610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190700,23771298688,869,869,869,869,145797
|
|
20230622,190600,23771298688,869,869,869,869,0
|
|
20230622,190500,23771298688,869,869,869,869,0
|
|
20230622,190400,23771298688,869,869,869,869,0
|
|
20230622,190300,23771298688,869,869,869,869,0
|
|
20230622,190200,23771298688,869,869,869,869,0
|
|
20230622,190100,23771298688,869,869,869,869,0
|
|
20230622,190000,23771298688,869,869,869,869,0
|
|
20230622,185900,23771298688,869,869,869,869,0
|
|
20230622,185800,23771298688,869,869,869,869,0
|
|
20230622,185700,23771298688,869,869,869,869,0
|
|
20230622,185600,23771298688,869,869,869,869,0
|
|
20230622,185500,23771298688,869,869,869,869,0
|
|
20230622,185400,23771298688,869,869,869,869,0
|
|
20230622,185300,23771298688,869,869,869,869,0
|
|
20230622,185200,23771298688,869,869,869,869,0
|
|
20230622,185100,23771298688,869,869,869,869,0
|
|
20230622,185000,23771298688,869,869,869,869,0
|
|
20230622,184900,23771298688,869,869,869,869,0
|
|
20230622,184800,23771298688,869,869,869,869,0
|
|
20230622,184700,23771298688,869,869,869,869,0
|
|
20230622,184600,23771298688,869,869,869,869,0
|
|
20230622,184500,23771298688,869,869,869,869,0
|
|
20230622,184400,23771298688,869,869,869,869,0
|
|
20230622,184300,23771298688,869,869,869,869,0
|
|
20230622,184200,23771298688,869,869,869,869,0
|
|
20230622,184100,23771298688,869,869,869,869,0
|
|
20230622,184000,23771298688,869,869,869,869,0
|
|
20230622,183900,23771298688,869,869,869,869,0
|
|
20230622,183800,23771298688,869,869,869,869,0
|
|
20230622,183700,23771298688,869,869,869,869,145797
|
|
20230622,183600,23771298688,869,869,869,869,0
|
|
20230622,183500,23771298688,869,869,869,869,0
|
|
20230622,183400,23771298688,869,869,869,869,0
|
|
20230622,183300,23771298688,869,869,869,869,0
|
|
20230622,183200,23771298688,869,869,869,869,0
|
|
20230622,183100,23771298688,869,869,869,869,0
|
|
20230622,183000,23771298688,869,869,869,869,0
|
|
20230622,182900,23771298688,869,869,869,869,0
|
|
20230622,182800,23771298688,869,869,869,869,0
|
|
20230622,182700,23771298688,869,869,869,869,0
|
|
20230622,182600,23771298688,869,869,869,869,0
|
|
20230622,182500,23771298688,869,869,869,869,0
|
|
20230622,182400,23771298688,869,869,869,869,0
|
|
20230622,182300,23771298688,869,869,869,869,0
|
|
20230622,182200,23771298688,869,869,869,869,0
|
|
20230622,182100,23771298688,869,869,869,869,0
|
|
20230622,182000,23771298688,869,869,869,869,0
|
|
20230622,181900,23771298688,869,869,869,869,0
|
|
20230622,181800,23771298688,869,869,869,869,0
|
|
20230622,181700,23771298688,869,869,869,869,0
|
|
20230622,181600,23771298688,869,869,869,869,0
|
|
20230622,181500,23771298688,869,869,869,869,0
|
|
20230622,181400,23771298688,869,869,869,869,0
|
|
20230622,181300,23771298688,869,869,869,869,0
|
|
20230622,181200,23771298688,869,869,869,869,0
|
|
20230622,181100,23771298688,869,869,869,869,0
|
|
20230622,181000,23771298688,869,869,869,869,0
|
|
20230622,180900,23771298688,869,869,869,869,0
|
|
20230622,180800,23771298688,869,869,869,869,0
|
|
20230622,180700,23771298688,869,869,869,869,145797
|
|
20230622,180600,23771298688,869,869,869,869,0
|
|
20230622,180500,23771298688,869,869,869,869,0
|
|
20230622,180400,23771298688,869,869,869,869,0
|
|
20230622,180300,23771298688,869,869,869,869,0
|
|
20230622,180200,23771298688,869,869,869,869,0
|
|
20230622,180100,23771298688,869,869,869,869,0
|
|
20230622,180000,23771298688,869,869,869,869,0
|
|
20230622,175900,23771298688,869,869,869,869,0
|
|
20230622,175800,23771298688,869,869,869,869,0
|
|
20230622,175700,23771298688,869,869,869,869,0
|
|
20230622,175600,23771298688,869,869,869,869,0
|
|
20230622,175500,23771298688,869,869,869,869,0
|
|
20230622,175400,23771298688,869,869,869,869,0
|
|
20230622,175300,23771298688,869,869,869,869,0
|
|
20230622,175200,23771298688,869,869,869,869,0
|
|
20230622,175100,23771298688,869,869,869,869,0
|
|
20230622,175000,23771298688,869,869,869,869,0
|
|
20230622,174900,23771298688,869,869,869,869,0
|
|
20230622,174800,23771298688,869,869,869,869,0
|
|
20230622,174700,23771298688,869,869,869,869,0
|
|
20230622,174600,23771298688,869,869,869,869,0
|
|
20230622,174500,23771298688,869,869,869,869,0
|
|
20230622,174400,23771298688,869,869,869,869,0
|
|
20230622,174300,23771298688,869,869,869,869,0
|
|
20230622,174200,23771298688,869,869,869,869,0
|
|
20230622,174100,23771298688,869,869,869,869,0
|
|
20230622,174000,23771298688,869,869,869,869,0
|
|
20230622,173900,23771298688,869,869,869,869,0
|
|
20230622,173800,23771298688,869,869,869,869,0
|
|
20230622,173700,23771298688,869,869,869,869,145797
|
|
20230622,173600,23771298688,869,869,869,869,0
|
|
20230622,173500,23771298688,869,869,869,869,0
|
|
20230622,173400,23771298688,869,869,869,869,0
|
|
20230622,173300,23771298688,869,869,869,869,0
|
|
20230622,173200,23771298688,869,869,869,869,0
|
|
20230622,173100,23771298688,869,869,869,869,0
|
|
20230622,173000,23771298688,869,869,869,869,0
|
|
20230622,172900,23771298688,869,869,869,869,0
|
|
20230622,172800,23771298688,869,869,869,869,0
|
|
20230622,172700,23771298688,869,869,869,869,0
|
|
20230622,172600,23771298688,869,869,869,869,0
|
|
20230622,172500,23771298688,869,869,869,869,0
|
|
20230622,172400,23771298688,869,869,869,869,0
|
|
20230622,172300,23771298688,869,869,869,869,0
|
|
20230622,172200,23771298688,869,869,869,869,0
|
|
20230622,172100,23771298688,869,869,869,869,0
|
|
20230622,172000,23771298688,869,869,869,869,0
|
|
20230622,171900,23771298688,869,869,869,869,0
|
|
20230622,171800,23771298688,869,869,869,869,0
|
|
20230622,171700,23771298688,869,869,869,869,0
|
|
20230622,171600,23771298688,869,869,869,869,0
|
|
20230622,171500,23771298688,869,869,869,869,0
|
|
20230622,171400,23771298688,869,869,869,869,0
|
|
20230622,171300,23771298688,869,869,869,869,0
|
|
20230622,171200,23771298688,869,869,869,869,0
|
|
20230622,171100,23771298688,869,869,869,869,0
|
|
20230622,171000,23771298688,869,869,869,869,0
|
|
20230622,170900,23771298688,869,869,869,869,0
|
|
20230622,170800,23771298688,869,869,869,869,0
|
|
20230622,170700,23771298688,869,869,869,869,145797
|
|
20230622,170600,23771298688,869,869,869,869,0
|
|
20230622,170500,23771298688,869,869,869,869,0
|
|
20230622,170400,23771298688,869,869,869,869,0
|
|
20230622,170300,23771298688,869,869,869,869,0
|
|
20230622,170200,23771298688,869,869,869,869,0
|
|
20230622,170100,23771298688,869,869,869,869,0
|
|
20230622,170000,23771298688,869,869,869,869,0
|
|
20230622,165900,23771298688,869,869,869,869,0
|
|
20230622,165800,23771298688,869,869,869,869,0
|
|
20230622,165700,23771298688,869,869,869,869,0
|
|
20230622,165600,23771298688,869,869,869,869,0
|
|
20230622,165500,23771298688,869,869,869,869,0
|
|
20230622,165400,23771298688,869,869,869,869,0
|
|
20230622,165300,23771298688,869,869,869,869,0
|
|
20230622,165200,23771298688,869,869,869,869,0
|
|
20230622,165100,23771298688,869,869,869,869,0
|
|
20230622,165000,23771298688,869,869,869,869,0
|
|
20230622,164900,23771298688,869,869,869,869,0
|
|
20230622,164800,23771298688,869,869,869,869,0
|
|
20230622,164700,23771298688,869,869,869,869,0
|
|
20230622,164600,23771298688,869,869,869,869,0
|
|
20230622,164500,23771298688,869,869,869,869,0
|
|
20230622,164400,23771298688,869,869,869,869,0
|
|
20230622,164300,23771298688,869,869,869,869,0
|
|
20230622,164200,23771298688,869,869,869,869,0
|
|
20230622,164100,23771298688,869,869,869,869,0
|
|
20230622,164000,23771298688,869,869,869,869,0
|
|
20230622,163900,23771298688,869,869,869,869,0
|
|
20230622,163800,23771298688,869,869,869,869,0
|
|
20230622,163700,23771298688,869,869,869,869,145797
|
|
20230622,163600,23771298688,869,869,869,869,0
|
|
20230622,163500,23771298688,869,869,869,869,0
|
|
20230622,163400,23771298688,869,869,869,869,0
|
|
20230622,163300,23771298688,869,869,869,869,0
|
|
20230622,163200,23771298688,869,869,869,869,0
|
|
20230622,163100,23771298688,869,869,869,869,0
|
|
20230622,163000,23771298688,869,869,869,869,0
|
|
20230622,162900,23771298688,869,869,869,869,0
|
|
20230622,162800,23771298688,869,869,869,869,0
|
|
20230622,162700,23771298688,869,869,869,869,0
|
|
20230622,162600,23771298688,869,869,869,869,0
|
|
20230622,162500,23771298688,869,869,869,869,0
|
|
20230622,162400,23771298688,869,869,869,869,0
|
|
20230622,162300,23771298688,869,869,869,869,0
|
|
20230622,162200,23771298688,869,869,869,869,0
|
|
20230622,162100,23771298688,869,869,869,869,0
|
|
20230622,162000,23771298688,869,869,869,869,0
|
|
20230622,161900,23771298688,869,869,869,869,0
|
|
20230622,161800,23771298688,869,869,869,869,0
|
|
20230622,161700,23771298688,869,869,869,869,0
|
|
20230622,161600,23771298688,869,869,869,869,0
|
|
20230622,161500,23771298688,869,869,869,869,0
|
|
20230622,161400,23771298688,869,869,869,869,0
|
|
20230622,161300,23771298688,869,869,869,869,0
|
|
20230622,161200,23771298688,869,869,869,869,0
|
|
20230622,161100,23771298688,869,869,869,869,0
|
|
20230622,161000,23771298688,869,869,869,869,0
|
|
20230622,160900,23771298688,869,869,869,869,0
|
|
20230622,160800,23771298688,869,869,869,869,0
|
|
20230622,160700,23771298688,869,869,869,869,145797
|
|
20230622,160600,23771298688,869,869,869,869,0
|
|
20230622,160500,23771298688,869,869,869,869,0
|
|
20230622,160400,23771298688,869,869,869,869,0
|
|
20230622,160300,23771298688,869,869,869,869,0
|
|
20230622,160200,23771298688,869,869,869,869,0
|
|
20230622,160100,23771298688,869,869,869,869,0
|
|
20230622,160000,23771298688,869,869,869,869,0
|
|
20230622,155900,23771298688,869,869,869,869,0
|
|
20230622,155800,23771298688,869,869,869,869,0
|
|
20230622,155700,23771298688,869,869,869,869,0
|
|
20230622,155600,23771298688,869,869,869,869,0
|
|
20230622,155500,23771298688,869,869,869,869,0
|
|
20230622,155400,23771298688,869,869,869,869,0
|
|
20230622,155300,23771298688,869,869,869,869,0
|
|
20230622,155200,23771298688,869,869,869,869,0
|
|
20230622,155100,23771298688,869,869,869,869,0
|
|
20230622,155000,23771298688,869,869,869,869,0
|
|
20230622,154900,23771298688,869,869,869,869,0
|
|
20230622,154800,23771298688,869,869,869,869,0
|
|
20230622,154700,23771298688,869,869,869,869,0
|
|
20230622,154600,23771298688,869,869,869,869,0
|
|
20230622,154500,23771298688,869,869,869,869,0
|
|
20230622,154400,23771298688,869,869,869,869,0
|
|
20230622,154300,23771298688,869,869,869,869,0
|
|
20230622,154200,23771298688,869,869,869,869,0
|
|
20230622,154100,23771298688,869,869,869,869,0
|
|
20230622,154000,23771298688,869,869,869,869,0
|
|
20230622,153900,23771298688,869,869,869,869,0
|
|
20230622,153800,23771298688,869,869,869,869,0
|
|
20230622,153700,23771298688,869,869,869,869,145797
|
|
20230622,153600,23771298688,869,869,869,869,0
|
|
20230622,153500,23771298688,869,869,869,869,0
|
|
20230622,153400,23771298688,869,869,869,869,0
|
|
20230622,153300,23771298688,869,869,869,869,0
|
|
20230622,153200,23771298688,869,869,869,869,0
|
|
20230622,153100,23771298688,869,869,869,869,0
|
|
20230622,153000,23771298688,869,869,869,869,145797
|
|
20230622,152900,23644601095,867,867,867,867,0
|
|
20230622,152800,23644601095,867,867,867,867,0
|
|
20230622,152700,23644601095,867,867,867,867,0
|
|
20230622,152600,23644601095,867,867,867,867,0
|
|
20230622,152500,23644601095,867,867,867,867,0
|
|
20230622,152400,23644601095,867,867,867,867,0
|
|
20230622,152300,23644601095,867,867,867,867,0
|
|
20230622,152200,23644601095,867,867,867,867,0
|
|
20230622,152100,23644601095,867,867,867,867,0
|
|
20230622,152000,23644601095,867,867,867,867,0
|
|
20230622,151900,23644601095,867,867,867,865,36341
|
|
20230622,151800,23613117641,866,863,868,863,6230
|
|
20230622,151700,23607727573,865,868,868,861,76471
|
|
20230622,151600,23541688095,869,868,869,865,23684
|
|
20230622,151500,23521136995,868,866,868,865,27498
|
|
20230622,151400,23497318400,866,866,867,865,39641
|
|
20230622,151300,23463012951,867,867,868,867,9914
|
|
20230622,151200,23454417363,868,869,869,867,9009
|
|
20230622,151100,23446596629,869,870,870,869,8399
|
|
20230622,151000,23439296067,871,873,873,871,1570
|
|
20230622,150900,23437928489,870,870,874,868,19305
|
|
20230622,150800,23421137208,870,870,870,869,4231
|
|
20230622,150700,23417458242,870,872,874,870,11842
|
|
20230622,150600,23407137747,871,872,874,871,7284
|
|
20230622,150500,23400777911,872,873,873,871,4416
|
|
20230622,150400,23396928807,873,873,873,873,6
|
|
20230622,150300,23396923569,874,873,876,871,30014
|
|
20230622,150200,23370773821,876,872,877,872,8650
|
|
20230622,150100,23363212606,873,872,873,871,3948
|
|
20230622,150000,23359773795,872,875,875,872,9859
|
|
20230622,145900,23351166730,876,876,876,873,5814
|
|
20230622,145800,23346083249,874,876,877,874,4538
|
|
20230622,145700,23342115086,876,876,876,874,4101
|
|
20230622,145600,23338527944,876,877,878,876,3585
|
|
20230622,145500,23335385610,877,874,880,874,41525
|
|
20230622,145400,23298960229,873,874,874,872,13169
|
|
20230622,145300,23287471412,874,874,874,873,3312
|
|
20230622,145200,23284577345,874,874,875,873,12518
|
|
20230622,145100,23273635871,875,871,876,870,37086
|
|
20230622,145000,23241208354,870,872,873,870,8277
|
|
20230622,144900,23233993152,873,872,873,872,5406
|
|
20230622,144800,23229275675,872,872,872,872,3181
|
|
20230622,144700,23226501843,871,872,872,871,3380
|
|
20230622,144600,23223556163,872,871,873,871,9085
|
|
20230622,144500,23215634104,871,870,872,869,12513
|
|
20230622,144400,23204747393,871,871,872,871,4814
|
|
20230622,144300,23200554387,871,871,871,871,4321
|
|
20230622,144200,23196790796,871,872,872,871,5525
|
|
20230622,144100,23191973542,872,873,874,872,172
|
|
20230622,144000,23191823448,873,872,873,872,1087
|
|
20230622,143900,23190875567,872,872,872,872,4652
|
|
20230622,143800,23186819023,873,872,873,872,2503
|
|
20230622,143700,23184636384,873,873,873,872,6014
|
|
20230622,143600,23179387246,874,874,874,873,8034
|
|
20230622,143500,23172371552,875,875,875,872,3158
|
|
20230622,143400,23169613859,875,876,876,872,14235
|
|
20230622,143300,23157168776,876,875,876,875,1470
|
|
20230622,143200,23155882324,872,875,875,872,18424
|
|
20230622,143100,23139797412,874,876,876,874,7549
|
|
20230622,143000,23133186216,876,871,877,871,30172
|
|
20230622,142900,23106810936,872,871,872,871,1701
|
|
20230622,142800,23105329364,871,872,872,871,6634
|
|
20230622,142700,23099548116,872,872,873,872,1736
|
|
20230622,142600,23098034217,871,871,871,871,4118
|
|
20230622,142500,23094447439,871,871,871,871,3138
|
|
20230622,142400,23091714241,871,871,871,871,1002
|
|
20230622,142300,23090841499,872,872,872,871,2166
|
|
20230622,142200,23088953438,872,872,873,870,3541
|
|
20230622,142100,23085867685,871,868,871,868,12200
|
|
20230622,142000,23075257399,867,868,868,867,5904
|
|
20230622,141900,23070138576,869,866,869,866,7674
|
|
20230622,141800,23063487919,866,868,868,866,12151
|
|
20230622,141700,23052950726,868,870,870,866,10944
|
|
20230622,141600,23043437094,869,869,869,868,9982
|
|
20230622,141500,23034763952,869,867,869,867,5939
|
|
20230622,141400,23029613773,867,869,869,867,10004
|
|
20230622,141300,23020931855,869,869,869,867,1476
|
|
20230622,141200,23019649629,868,866,869,866,2425
|
|
20230622,141100,23017546788,867,865,867,865,2935
|
|
20230622,141000,23015005984,864,864,866,863,9284
|
|
20230622,140900,23006984988,864,867,867,863,39695
|
|
20230622,140800,22972655946,865,870,870,865,22723
|
|
20230622,140700,22952979467,870,868,870,866,17806
|
|
20230622,140600,22937542536,868,869,870,868,15699
|
|
20230622,140500,22923907457,870,870,870,869,8492
|
|
20230622,140400,22916519523,872,872,872,872,717
|
|
20230622,140300,22915894299,872,870,872,870,1646
|
|
20230622,140200,22914461134,869,870,870,869,2210
|
|
20230622,140100,22912539544,870,870,870,868,15677
|
|
20230622,140000,22898917305,870,871,871,868,11727
|
|
20230622,135900,22888729779,871,870,871,869,10021
|
|
20230622,135800,22880014241,870,869,870,869,3806
|
|
20230622,135700,22876706521,869,872,872,868,7025
|
|
20230622,135600,22870599369,872,872,873,869,17004
|
|
20230622,135500,22855795629,872,870,872,868,18625
|
|
20230622,135400,22839607997,870,870,870,870,1948
|
|
20230622,135300,22837913237,870,872,873,870,1199
|
|
20230622,135200,22836867941,873,873,873,866,46774
|
|
20230622,135100,22796264911,873,872,873,872,5860
|
|
20230622,135000,22791152196,872,873,873,870,8981
|
|
20230622,134900,22783332497,873,872,873,871,8024
|
|
20230622,134800,22776341575,871,872,873,871,3403
|
|
20230622,134700,22773375436,872,873,873,871,13258
|
|
20230622,134600,22761818740,873,874,874,873,1154
|
|
20230622,134500,22760810641,874,876,876,874,6103
|
|
20230622,134400,22755473021,876,877,877,876,4486
|
|
20230622,134300,22751543263,877,878,878,877,5151
|
|
20230622,134200,22747022288,878,878,878,877,5432
|
|
20230622,134100,22742255223,877,876,877,876,1508
|
|
20230622,134000,22740932763,876,875,876,874,958
|
|
20230622,133900,22740095221,876,876,876,875,8325
|
|
20230622,133800,22732802882,875,877,877,875,3871
|
|
20230622,133700,22729410861,875,874,875,870,8787
|
|
20230622,133600,22721740493,874,874,874,870,11441
|
|
20230622,133500,22711778458,871,872,872,871,9367
|
|
20230622,133400,22703616534,870,874,874,870,17055
|
|
20230622,133300,22688749485,874,874,874,874,1514
|
|
20230622,133200,22687426249,875,877,877,875,11136
|
|
20230622,133100,22677682199,877,877,877,876,6180
|
|
20230622,133000,22672266438,877,878,878,876,2596
|
|
20230622,132900,22669989245,878,878,878,877,1084
|
|
20230622,132800,22669037763,878,877,879,877,12299
|
|
20230622,132700,22658238687,876,879,879,876,6976
|
|
20230622,132600,22652118801,879,879,879,878,19708
|
|
20230622,132500,22634801033,879,878,879,877,7127
|
|
20230622,132400,22628543361,878,875,878,875,5764
|
|
20230622,132300,22623492178,875,876,876,874,820
|
|
20230622,132200,22622773890,876,872,877,871,41745
|
|
20230622,132100,22586376397,872,870,872,870,10158
|
|
20230622,132000,22577523587,872,877,877,867,126740
|
|
20230622,131900,22467135198,876,877,877,875,22088
|
|
20230622,131800,22447787814,877,880,880,877,32434
|
|
20230622,131700,22419326668,880,881,882,879,1547
|
|
20230622,131600,22417966653,878,883,883,878,10699
|
|
20230622,131500,22408538878,882,883,883,881,15161
|
|
20230622,131400,22395164724,883,881,883,881,4580
|
|
20230622,131300,22391125163,882,882,883,881,180
|
|
20230622,131200,22390966449,883,882,883,882,3952
|
|
20230622,131100,22387479785,882,881,882,878,2192
|
|
20230622,131000,22385546482,878,877,882,877,15538
|
|
20230622,130900,22371914526,877,875,877,874,10736
|
|
20230622,130800,22362526350,877,875,877,874,38109
|
|
20230622,130700,22329173073,875,883,883,875,17325
|
|
20230622,130600,22313984337,882,883,883,882,3445
|
|
20230622,130500,22310945845,883,884,884,870,196004
|
|
20230622,130400,22139364088,883,884,884,883,836
|
|
20230622,130300,22138625887,883,883,883,883,1941
|
|
20230622,130200,22136911984,882,886,886,882,5066
|
|
20230622,130100,22132441622,886,886,886,883,5660
|
|
20230622,130000,22127443315,883,886,886,883,9682
|
|
20230622,125900,22118883148,886,886,886,884,72
|
|
20230622,125800,22118819460,886,885,886,883,9139
|
|
20230622,125700,22110737709,885,882,885,881,22326
|
|
20230622,125600,22090997608,882,884,884,881,22355
|
|
20230622,125500,22071277975,885,885,885,885,33
|
|
20230622,125400,22071248770,886,883,886,883,5983
|
|
20230622,125300,22065961761,883,886,886,883,303
|
|
20230622,125200,22065693543,883,881,886,880,11219
|
|
20230622,125100,22055805925,881,883,885,881,10104
|
|
20230622,125000,22046888935,883,886,886,883,8165
|
|
20230622,124900,22039670893,887,887,887,886,20784
|
|
20230622,124800,22021237932,887,889,889,887,4339
|
|
20230622,124700,22017384937,890,888,890,888,3361
|
|
20230622,124600,22014399879,889,890,890,889,2916
|
|
20230622,124500,22011806146,890,890,891,889,3589
|
|
20230622,124400,22008611976,891,891,892,890,14180
|
|
20230622,124300,21995978096,891,889,891,888,16438
|
|
20230622,124200,21981358448,889,888,889,888,11082
|
|
20230622,124100,21971514390,888,888,888,887,2970
|
|
20230622,124000,21968877537,889,889,890,886,14421
|
|
20230622,123900,21956058976,890,890,890,889,488
|
|
20230622,123800,21955624874,890,887,890,886,2916
|
|
20230622,123700,21953036460,887,884,887,883,4665
|
|
20230622,123600,21948904871,884,882,884,882,1940
|
|
20230622,123500,21947192930,881,880,881,880,18781
|
|
20230622,123400,21930662019,881,882,882,879,9164
|
|
20230622,123300,21922590075,881,880,883,880,3588
|
|
20230622,123200,21919428101,879,878,880,875,25556
|
|
20230622,123100,21897008531,878,882,883,877,52917
|
|
20230622,123000,21850405498,883,886,887,883,104117
|
|
20230622,122900,21758348023,886,887,887,886,4411
|
|
20230622,122800,21754435979,887,888,893,886,18139
|
|
20230622,122700,21738346898,887,892,894,887,69937
|
|
20230622,122600,21676161977,893,892,893,892,4380
|
|
20230622,122500,21672253280,891,891,892,891,1299
|
|
20230622,122400,21671095771,891,891,892,890,6442
|
|
20230622,122300,21665352648,891,891,891,890,5258
|
|
20230622,122200,21660670758,891,893,893,890,40663
|
|
20230622,122100,21624464639,892,892,892,891,9292
|
|
20230622,122000,21616181649,891,893,894,891,33386
|
|
20230622,121900,21586389898,893,896,896,893,46592
|
|
20230622,121800,21544736276,896,897,897,895,43610
|
|
20230622,121700,21505669676,898,898,898,897,19953
|
|
20230622,121600,21487760674,898,899,900,898,10450
|
|
20230622,121500,21478364119,898,899,899,898,11571
|
|
20230622,121400,21467963582,899,900,900,899,4445
|
|
20230622,121300,21463967467,901,900,901,899,11502
|
|
20230622,121200,21453611465,898,899,900,898,10725
|
|
20230622,121100,21443961687,900,898,900,898,2200
|
|
20230622,121000,21441986000,900,900,900,898,15601
|
|
20230622,120900,21427961304,902,900,903,900,2344
|
|
20230622,120800,21425846295,900,898,902,898,1284
|
|
20230622,120700,21424690013,898,901,901,898,43826
|
|
20230622,120600,21385259844,902,902,902,901,894
|
|
20230622,120500,21384454248,902,902,902,901,833
|
|
20230622,120400,21383703713,901,902,902,900,2923
|
|
20230622,120300,21381071722,900,902,902,900,12906
|
|
20230622,120200,21369443258,902,903,903,902,1854
|
|
20230622,120100,21367770920,903,904,904,902,2328
|
|
20230622,120000,21365668455,904,903,904,903,227
|
|
20230622,115900,21365463262,905,904,906,903,9076
|
|
20230622,115800,21357255322,903,902,903,902,2802
|
|
20230622,115700,21354726062,903,904,904,903,8514
|
|
20230622,115600,21347031131,904,904,905,904,5538
|
|
20230622,115500,21342021352,905,900,905,900,22617
|
|
20230622,115400,21321588099,900,900,900,898,4325
|
|
20230622,115300,21317699979,898,902,902,898,12123
|
|
20230622,115200,21306793454,902,903,904,902,6258
|
|
20230622,115100,21301142575,903,903,903,902,1191
|
|
20230622,115000,21300067157,903,903,903,897,84720
|
|
20230622,114900,21223936270,903,903,903,902,3165
|
|
20230622,114800,21221080026,903,904,904,903,3245
|
|
20230622,114700,21218146890,904,903,904,903,4927
|
|
20230622,114600,21213692883,904,904,904,900,12058
|
|
20230622,114500,21202795931,904,903,904,900,9321
|
|
20230622,114400,21194388567,903,901,903,901,16969
|
|
20230622,114300,21179070517,901,900,902,899,16429
|
|
20230622,114200,21164269591,900,899,900,899,2331
|
|
20230622,114100,21162173747,899,901,901,899,301
|
|
20230622,114000,21161902752,901,900,902,897,3971
|
|
20230622,113900,21158335092,897,902,902,897,54590
|
|
20230622,113800,21109240317,902,901,902,901,3593
|
|
20230622,113700,21105999957,901,903,903,901,205
|
|
20230622,113600,21105815187,903,900,903,900,4982
|
|
20230622,113500,21101331289,900,901,901,900,11256
|
|
20230622,113400,21091198944,901,903,903,901,11681
|
|
20230622,113300,21080669222,904,904,904,903,3078
|
|
20230622,113200,21077889581,904,905,905,901,355
|
|
20230622,113100,21077569368,905,905,905,900,31350
|
|
20230622,113000,21049280483,904,902,905,902,1565
|
|
20230622,112900,21047864529,901,902,905,901,20458
|
|
20230622,112800,21029390325,902,901,902,901,13686
|
|
20230622,112700,21017059238,901,902,902,901,8233
|
|
20230622,112600,21009640805,901,902,902,901,710
|
|
20230622,112500,21009000671,902,901,903,901,12672
|
|
20230622,112400,20997572233,901,900,901,900,1482
|
|
20230622,112300,20996237849,900,901,901,900,8289
|
|
20230622,112200,20988777184,901,900,901,899,1736
|
|
20230622,112100,20987213622,899,898,900,898,1742
|
|
20230622,112000,20985647806,898,900,900,897,14047
|
|
20230622,111900,20973042185,900,898,900,897,24232
|
|
20230622,111800,20951286474,899,898,899,897,2798
|
|
20230622,111700,20948774098,897,899,899,897,31544
|
|
20230622,111600,20920442761,899,900,900,898,10051
|
|
20230622,111500,20911406520,900,901,901,899,4708
|
|
20230622,111400,20907171341,899,899,903,899,1595
|
|
20230622,111300,20905735344,899,902,902,898,26934
|
|
20230622,111200,20881504264,902,905,905,901,5914
|
|
20230622,111100,20876168580,905,905,905,903,9812
|
|
20230622,111000,20867292867,905,900,905,899,16964
|
|
20230622,110900,20851994502,900,906,906,900,22891
|
|
20230622,110800,20831319709,906,907,907,905,17679
|
|
20230622,110700,20815302838,907,905,907,904,9607
|
|
20230622,110600,20806602201,905,903,905,902,15091
|
|
20230622,110500,20792964769,903,902,903,901,15091
|
|
20230622,110400,20779353312,902,900,903,900,12913
|
|
20230622,110300,20767698838,900,898,900,898,12475
|
|
20230622,110200,20756479405,898,898,899,897,17786
|
|
20230622,110100,20740500956,898,898,898,897,10001
|
|
20230622,110000,20731521831,897,899,899,897,18431
|
|
20230622,105900,20714974300,900,901,903,898,24189
|
|
20230622,105800,20693225092,901,902,902,899,11354
|
|
20230622,105700,20683002269,902,901,902,899,30279
|
|
20230622,105600,20655746731,901,901,903,899,18736
|
|
20230622,105500,20638875698,901,903,903,899,17892
|
|
20230622,105400,20622769355,903,903,903,900,7491
|
|
20230622,105300,20616016190,900,900,900,899,32987
|
|
20230622,105200,20586340053,900,902,903,900,13042
|
|
20230622,105100,20574586743,903,903,904,902,478
|
|
20230622,105000,20574155105,903,900,904,900,3807
|
|
20230622,104900,20570716637,900,901,901,897,19798
|
|
20230622,104800,20552924426,901,904,904,901,7226
|
|
20230622,104700,20546408488,904,899,904,899,23570
|
|
20230622,104600,20525181583,899,898,900,897,19301
|
|
20230622,104500,20507837811,897,898,899,897,32803
|
|
20230622,104400,20478391975,898,897,899,895,58035
|
|
20230622,104300,20426320588,898,904,904,898,22653
|
|
20230622,104200,20405926143,903,895,903,895,51948
|
|
20230622,104100,20359233534,895,894,898,894,54326
|
|
20230622,104000,20310572312,894,898,899,893,59315
|
|
20230622,103900,20257453298,898,909,909,898,220449
|
|
20230622,103800,20058456025,909,911,911,909,55101
|
|
20230622,103700,20008334503,911,915,915,910,66255
|
|
20230622,103600,19947972448,913,917,919,913,47730
|
|
20230622,103500,19904258171,917,914,917,914,36031
|
|
20230622,103400,19871258504,915,911,916,910,31008
|
|
20230622,103300,19842974022,912,911,912,910,32490
|
|
20230622,103200,19813385681,911,910,912,910,41151
|
|
20230622,103100,19775916778,911,912,912,910,52255
|
|
20230622,103000,19728321495,911,915,915,911,22670
|
|
20230622,102900,19707640793,916,916,916,913,22462
|
|
20230622,102800,19687102787,916,914,918,912,27296
|
|
20230622,102700,19662143704,914,913,915,912,30248
|
|
20230622,102600,19634518092,913,913,916,913,13755
|
|
20230622,102500,19621956839,914,914,915,912,66565
|
|
20230622,102400,19561199046,913,917,919,913,29467
|
|
20230622,102300,19534245413,917,920,920,912,85590
|
|
20230622,102200,19455948678,920,921,922,919,20438
|
|
20230622,102100,19437135645,922,921,924,921,15142
|
|
20230622,102000,19423168152,919,926,927,919,62661
|
|
20230622,101900,19365474643,927,926,927,920,80590
|
|
20230622,101800,19291099044,926,934,934,924,80448
|
|
20230622,101700,19216251863,934,928,934,928,33319
|
|
20230622,101600,19185208632,928,935,942,927,266803
|
|
20230622,101500,18935487177,935,927,940,926,180173
|
|
20230622,101400,18767387235,927,923,927,922,37885
|
|
20230622,101300,18732366351,923,924,926,921,32186
|
|
20230622,101200,18702648423,924,921,924,919,21293
|
|
20230622,101100,18683029471,921,922,923,920,19452
|
|
20230622,101000,18665101542,923,921,923,920,13889
|
|
20230622,100900,18652300633,920,918,921,917,21589
|
|
20230622,100800,18632454112,918,925,925,917,35308
|
|
20230622,100700,18599999100,925,921,925,920,50218
|
|
20230622,100600,18553686988,920,917,921,915,45428
|
|
20230622,100500,18511980660,917,915,917,914,29647
|
|
20230622,100400,18484844086,914,916,917,913,16592
|
|
20230622,100300,18469666861,917,912,917,910,54775
|
|
20230622,100200,18419660546,912,915,916,910,102849
|
|
20230622,100100,18325736412,915,920,921,914,133222
|
|
20230622,100000,18203455513,919,921,921,908,167978
|
|
20230622,095900,18049900567,921,937,937,920,288097
|
|
20230622,095800,17782565276,937,938,938,936,35318
|
|
20230622,095700,17749477718,938,938,938,937,6642
|
|
20230622,095600,17743252173,938,936,938,935,59139
|
|
20230622,095500,17687892334,938,941,942,936,29314
|
|
20230622,095400,17660375570,941,936,941,935,70701
|
|
20230622,095300,17594153949,936,931,941,931,126302
|
|
20230622,095200,17476098536,931,942,942,931,293847
|
|
20230622,095100,17200952212,942,951,951,942,73182
|
|
20230622,095000,17131774957,951,951,953,950,19654
|
|
20230622,094900,17113077972,950,947,952,944,68550
|
|
20230622,094800,17048176994,946,954,956,942,328328
|
|
20230622,094700,16736979437,954,956,957,952,51281
|
|
20230622,094600,16688055714,957,959,959,954,102602
|
|
20230622,094500,16590069540,957,960,960,956,106723
|
|
20230622,094400,16487928842,959,964,964,959,64410
|
|
20230622,094300,16426053175,964,965,965,961,39909
|
|
20230622,094200,16387622765,965,964,967,963,56188
|
|
20230622,094100,16333357221,963,963,968,960,75798
|
|
20230622,094000,16260391194,963,967,970,961,34290
|
|
20230622,093900,16227269729,967,961,967,956,117091
|
|
20230622,093800,16114869128,961,966,967,960,64285
|
|
20230622,093700,16052902814,967,960,969,958,73832
|
|
20230622,093600,15981907203,960,968,968,958,183266
|
|
20230622,093500,15805687977,968,978,979,966,137089
|
|
20230622,093400,15672160818,978,977,980,970,157434
|
|
20230622,093300,15518621285,979,968,980,967,304690
|
|
20230622,093200,15222171757,968,961,968,958,101012
|
|
20230622,093100,15125055454,960,964,965,960,83128
|
|
20230622,093000,15045169169,960,967,969,960,199328
|
|
20230622,092900,14852793843,967,969,972,966,155323
|
|
20230622,092800,14702303726,969,981,981,968,284735
|
|
20230622,092700,14424782493,979,975,982,974,303517
|
|
20230622,092600,14127935867,974,968,976,967,158172
|
|
20230622,092500,13974015364,968,970,972,966,118098
|
|
20230622,092400,13859564009,971,964,974,964,260429
|
|
20230622,092300,13607492725,964,956,965,955,199748
|
|
20230622,092200,13415582476,956,955,959,952,75574
|
|
20230622,092100,13343386349,955,961,964,947,425443
|
|
20230622,092000,12937990683,961,960,969,959,282099
|
|
20230622,091900,12666692720,962,970,971,960,194853
|
|
20230622,091800,12478625769,970,974,976,970,111779
|
|
20230622,091700,12369801345,974,977,978,970,93158
|
|
20230622,091600,12279088011,977,965,979,965,237432
|
|
20230622,091500,12048205985,965,982,985,960,482059
|
|
20230622,091400,11580741566,985,986,986,980,168644
|
|
20230622,091300,11414928596,985,990,990,984,114947
|
|
20230622,091200,11301530351,990,992,992,985,136872
|
|
20230622,091100,11166100328,992,991,994,985,314756
|
|
20230622,091000,10854790556,992,975,995,972,486649
|
|
20230622,090900,10375088752,976,984,986,975,203844
|
|
20230622,090800,10175283876,986,990,991,979,221846
|
|
20230622,090700,9956883199,989,991,993,986,603330
|
|
20230622,090600,9359310727,991,976,993,967,589246
|
|
20230622,090500,8783287402,977,997,998,976,713091
|
|
20230622,090400,8078905394,996,1000,1002,991,687529
|
|
20230622,090300,7393312885,1000,996,1005,995,821794
|
|
20230622,090200,6571381577,995,1006,1008,965,1473149
|
|
20230622,090100,5107472334,1006,1003,1017,987,1898401
|
|
20230622,090000,3200175670,1006,942,1031,929,3247968
|