578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,183400,16299039555,2335,2335,2335,2335,0
|
|
20230619,183300,16299039555,2335,2335,2335,2335,0
|
|
20230619,183200,16299039555,2335,2335,2335,2335,0
|
|
20230619,183100,16299039555,2335,2335,2335,2335,0
|
|
20230619,183000,16299039555,2335,2335,2335,2335,0
|
|
20230619,182900,16299039555,2335,2335,2335,2335,0
|
|
20230619,182800,16299039555,2335,2335,2335,2335,0
|
|
20230619,182700,16299039555,2335,2335,2335,2335,0
|
|
20230619,182600,16299039555,2335,2335,2335,2335,0
|
|
20230619,182500,16299039555,2335,2335,2335,2335,0
|
|
20230619,182400,16299039555,2335,2335,2335,2335,0
|
|
20230619,182300,16299039555,2335,2335,2335,2335,0
|
|
20230619,182200,16299039555,2335,2335,2335,2335,0
|
|
20230619,182100,16299039555,2335,2335,2335,2335,0
|
|
20230619,182000,16299039555,2335,2335,2335,2335,0
|
|
20230619,181900,16299039555,2335,2335,2335,2335,0
|
|
20230619,181800,16299039555,2335,2335,2335,2335,0
|
|
20230619,181700,16299039555,2335,2335,2335,2335,0
|
|
20230619,181600,16299039555,2335,2335,2335,2335,0
|
|
20230619,181500,16299039555,2335,2335,2335,2335,0
|
|
20230619,181400,16299039555,2335,2335,2335,2335,0
|
|
20230619,181300,16299039555,2335,2335,2335,2335,0
|
|
20230619,181200,16299039555,2335,2335,2335,2335,0
|
|
20230619,181100,16299039555,2335,2335,2335,2335,0
|
|
20230619,181000,16299039555,2335,2335,2335,2335,0
|
|
20230619,180900,16299039555,2335,2335,2335,2335,0
|
|
20230619,180800,16299039555,2335,2335,2335,2335,0
|
|
20230619,180700,16299039555,2335,2335,2335,2335,0
|
|
20230619,180600,16299039555,2335,2335,2335,2335,0
|
|
20230619,180500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,180400,16299039555,2335,2335,2335,2335,0
|
|
20230619,180300,16299039555,2335,2335,2335,2335,0
|
|
20230619,180200,16299039555,2335,2335,2335,2335,0
|
|
20230619,180100,16299039555,2335,2335,2335,2335,0
|
|
20230619,180000,16299039555,2335,2335,2335,2335,0
|
|
20230619,175900,16299039555,2335,2335,2335,2335,0
|
|
20230619,175800,16299039555,2335,2335,2335,2335,0
|
|
20230619,175700,16299039555,2335,2335,2335,2335,0
|
|
20230619,175600,16299039555,2335,2335,2335,2335,0
|
|
20230619,175500,16299039555,2335,2335,2335,2335,0
|
|
20230619,175400,16299039555,2335,2335,2335,2335,0
|
|
20230619,175300,16299039555,2335,2335,2335,2335,0
|
|
20230619,175200,16299039555,2335,2335,2335,2335,0
|
|
20230619,175100,16299039555,2335,2335,2335,2335,0
|
|
20230619,175000,16299039555,2335,2335,2335,2335,0
|
|
20230619,174900,16299039555,2335,2335,2335,2335,0
|
|
20230619,174800,16299039555,2335,2335,2335,2335,0
|
|
20230619,174700,16299039555,2335,2335,2335,2335,0
|
|
20230619,174600,16299039555,2335,2335,2335,2335,0
|
|
20230619,174500,16299039555,2335,2335,2335,2335,0
|
|
20230619,174400,16299039555,2335,2335,2335,2335,0
|
|
20230619,174300,16299039555,2335,2335,2335,2335,0
|
|
20230619,174200,16299039555,2335,2335,2335,2335,0
|
|
20230619,174100,16299039555,2335,2335,2335,2335,0
|
|
20230619,174000,16299039555,2335,2335,2335,2335,0
|
|
20230619,173900,16299039555,2335,2335,2335,2335,0
|
|
20230619,173800,16299039555,2335,2335,2335,2335,0
|
|
20230619,173700,16299039555,2335,2335,2335,2335,0
|
|
20230619,173600,16299039555,2335,2335,2335,2335,0
|
|
20230619,173500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,173400,16299039555,2335,2335,2335,2335,0
|
|
20230619,173300,16299039555,2335,2335,2335,2335,0
|
|
20230619,173200,16299039555,2335,2335,2335,2335,0
|
|
20230619,173100,16299039555,2335,2335,2335,2335,0
|
|
20230619,173000,16299039555,2335,2335,2335,2335,0
|
|
20230619,172900,16299039555,2335,2335,2335,2335,0
|
|
20230619,172800,16299039555,2335,2335,2335,2335,0
|
|
20230619,172700,16299039555,2335,2335,2335,2335,0
|
|
20230619,172600,16299039555,2335,2335,2335,2335,0
|
|
20230619,172500,16299039555,2335,2335,2335,2335,0
|
|
20230619,172400,16299039555,2335,2335,2335,2335,0
|
|
20230619,172300,16299039555,2335,2335,2335,2335,0
|
|
20230619,172200,16299039555,2335,2335,2335,2335,0
|
|
20230619,172100,16299039555,2335,2335,2335,2335,0
|
|
20230619,172000,16299039555,2335,2335,2335,2335,0
|
|
20230619,171900,16299039555,2335,2335,2335,2335,0
|
|
20230619,171800,16299039555,2335,2335,2335,2335,0
|
|
20230619,171700,16299039555,2335,2335,2335,2335,0
|
|
20230619,171600,16299039555,2335,2335,2335,2335,0
|
|
20230619,171500,16299039555,2335,2335,2335,2335,0
|
|
20230619,171400,16299039555,2335,2335,2335,2335,0
|
|
20230619,171300,16299039555,2335,2335,2335,2335,0
|
|
20230619,171200,16299039555,2335,2335,2335,2335,0
|
|
20230619,171100,16299039555,2335,2335,2335,2335,0
|
|
20230619,171000,16299039555,2335,2335,2335,2335,0
|
|
20230619,170900,16299039555,2335,2335,2335,2335,0
|
|
20230619,170800,16299039555,2335,2335,2335,2335,0
|
|
20230619,170700,16299039555,2335,2335,2335,2335,0
|
|
20230619,170600,16299039555,2335,2335,2335,2335,0
|
|
20230619,170500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,170400,16299039555,2335,2335,2335,2335,0
|
|
20230619,170300,16299039555,2335,2335,2335,2335,0
|
|
20230619,170200,16299039555,2335,2335,2335,2335,0
|
|
20230619,170100,16299039555,2335,2335,2335,2335,0
|
|
20230619,170000,16299039555,2335,2335,2335,2335,0
|
|
20230619,165900,16299039555,2335,2335,2335,2335,0
|
|
20230619,165800,16299039555,2335,2335,2335,2335,0
|
|
20230619,165700,16299039555,2335,2335,2335,2335,0
|
|
20230619,165600,16299039555,2335,2335,2335,2335,0
|
|
20230619,165500,16299039555,2335,2335,2335,2335,0
|
|
20230619,165400,16299039555,2335,2335,2335,2335,0
|
|
20230619,165300,16299039555,2335,2335,2335,2335,0
|
|
20230619,165200,16299039555,2335,2335,2335,2335,0
|
|
20230619,165100,16299039555,2335,2335,2335,2335,0
|
|
20230619,165000,16299039555,2335,2335,2335,2335,0
|
|
20230619,164900,16299039555,2335,2335,2335,2335,0
|
|
20230619,164800,16299039555,2335,2335,2335,2335,0
|
|
20230619,164700,16299039555,2335,2335,2335,2335,0
|
|
20230619,164600,16299039555,2335,2335,2335,2335,0
|
|
20230619,164500,16299039555,2335,2335,2335,2335,0
|
|
20230619,164400,16299039555,2335,2335,2335,2335,0
|
|
20230619,164300,16299039555,2335,2335,2335,2335,0
|
|
20230619,164200,16299039555,2335,2335,2335,2335,0
|
|
20230619,164100,16299039555,2335,2335,2335,2335,0
|
|
20230619,164000,16299039555,2335,2335,2335,2335,0
|
|
20230619,163900,16299039555,2335,2335,2335,2335,0
|
|
20230619,163800,16299039555,2335,2335,2335,2335,0
|
|
20230619,163700,16299039555,2335,2335,2335,2335,0
|
|
20230619,163600,16299039555,2335,2335,2335,2335,0
|
|
20230619,163500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,163400,16299039555,2335,2335,2335,2335,0
|
|
20230619,163300,16299039555,2335,2335,2335,2335,0
|
|
20230619,163200,16299039555,2335,2335,2335,2335,0
|
|
20230619,163100,16299039555,2335,2335,2335,2335,0
|
|
20230619,163000,16299039555,2335,2335,2335,2335,0
|
|
20230619,162900,16299039555,2335,2335,2335,2335,0
|
|
20230619,162800,16299039555,2335,2335,2335,2335,0
|
|
20230619,162700,16299039555,2335,2335,2335,2335,0
|
|
20230619,162600,16299039555,2335,2335,2335,2335,0
|
|
20230619,162500,16299039555,2335,2335,2335,2335,0
|
|
20230619,162400,16299039555,2335,2335,2335,2335,0
|
|
20230619,162300,16299039555,2335,2335,2335,2335,0
|
|
20230619,162200,16299039555,2335,2335,2335,2335,0
|
|
20230619,162100,16299039555,2335,2335,2335,2335,0
|
|
20230619,162000,16299039555,2335,2335,2335,2335,0
|
|
20230619,161900,16299039555,2335,2335,2335,2335,0
|
|
20230619,161800,16299039555,2335,2335,2335,2335,0
|
|
20230619,161700,16299039555,2335,2335,2335,2335,0
|
|
20230619,161600,16299039555,2335,2335,2335,2335,0
|
|
20230619,161500,16299039555,2335,2335,2335,2335,0
|
|
20230619,161400,16299039555,2335,2335,2335,2335,0
|
|
20230619,161300,16299039555,2335,2335,2335,2335,0
|
|
20230619,161200,16299039555,2335,2335,2335,2335,0
|
|
20230619,161100,16299039555,2335,2335,2335,2335,0
|
|
20230619,161000,16299039555,2335,2335,2335,2335,0
|
|
20230619,160900,16299039555,2335,2335,2335,2335,0
|
|
20230619,160800,16299039555,2335,2335,2335,2335,0
|
|
20230619,160700,16299039555,2335,2335,2335,2335,0
|
|
20230619,160600,16299039555,2335,2335,2335,2335,0
|
|
20230619,160500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,160400,16299039555,2335,2335,2335,2335,0
|
|
20230619,160300,16299039555,2335,2335,2335,2335,0
|
|
20230619,160200,16299039555,2335,2335,2335,2335,0
|
|
20230619,160100,16299039555,2335,2335,2335,2335,0
|
|
20230619,160000,16299039555,2335,2335,2335,2335,0
|
|
20230619,155900,16299039555,2335,2335,2335,2335,0
|
|
20230619,155800,16299039555,2335,2335,2335,2335,0
|
|
20230619,155700,16299039555,2335,2335,2335,2335,0
|
|
20230619,155600,16299039555,2335,2335,2335,2335,0
|
|
20230619,155500,16299039555,2335,2335,2335,2335,0
|
|
20230619,155400,16299039555,2335,2335,2335,2335,0
|
|
20230619,155300,16299039555,2335,2335,2335,2335,0
|
|
20230619,155200,16299039555,2335,2335,2335,2335,0
|
|
20230619,155100,16299039555,2335,2335,2335,2335,0
|
|
20230619,155000,16299039555,2335,2335,2335,2335,0
|
|
20230619,154900,16299039555,2335,2335,2335,2335,0
|
|
20230619,154800,16299039555,2335,2335,2335,2335,0
|
|
20230619,154700,16299039555,2335,2335,2335,2335,0
|
|
20230619,154600,16299039555,2335,2335,2335,2335,0
|
|
20230619,154500,16299039555,2335,2335,2335,2335,0
|
|
20230619,154400,16299039555,2335,2335,2335,2335,0
|
|
20230619,154300,16299039555,2335,2335,2335,2335,0
|
|
20230619,154200,16299039555,2335,2335,2335,2335,0
|
|
20230619,154100,16299039555,2335,2335,2335,2335,0
|
|
20230619,154000,16299039555,2335,2335,2335,2335,0
|
|
20230619,153900,16299039555,2335,2335,2335,2335,0
|
|
20230619,153800,16299039555,2335,2335,2335,2335,0
|
|
20230619,153700,16299039555,2335,2335,2335,2335,0
|
|
20230619,153600,16299039555,2335,2335,2335,2335,0
|
|
20230619,153500,16299039555,2335,2335,2335,2335,78989
|
|
20230619,153400,16299039555,2335,2335,2335,2335,0
|
|
20230619,153300,16299039555,2335,2335,2335,2335,0
|
|
20230619,153200,16299039555,2335,2335,2335,2335,0
|
|
20230619,153100,16299039555,2335,2335,2335,2335,0
|
|
20230619,153000,16299039555,2335,2335,2335,2335,78989
|
|
20230619,152900,16114600240,2335,2335,2335,2335,0
|
|
20230619,152800,16114600240,2335,2335,2335,2335,0
|
|
20230619,152700,16114600240,2335,2335,2335,2335,0
|
|
20230619,152600,16114600240,2335,2335,2335,2335,0
|
|
20230619,152500,16114600240,2335,2335,2335,2335,0
|
|
20230619,152400,16114600240,2335,2335,2335,2335,0
|
|
20230619,152300,16114600240,2335,2335,2335,2335,0
|
|
20230619,152200,16114600240,2335,2335,2335,2335,0
|
|
20230619,152100,16114600240,2335,2335,2335,2335,0
|
|
20230619,152000,16114600240,2335,2335,2335,2335,0
|
|
20230619,151900,16114600240,2335,2335,2335,2330,14694
|
|
20230619,151800,16080362770,2335,2335,2335,2330,3294
|
|
20230619,151700,16072684205,2330,2330,2335,2330,2485
|
|
20230619,151600,16066893100,2330,2330,2335,2330,3141
|
|
20230619,151500,16059569055,2335,2330,2335,2330,3927
|
|
20230619,151400,16050401725,2335,2335,2335,2330,6779
|
|
20230619,151300,16034603090,2335,2330,2335,2325,5175
|
|
20230619,151200,16022549180,2335,2330,2335,2330,6332
|
|
20230619,151100,16007794985,2335,2330,2335,2330,8808
|
|
20230619,151000,15987272240,2330,2330,2335,2330,9137
|
|
20230619,150900,15965981365,2330,2330,2335,2330,14379
|
|
20230619,150800,15932463195,2330,2325,2335,2325,35583
|
|
20230619,150700,15849571635,2320,2325,2330,2320,14118
|
|
20230619,150600,15816754580,2325,2325,2330,2320,3727
|
|
20230619,150500,15808094140,2325,2325,2330,2325,4856
|
|
20230619,150400,15796798715,2320,2325,2330,2320,16607
|
|
20230619,150300,15758203785,2325,2325,2330,2325,10011
|
|
20230619,150200,15734921575,2325,2330,2330,2325,325
|
|
20230619,150100,15734165165,2330,2330,2330,2330,210
|
|
20230619,150000,15733675865,2330,2325,2330,2325,16260
|
|
20230619,145900,15695791625,2325,2325,2330,2325,4099
|
|
20230619,145800,15686247740,2325,2330,2330,2325,9103
|
|
20230619,145700,15665082805,2325,2325,2330,2325,1641
|
|
20230619,145600,15661264165,2330,2330,2330,2330,3344
|
|
20230619,145500,15653472645,2325,2325,2325,2325,1356
|
|
20230619,145400,15650319945,2325,2330,2330,2325,3431
|
|
20230619,145300,15642342770,2330,2330,2330,2330,152
|
|
20230619,145200,15641988610,2330,2320,2330,2320,3229
|
|
20230619,145100,15634486620,2320,2330,2330,2320,11139
|
|
20230619,145000,15608612015,2330,2325,2330,2325,196
|
|
20230619,144900,15608155585,2330,2325,2330,2325,2583
|
|
20230619,144800,15602148345,2330,2325,2330,2325,598
|
|
20230619,144700,15600757095,2325,2325,2330,2325,7937
|
|
20230619,144600,15582296475,2330,2330,2330,2325,6530
|
|
20230619,144500,15567113375,2325,2325,2330,2325,5447
|
|
20230619,144400,15554446580,2325,2325,2330,2325,4539
|
|
20230619,144300,15543892470,2325,2330,2330,2325,832
|
|
20230619,144200,15541957560,2325,2330,2330,2325,1083
|
|
20230619,144100,15539439580,2330,2330,2330,2325,1146
|
|
20230619,144000,15536770590,2325,2325,2330,2325,847
|
|
20230619,143900,15534799270,2330,2330,2330,2325,6146
|
|
20230619,143800,15520479860,2330,2330,2330,2330,1699
|
|
20230619,143700,15516521190,2330,2325,2330,2325,8869
|
|
20230619,143600,15495897965,2325,2330,2330,2325,7814
|
|
20230619,143500,15477727040,2330,2325,2330,2325,101
|
|
20230619,143400,15477492210,2330,2330,2330,2325,4435
|
|
20230619,143300,15467159800,2330,2330,2335,2325,1754
|
|
20230619,143200,15463079820,2330,2330,2330,2330,523
|
|
20230619,143100,15461861230,2330,2335,2335,2330,4486
|
|
20230619,143000,15451408325,2335,2330,2335,2330,1009
|
|
20230619,142900,15449057345,2330,2325,2330,2325,2056
|
|
20230619,142800,15444276425,2330,2330,2335,2330,979
|
|
20230619,142700,15441995350,2330,2330,2330,2330,813
|
|
20230619,142600,15440101060,2330,2330,2330,2325,1552
|
|
20230619,142500,15436485585,2330,2330,2330,2325,716
|
|
20230619,142400,15434820055,2330,2335,2335,2330,1124
|
|
20230619,142300,15432198635,2335,2325,2335,2320,7045
|
|
20230619,142200,15415840705,2320,2335,2335,2320,19636
|
|
20230619,142100,15370178915,2335,2335,2335,2330,22616
|
|
20230619,142000,15317470770,2330,2330,2330,2330,1573
|
|
20230619,141900,15313805680,2330,2335,2335,2330,1155
|
|
20230619,141800,15311109280,2335,2330,2335,2330,101
|
|
20230619,141700,15310873450,2330,2325,2330,2325,3856
|
|
20230619,141600,15301902425,2325,2325,2325,2325,1536
|
|
20230619,141500,15298331225,2325,2325,2330,2325,1902
|
|
20230619,141400,15293900225,2325,2330,2330,2325,996
|
|
20230619,141300,15291581860,2330,2330,2330,2330,404
|
|
20230619,141200,15290640540,2330,2330,2330,2325,5844
|
|
20230619,141100,15277053230,2325,2330,2330,2325,4343
|
|
20230619,141000,15266952445,2330,2330,2330,2325,1961
|
|
20230619,140900,15262384315,2330,2330,2330,2325,1011
|
|
20230619,140800,15260029820,2330,2330,2330,2325,1003
|
|
20230619,140700,15257697335,2330,2330,2330,2325,260
|
|
20230619,140600,15257092230,2330,2325,2330,2325,2111
|
|
20230619,140500,15252183630,2325,2330,2330,2325,179
|
|
20230619,140400,15251766620,2330,2325,2330,2325,1204
|
|
20230619,140300,15248966305,2330,2325,2330,2325,1551
|
|
20230619,140200,15245357725,2330,2330,2330,2325,6492
|
|
20230619,140100,15230260970,2330,2325,2330,2325,20513
|
|
20230619,140000,15182566860,2325,2330,2330,2325,4100
|
|
20230619,135900,15173017790,2335,2330,2335,2325,3597
|
|
20230619,135800,15164636735,2335,2330,2335,2330,675
|
|
20230619,135700,15163063975,2335,2335,2335,2330,968
|
|
20230619,135600,15160808525,2330,2330,2335,2330,4754
|
|
20230619,135500,15149731700,2330,2330,2335,2330,1992
|
|
20230619,135400,15145084995,2335,2330,2335,2330,2852
|
|
20230619,135300,15138439830,2325,2330,2330,2325,1116
|
|
20230619,135200,15135839605,2330,2330,2330,2325,1289
|
|
20230619,135100,15132836675,2330,2330,2330,2320,4638
|
|
20230619,135000,15122039015,2330,2325,2330,2320,15110
|
|
20230619,134900,15086955540,2325,2325,2330,2325,847
|
|
20230619,134800,15084986260,2325,2325,2325,2325,8292
|
|
20230619,134700,15065707360,2330,2325,2330,2325,1478
|
|
20230619,134600,15062270900,2325,2320,2325,2320,10319
|
|
20230619,134500,15038302845,2325,2325,2325,2320,3742
|
|
20230619,134400,15029605800,2325,2325,2325,2320,30514
|
|
20230619,134300,14958707895,2325,2330,2330,2325,2385
|
|
20230619,134200,14953155260,2330,2325,2330,2325,2239
|
|
20230619,134100,14947945560,2325,2325,2330,2325,10602
|
|
20230619,134000,14923293555,2330,2325,2330,2325,26388
|
|
20230619,133900,14861919710,2330,2330,2335,2325,33090
|
|
20230619,133800,14784841775,2330,2330,2330,2330,12928
|
|
20230619,133700,14754719535,2330,2335,2335,2330,428
|
|
20230619,133600,14753722270,2330,2330,2335,2330,11222
|
|
20230619,133500,14727575005,2335,2335,2335,2330,4158
|
|
20230619,133400,14717885340,2335,2335,2335,2335,4595
|
|
20230619,133300,14707156015,2335,2335,2335,2335,3461
|
|
20230619,133200,14699074580,2335,2335,2340,2335,5537
|
|
20230619,133100,14686125875,2340,2340,2340,2340,1286
|
|
20230619,133000,14683116635,2335,2330,2340,2330,4804
|
|
20230619,132900,14671904285,2335,2335,2335,2335,3501
|
|
20230619,132800,14663729450,2335,2335,2335,2330,3325
|
|
20230619,132700,14655965580,2335,2335,2335,2335,2462
|
|
20230619,132600,14650216810,2335,2335,2340,2335,119
|
|
20230619,132500,14649938940,2335,2335,2340,2335,6519
|
|
20230619,132400,14634716975,2335,2335,2340,2335,1448
|
|
20230619,132300,14631335890,2335,2335,2340,2335,3065
|
|
20230619,132200,14624177915,2335,2335,2340,2335,2579
|
|
20230619,132100,14618155690,2335,2330,2335,2330,3956
|
|
20230619,132000,14608918655,2335,2335,2340,2330,7213
|
|
20230619,131900,14592077145,2340,2335,2340,2335,557
|
|
20230619,131800,14590773770,2340,2335,2340,2335,2782
|
|
20230619,131700,14584277795,2335,2335,2335,2335,4138
|
|
20230619,131600,14574615565,2335,2335,2335,2330,3588
|
|
20230619,131500,14566239585,2335,2335,2335,2330,11820
|
|
20230619,131400,14538641455,2340,2335,2340,2335,1414
|
|
20230619,131300,14535338705,2340,2340,2340,2340,4758
|
|
20230619,131200,14524204985,2340,2335,2340,2335,1099
|
|
20230619,131100,14521638560,2335,2335,2340,2335,1040
|
|
20230619,131000,14519204970,2335,2335,2340,2335,2955
|
|
20230619,130900,14512296760,2335,2335,2340,2335,1115
|
|
20230619,130800,14509692665,2340,2335,2340,2335,784
|
|
20230619,130700,14507862020,2335,2340,2340,2335,3457
|
|
20230619,130600,14499788940,2340,2335,2340,2335,1620
|
|
20230619,130500,14496005640,2335,2340,2340,2335,1793
|
|
20230619,130400,14491818955,2335,2335,2340,2335,5559
|
|
20230619,130300,14478838685,2335,2340,2340,2335,10
|
|
20230619,130200,14478815290,2340,2335,2340,2335,575
|
|
20230619,130100,14477471450,2335,2335,2340,2335,1819
|
|
20230619,130000,14473220580,2340,2335,2340,2335,4518
|
|
20230619,125900,14462667715,2335,2335,2335,2335,10
|
|
20230619,125800,14462644365,2335,2335,2335,2335,2452
|
|
20230619,125700,14456918945,2335,2340,2340,2335,1369
|
|
20230619,125600,14453722200,2340,2335,2340,2335,1446
|
|
20230619,125500,14450344985,2335,2340,2340,2335,1415
|
|
20230619,125400,14447040895,2340,2340,2340,2335,1474
|
|
20230619,125300,14443598825,2335,2340,2340,2335,2388
|
|
20230619,125200,14438010970,2345,2340,2345,2340,7987
|
|
20230619,125100,14419320390,2340,2340,2340,2340,987
|
|
20230619,125000,14417010810,2340,2345,2345,2340,5616
|
|
20230619,124900,14403842800,2345,2345,2350,2345,2194
|
|
20230619,124800,14398696870,2345,2350,2350,2345,10839
|
|
20230619,124700,14373261580,2345,2345,2345,2345,332
|
|
20230619,124600,14372483040,2350,2350,2350,2345,1860
|
|
20230619,124500,14368120365,2350,2340,2350,2340,4800
|
|
20230619,124400,14356850405,2350,2345,2350,2345,12891
|
|
20230619,124300,14326564055,2350,2345,2350,2340,2870
|
|
20230619,124200,14319837645,2345,2345,2345,2340,3104
|
|
20230619,124100,14312558775,2345,2340,2345,2340,1546
|
|
20230619,124000,14308937665,2345,2345,2345,2345,99
|
|
20230619,123900,14308705510,2345,2345,2345,2345,2798
|
|
20230619,123800,14302144200,2345,2345,2345,2340,3949
|
|
20230619,123700,14292887520,2340,2345,2345,2340,112
|
|
20230619,123600,14292624940,2340,2340,2340,2335,5620
|
|
20230619,123500,14279474890,2340,2340,2340,2335,852
|
|
20230619,123400,14277481220,2335,2335,2340,2335,1395
|
|
20230619,123300,14274221585,2335,2335,2335,2335,204
|
|
20230619,123200,14273745245,2335,2340,2340,2335,1285
|
|
20230619,123100,14270744695,2340,2340,2340,2335,14
|
|
20230619,123000,14270711965,2340,2340,2340,2340,100
|
|
20230619,122900,14270477965,2340,2340,2340,2335,410
|
|
20230619,122800,14269518615,2340,2340,2340,2340,1
|
|
20230619,122700,14269516275,2340,2335,2340,2335,1084
|
|
20230619,122600,14266984850,2335,2335,2335,2335,773
|
|
20230619,122500,14265179895,2335,2340,2340,2335,8951
|
|
20230619,122400,14244279195,2335,2335,2340,2335,9756
|
|
20230619,122300,14221495975,2335,2335,2335,2335,162
|
|
20230619,122200,14221117705,2335,2340,2340,2335,8166
|
|
20230619,122100,14202044535,2340,2335,2340,2335,1147
|
|
20230619,122000,14199365865,2335,2340,2340,2335,8986
|
|
20230619,121900,14178367800,2340,2340,2340,2340,7320
|
|
20230619,121800,14161239000,2340,2340,2345,2340,6197
|
|
20230619,121700,14146737915,2340,2340,2340,2340,574
|
|
20230619,121600,14145394755,2340,2340,2340,2340,700
|
|
20230619,121500,14143756755,2340,2340,2345,2340,1772
|
|
20230619,121400,14139610175,2340,2345,2345,2340,867
|
|
20230619,121300,14137577075,2345,2340,2345,2340,965
|
|
20230619,121200,14135318950,2340,2340,2345,2340,1259
|
|
20230619,121100,14132369620,2345,2340,2345,2340,4143
|
|
20230619,121000,14122673910,2340,2345,2345,2340,2224
|
|
20230619,120900,14117469725,2340,2345,2345,2340,3914
|
|
20230619,120800,14108306395,2345,2345,2345,2345,44
|
|
20230619,120700,14108203215,2345,2345,2345,2340,3263
|
|
20230619,120600,14100567540,2345,2345,2345,2340,1281
|
|
20230619,120500,14097569080,2345,2345,2345,2345,100
|
|
20230619,120400,14097334580,2340,2340,2345,2340,4184
|
|
20230619,120300,14087543870,2345,2340,2345,2340,3949
|
|
20230619,120200,14078301385,2340,2345,2345,2340,395
|
|
20230619,120100,14077375115,2345,2350,2350,2345,7586
|
|
20230619,120000,14059585935,2345,2345,2350,2345,2425
|
|
20230619,115900,14053898540,2350,2350,2350,2345,619
|
|
20230619,115800,14052446335,2350,2345,2350,2345,5553
|
|
20230619,115700,14039414990,2350,2350,2350,2350,143
|
|
20230619,115600,14039078940,2350,2345,2350,2345,8338
|
|
20230619,115500,14019523850,2345,2345,2350,2345,4487
|
|
20230619,115400,14008999835,2345,2345,2350,2345,1928
|
|
20230619,115300,14004471165,2350,2345,2350,2345,1556
|
|
20230619,115200,14000821290,2350,2345,2350,2345,598
|
|
20230619,115100,13999418195,2350,2345,2350,2345,547
|
|
20230619,115000,13998134950,2345,2345,2345,2345,4548
|
|
20230619,114900,13987469890,2345,2345,2345,2340,7446
|
|
20230619,114800,13970013020,2345,2345,2345,2345,1078
|
|
20230619,114700,13967485110,2345,2345,2345,2345,493
|
|
20230619,114600,13966329025,2345,2345,2345,2340,2064
|
|
20230619,114500,13961490080,2345,2340,2345,2340,166
|
|
20230619,114400,13961101120,2340,2345,2345,2340,1477
|
|
20230619,114300,13957644580,2340,2345,2345,2340,1491
|
|
20230619,114200,13954151685,2340,2340,2340,2340,7971
|
|
20230619,114100,13935499545,2340,2345,2345,2340,904
|
|
20230619,114000,13933381805,2345,2345,2345,2340,9439
|
|
20230619,113900,13911265995,2345,2340,2345,2340,3385
|
|
20230619,113800,13903340485,2335,2340,2340,2335,2632
|
|
20230619,113700,13897186500,2340,2340,2345,2340,4530
|
|
20230619,113600,13886586290,2340,2340,2345,2335,16693
|
|
20230619,113500,13847505965,2345,2340,2345,2340,5398
|
|
20230619,113400,13834857680,2345,2345,2350,2345,4489
|
|
20230619,113300,13824328475,2345,2345,2350,2345,1094
|
|
20230619,113200,13821763040,2345,2350,2350,2345,1263
|
|
20230619,113100,13818800685,2340,2345,2350,2340,20035
|
|
20230619,113000,13771894920,2345,2350,2350,2345,5136
|
|
20230619,112900,13759838370,2350,2350,2350,2345,1583
|
|
20230619,112800,13756123975,2350,2355,2355,2350,213
|
|
20230619,112700,13755623420,2350,2350,2355,2345,10849
|
|
20230619,112600,13730179355,2345,2350,2355,2345,6537
|
|
20230619,112500,13714818230,2355,2355,2355,2350,1405
|
|
20230619,112400,13711514000,2355,2350,2355,2350,1179
|
|
20230619,112300,13708737460,2350,2350,2350,2350,304
|
|
20230619,112200,13708023060,2350,2350,2350,2350,6595
|
|
20230619,112100,13692524810,2350,2355,2355,2350,2062
|
|
20230619,112000,13687676130,2350,2350,2360,2350,143
|
|
20230619,111900,13687339995,2350,2360,2360,2350,5605
|
|
20230619,111800,13674168115,2360,2355,2360,2355,28855
|
|
20230619,111700,13606210530,2355,2360,2360,2355,2216
|
|
20230619,111600,13600990790,2360,2355,2360,2355,1697
|
|
20230619,111500,13596991280,2355,2355,2355,2355,410
|
|
20230619,111400,13596025730,2355,2360,2360,2355,3551
|
|
20230619,111300,13587646370,2360,2360,2360,2360,11088
|
|
20230619,111200,13561478690,2365,2360,2365,2360,4109
|
|
20230619,111100,13551781200,2360,2360,2360,2355,5072
|
|
20230619,111000,13539811450,2360,2360,2365,2360,939
|
|
20230619,110900,13537594905,2360,2360,2365,2355,3127
|
|
20230619,110800,13530215240,2360,2360,2360,2355,1573
|
|
20230619,110700,13526505240,2360,2360,2360,2360,1035
|
|
20230619,110600,13524062640,2365,2360,2365,2355,2490
|
|
20230619,110500,13518184385,2360,2360,2360,2355,2630
|
|
20230619,110400,13511982690,2360,2360,2360,2355,8459
|
|
20230619,110300,13492019650,2355,2350,2360,2350,12071
|
|
20230619,110200,13463593185,2355,2355,2355,2350,4137
|
|
20230619,110100,13453863000,2355,2355,2355,2350,1755
|
|
20230619,110000,13449737380,2355,2360,2360,2355,3578
|
|
20230619,105900,13441309355,2355,2360,2360,2355,7217
|
|
20230619,105800,13424302840,2355,2355,2360,2355,624
|
|
20230619,105700,13422832755,2355,2355,2365,2355,3351
|
|
20230619,105600,13414928230,2365,2360,2365,2355,5245
|
|
20230619,105500,13402559295,2365,2360,2365,2355,3274
|
|
20230619,105400,13394833370,2360,2365,2365,2355,22060
|
|
20230619,105300,13342770535,2365,2365,2365,2360,5030
|
|
20230619,105200,13330892075,2360,2360,2365,2360,9170
|
|
20230619,105100,13309249625,2365,2365,2365,2360,7443
|
|
20230619,105000,13291669355,2365,2350,2365,2350,53411
|
|
20230619,104900,13165861445,2350,2350,2350,2345,4749
|
|
20230619,104800,13154705845,2345,2345,2350,2345,873
|
|
20230619,104700,13152656455,2345,2345,2350,2345,2565
|
|
20230619,104600,13146630480,2350,2345,2350,2345,1721
|
|
20230619,104500,13142593775,2350,2350,2350,2345,5009
|
|
20230619,104400,13130832980,2350,2350,2355,2350,5204
|
|
20230619,104300,13118603575,2350,2355,2355,2350,8821
|
|
20230619,104200,13097852190,2355,2355,2355,2350,5202
|
|
20230619,104100,13085622740,2355,2350,2355,2345,2964
|
|
20230619,104000,13078657260,2345,2350,2355,2345,10665
|
|
20230619,103900,13053603630,2350,2355,2355,2350,20083
|
|
20230619,103800,13006328875,2355,2355,2355,2350,2610
|
|
20230619,103700,13000186250,2355,2355,2355,2350,7788
|
|
20230619,103600,12981845530,2350,2350,2355,2350,27741
|
|
20230619,103500,12916640670,2350,2350,2350,2345,730
|
|
20230619,103400,12914925920,2350,2345,2350,2345,3510
|
|
20230619,103300,12906688530,2345,2345,2350,2345,3368
|
|
20230619,103200,12898790370,2345,2345,2345,2340,4074
|
|
20230619,103100,12889237090,2345,2345,2350,2340,12286
|
|
20230619,103000,12860427060,2345,2345,2345,2345,8632
|
|
20230619,102900,12840185020,2350,2340,2350,2340,12257
|
|
20230619,102800,12811450155,2340,2335,2340,2335,3535
|
|
20230619,102700,12803192530,2335,2340,2340,2335,281
|
|
20230619,102600,12802535205,2340,2340,2345,2340,2422
|
|
20230619,102500,12796867575,2335,2340,2340,2335,7335
|
|
20230619,102400,12779703680,2340,2335,2340,2335,9716
|
|
20230619,102300,12756976025,2335,2330,2335,2330,12799
|
|
20230619,102200,12727100125,2330,2330,2330,2330,13611
|
|
20230619,102100,12695386495,2330,2330,2335,2330,10255
|
|
20230619,102000,12671490300,2330,2330,2335,2330,4793
|
|
20230619,101900,12660322050,2330,2335,2335,2330,9477
|
|
20230619,101800,12638227330,2335,2335,2335,2330,7212
|
|
20230619,101700,12621415565,2330,2340,2340,2330,56431
|
|
20230619,101600,12489781805,2340,2340,2345,2335,28709
|
|
20230619,101500,12422587910,2340,2345,2345,2340,11128
|
|
20230619,101400,12396520455,2345,2340,2350,2340,6552
|
|
20230619,101300,12381156270,2340,2345,2345,2340,11271
|
|
20230619,101200,12354762515,2345,2345,2350,2340,5039
|
|
20230619,101100,12342943630,2345,2340,2350,2340,20145
|
|
20230619,101000,12295699415,2340,2335,2345,2335,34585
|
|
20230619,100900,12214836405,2335,2345,2345,2335,41572
|
|
20230619,100800,12117619895,2345,2345,2350,2340,14797
|
|
20230619,100700,12082921470,2345,2350,2350,2345,20287
|
|
20230619,100600,12035337290,2350,2350,2355,2350,17774
|
|
20230619,100500,11993568090,2350,2355,2355,2350,31284
|
|
20230619,100400,11920021610,2355,2360,2360,2350,41052
|
|
20230619,100300,11823462765,2360,2355,2360,2355,5613
|
|
20230619,100200,11810232260,2355,2355,2360,2355,3644
|
|
20230619,100100,11801650095,2355,2355,2360,2355,10580
|
|
20230619,100000,11776731445,2355,2355,2360,2355,23710
|
|
20230619,095900,11720891775,2360,2355,2360,2355,4928
|
|
20230619,095800,11709285325,2355,2355,2360,2355,4039
|
|
20230619,095700,11699769655,2360,2360,2365,2355,34595
|
|
20230619,095600,11618178950,2360,2360,2365,2360,5710
|
|
20230619,095500,11604694665,2360,2365,2365,2360,2795
|
|
20230619,095400,11598096255,2365,2365,2365,2360,6384
|
|
20230619,095300,11583023890,2365,2360,2365,2360,18674
|
|
20230619,095200,11538925385,2365,2365,2365,2360,13284
|
|
20230619,095100,11507518750,2360,2365,2370,2360,32952
|
|
20230619,095000,11429608350,2365,2365,2370,2365,15684
|
|
20230619,094900,11392496685,2365,2365,2370,2365,19694
|
|
20230619,094800,11345910135,2365,2370,2375,2365,10941
|
|
20230619,094700,11319982760,2370,2370,2370,2365,28189
|
|
20230619,094600,11253203695,2370,2370,2370,2365,18608
|
|
20230619,094500,11209114900,2370,2370,2375,2365,10308
|
|
20230619,094400,11184671505,2370,2365,2370,2365,18104
|
|
20230619,094300,11141806955,2370,2375,2375,2370,51662
|
|
20230619,094200,11019295925,2370,2370,2375,2370,20485
|
|
20230619,094100,10970653280,2375,2365,2375,2365,72064
|
|
20230619,094000,10799694885,2370,2365,2370,2365,22166
|
|
20230619,093900,10747179670,2370,2370,2370,2360,7324
|
|
20230619,093800,10729832115,2360,2360,2370,2355,28588
|
|
20230619,093700,10662391190,2360,2360,2360,2355,10425
|
|
20230619,093600,10637825740,2360,2370,2370,2360,46002
|
|
20230619,093500,10529135635,2370,2365,2370,2365,10073
|
|
20230619,093400,10505289175,2365,2365,2370,2365,23992
|
|
20230619,093300,10448511995,2370,2365,2370,2360,41694
|
|
20230619,093200,10349872990,2360,2360,2365,2355,43926
|
|
20230619,093100,10246341570,2355,2365,2365,2355,18430
|
|
20230619,093000,10202834730,2365,2360,2365,2360,14542
|
|
20230619,092900,10168507565,2360,2365,2370,2360,8433
|
|
20230619,092800,10148569805,2365,2360,2370,2360,29406
|
|
20230619,092700,10079007455,2360,2360,2365,2355,37528
|
|
20230619,092600,9990473575,2355,2360,2360,2350,89943
|
|
20230619,092500,9778786560,2355,2365,2370,2355,46909
|
|
20230619,092400,9668041490,2365,2365,2370,2360,36632
|
|
20230619,092300,9581528605,2360,2370,2370,2360,42305
|
|
20230619,092200,9481545140,2370,2365,2370,2360,79302
|
|
20230619,092100,9294152065,2365,2370,2375,2365,66877
|
|
20230619,092000,9135756065,2370,2380,2385,2370,28012
|
|
20230619,091900,9069222410,2385,2380,2385,2375,35652
|
|
20230619,091800,8984401115,2380,2380,2385,2375,38264
|
|
20230619,091700,8893352325,2380,2390,2390,2370,157035
|
|
20230619,091600,8519079855,2390,2370,2400,2365,286397
|
|
20230619,091500,7836212130,2370,2375,2375,2370,26467
|
|
20230619,091400,7773418885,2375,2380,2385,2375,54981
|
|
20230619,091300,7642686675,2380,2385,2385,2370,69521
|
|
20230619,091200,7477161715,2385,2370,2385,2365,118848
|
|
20230619,091100,7195314835,2370,2375,2385,2370,83143
|
|
20230619,091000,6997744725,2375,2380,2380,2370,141462
|
|
20230619,090900,6661944725,2375,2385,2385,2375,96936
|
|
20230619,090800,6431201615,2385,2395,2395,2380,86778
|
|
20230619,090700,6223923655,2390,2390,2395,2380,236556
|
|
20230619,090600,5658522150,2390,2390,2400,2370,319038
|
|
20230619,090500,4897801035,2390,2410,2415,2370,492841
|
|
20230619,090400,3716663140,2415,2385,2420,2365,470114
|
|
20230619,090300,2594036320,2385,2365,2395,2355,264536
|
|
20230619,090200,1965201830,2365,2365,2385,2360,317631
|
|
20230619,090100,1211300165,2360,2345,2365,2320,204496
|
|
20230619,090000,732220525,2345,2350,2360,2335,311613
|