599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,185500,11193363860,8820,8820,8820,8820,0
|
|
20230622,185400,11193363860,8820,8820,8820,8820,0
|
|
20230622,185300,11193363860,8820,8820,8820,8820,0
|
|
20230622,185200,11193363860,8820,8820,8820,8820,0
|
|
20230622,185100,11193363860,8820,8820,8820,8820,0
|
|
20230622,185000,11193363860,8820,8820,8820,8820,0
|
|
20230622,184900,11193363860,8820,8820,8820,8820,0
|
|
20230622,184800,11193363860,8820,8820,8820,8820,0
|
|
20230622,184700,11193363860,8820,8820,8820,8820,0
|
|
20230622,184600,11193363860,8820,8820,8820,8820,0
|
|
20230622,184500,11193363860,8820,8820,8820,8820,0
|
|
20230622,184400,11193363860,8820,8820,8820,8820,0
|
|
20230622,184300,11193363860,8820,8820,8820,8820,0
|
|
20230622,184200,11193363860,8820,8820,8820,8820,0
|
|
20230622,184100,11193363860,8820,8820,8820,8820,0
|
|
20230622,184000,11193363860,8820,8820,8820,8820,0
|
|
20230622,183900,11193363860,8820,8820,8820,8820,0
|
|
20230622,183800,11193363860,8820,8820,8820,8820,0
|
|
20230622,183700,11193363860,8820,8820,8820,8820,0
|
|
20230622,183600,11193363860,8820,8820,8820,8820,0
|
|
20230622,183500,11193363860,8820,8820,8820,8820,0
|
|
20230622,183400,11193363860,8820,8820,8820,8820,0
|
|
20230622,183300,11193363860,8820,8820,8820,8820,0
|
|
20230622,183200,11193363860,8820,8820,8820,8820,0
|
|
20230622,183100,11193363860,8820,8820,8820,8820,0
|
|
20230622,183000,11193363860,8820,8820,8820,8820,0
|
|
20230622,182900,11193363860,8820,8820,8820,8820,0
|
|
20230622,182800,11193363860,8820,8820,8820,8820,0
|
|
20230622,182700,11193363860,8820,8820,8820,8820,0
|
|
20230622,182600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,182500,11193363860,8820,8820,8820,8820,0
|
|
20230622,182400,11193363860,8820,8820,8820,8820,0
|
|
20230622,182300,11193363860,8820,8820,8820,8820,0
|
|
20230622,182200,11193363860,8820,8820,8820,8820,0
|
|
20230622,182100,11193363860,8820,8820,8820,8820,0
|
|
20230622,182000,11193363860,8820,8820,8820,8820,0
|
|
20230622,181900,11193363860,8820,8820,8820,8820,0
|
|
20230622,181800,11193363860,8820,8820,8820,8820,0
|
|
20230622,181700,11193363860,8820,8820,8820,8820,0
|
|
20230622,181600,11193363860,8820,8820,8820,8820,0
|
|
20230622,181500,11193363860,8820,8820,8820,8820,0
|
|
20230622,181400,11193363860,8820,8820,8820,8820,0
|
|
20230622,181300,11193363860,8820,8820,8820,8820,0
|
|
20230622,181200,11193363860,8820,8820,8820,8820,0
|
|
20230622,181100,11193363860,8820,8820,8820,8820,0
|
|
20230622,181000,11193363860,8820,8820,8820,8820,0
|
|
20230622,180900,11193363860,8820,8820,8820,8820,0
|
|
20230622,180800,11193363860,8820,8820,8820,8820,0
|
|
20230622,180700,11193363860,8820,8820,8820,8820,0
|
|
20230622,180600,11193363860,8820,8820,8820,8820,0
|
|
20230622,180500,11193363860,8820,8820,8820,8820,0
|
|
20230622,180400,11193363860,8820,8820,8820,8820,0
|
|
20230622,180300,11193363860,8820,8820,8820,8820,0
|
|
20230622,180200,11193363860,8820,8820,8820,8820,0
|
|
20230622,180100,11193363860,8820,8820,8820,8820,0
|
|
20230622,180000,11193363860,8820,8820,8820,8820,0
|
|
20230622,175900,11193363860,8820,8820,8820,8820,0
|
|
20230622,175800,11193363860,8820,8820,8820,8820,0
|
|
20230622,175700,11193363860,8820,8820,8820,8820,0
|
|
20230622,175600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,175500,11193363860,8820,8820,8820,8820,0
|
|
20230622,175400,11193363860,8820,8820,8820,8820,0
|
|
20230622,175300,11193363860,8820,8820,8820,8820,0
|
|
20230622,175200,11193363860,8820,8820,8820,8820,0
|
|
20230622,175100,11193363860,8820,8820,8820,8820,0
|
|
20230622,175000,11193363860,8820,8820,8820,8820,0
|
|
20230622,174900,11193363860,8820,8820,8820,8820,0
|
|
20230622,174800,11193363860,8820,8820,8820,8820,0
|
|
20230622,174700,11193363860,8820,8820,8820,8820,0
|
|
20230622,174600,11193363860,8820,8820,8820,8820,0
|
|
20230622,174500,11193363860,8820,8820,8820,8820,0
|
|
20230622,174400,11193363860,8820,8820,8820,8820,0
|
|
20230622,174300,11193363860,8820,8820,8820,8820,0
|
|
20230622,174200,11193363860,8820,8820,8820,8820,0
|
|
20230622,174100,11193363860,8820,8820,8820,8820,0
|
|
20230622,174000,11193363860,8820,8820,8820,8820,0
|
|
20230622,173900,11193363860,8820,8820,8820,8820,0
|
|
20230622,173800,11193363860,8820,8820,8820,8820,0
|
|
20230622,173700,11193363860,8820,8820,8820,8820,0
|
|
20230622,173600,11193363860,8820,8820,8820,8820,0
|
|
20230622,173500,11193363860,8820,8820,8820,8820,0
|
|
20230622,173400,11193363860,8820,8820,8820,8820,0
|
|
20230622,173300,11193363860,8820,8820,8820,8820,0
|
|
20230622,173200,11193363860,8820,8820,8820,8820,0
|
|
20230622,173100,11193363860,8820,8820,8820,8820,0
|
|
20230622,173000,11193363860,8820,8820,8820,8820,0
|
|
20230622,172900,11193363860,8820,8820,8820,8820,0
|
|
20230622,172800,11193363860,8820,8820,8820,8820,0
|
|
20230622,172700,11193363860,8820,8820,8820,8820,0
|
|
20230622,172600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,172500,11193363860,8820,8820,8820,8820,0
|
|
20230622,172400,11193363860,8820,8820,8820,8820,0
|
|
20230622,172300,11193363860,8820,8820,8820,8820,0
|
|
20230622,172200,11193363860,8820,8820,8820,8820,0
|
|
20230622,172100,11193363860,8820,8820,8820,8820,0
|
|
20230622,172000,11193363860,8820,8820,8820,8820,0
|
|
20230622,171900,11193363860,8820,8820,8820,8820,0
|
|
20230622,171800,11193363860,8820,8820,8820,8820,0
|
|
20230622,171700,11193363860,8820,8820,8820,8820,0
|
|
20230622,171600,11193363860,8820,8820,8820,8820,0
|
|
20230622,171500,11193363860,8820,8820,8820,8820,0
|
|
20230622,171400,11193363860,8820,8820,8820,8820,0
|
|
20230622,171300,11193363860,8820,8820,8820,8820,0
|
|
20230622,171200,11193363860,8820,8820,8820,8820,0
|
|
20230622,171100,11193363860,8820,8820,8820,8820,0
|
|
20230622,171000,11193363860,8820,8820,8820,8820,0
|
|
20230622,170900,11193363860,8820,8820,8820,8820,0
|
|
20230622,170800,11193363860,8820,8820,8820,8820,0
|
|
20230622,170700,11193363860,8820,8820,8820,8820,0
|
|
20230622,170600,11193363860,8820,8820,8820,8820,0
|
|
20230622,170500,11193363860,8820,8820,8820,8820,0
|
|
20230622,170400,11193363860,8820,8820,8820,8820,0
|
|
20230622,170300,11193363860,8820,8820,8820,8820,0
|
|
20230622,170200,11193363860,8820,8820,8820,8820,0
|
|
20230622,170100,11193363860,8820,8820,8820,8820,0
|
|
20230622,170000,11193363860,8820,8820,8820,8820,0
|
|
20230622,165900,11193363860,8820,8820,8820,8820,0
|
|
20230622,165800,11193363860,8820,8820,8820,8820,0
|
|
20230622,165700,11193363860,8820,8820,8820,8820,0
|
|
20230622,165600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,165500,11193363860,8820,8820,8820,8820,0
|
|
20230622,165400,11193363860,8820,8820,8820,8820,0
|
|
20230622,165300,11193363860,8820,8820,8820,8820,0
|
|
20230622,165200,11193363860,8820,8820,8820,8820,0
|
|
20230622,165100,11193363860,8820,8820,8820,8820,0
|
|
20230622,165000,11193363860,8820,8820,8820,8820,0
|
|
20230622,164900,11193363860,8820,8820,8820,8820,0
|
|
20230622,164800,11193363860,8820,8820,8820,8820,0
|
|
20230622,164700,11193363860,8820,8820,8820,8820,0
|
|
20230622,164600,11193363860,8820,8820,8820,8820,0
|
|
20230622,164500,11193363860,8820,8820,8820,8820,0
|
|
20230622,164400,11193363860,8820,8820,8820,8820,0
|
|
20230622,164300,11193363860,8820,8820,8820,8820,0
|
|
20230622,164200,11193363860,8820,8820,8820,8820,0
|
|
20230622,164100,11193363860,8820,8820,8820,8820,0
|
|
20230622,164000,11193363860,8820,8820,8820,8820,0
|
|
20230622,163900,11193363860,8820,8820,8820,8820,0
|
|
20230622,163800,11193363860,8820,8820,8820,8820,0
|
|
20230622,163700,11193363860,8820,8820,8820,8820,0
|
|
20230622,163600,11193363860,8820,8820,8820,8820,0
|
|
20230622,163500,11193363860,8820,8820,8820,8820,0
|
|
20230622,163400,11193363860,8820,8820,8820,8820,0
|
|
20230622,163300,11193363860,8820,8820,8820,8820,0
|
|
20230622,163200,11193363860,8820,8820,8820,8820,0
|
|
20230622,163100,11193363860,8820,8820,8820,8820,0
|
|
20230622,163000,11193363860,8820,8820,8820,8820,0
|
|
20230622,162900,11193363860,8820,8820,8820,8820,0
|
|
20230622,162800,11193363860,8820,8820,8820,8820,0
|
|
20230622,162700,11193363860,8820,8820,8820,8820,0
|
|
20230622,162600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,162500,11193363860,8820,8820,8820,8820,0
|
|
20230622,162400,11193363860,8820,8820,8820,8820,0
|
|
20230622,162300,11193363860,8820,8820,8820,8820,0
|
|
20230622,162200,11193363860,8820,8820,8820,8820,0
|
|
20230622,162100,11193363860,8820,8820,8820,8820,0
|
|
20230622,162000,11193363860,8820,8820,8820,8820,0
|
|
20230622,161900,11193363860,8820,8820,8820,8820,0
|
|
20230622,161800,11193363860,8820,8820,8820,8820,0
|
|
20230622,161700,11193363860,8820,8820,8820,8820,0
|
|
20230622,161600,11193363860,8820,8820,8820,8820,0
|
|
20230622,161500,11193363860,8820,8820,8820,8820,0
|
|
20230622,161400,11193363860,8820,8820,8820,8820,0
|
|
20230622,161300,11193363860,8820,8820,8820,8820,0
|
|
20230622,161200,11193363860,8820,8820,8820,8820,0
|
|
20230622,161100,11193363860,8820,8820,8820,8820,0
|
|
20230622,161000,11193363860,8820,8820,8820,8820,0
|
|
20230622,160900,11193363860,8820,8820,8820,8820,0
|
|
20230622,160800,11193363860,8820,8820,8820,8820,0
|
|
20230622,160700,11193363860,8820,8820,8820,8820,0
|
|
20230622,160600,11193363860,8820,8820,8820,8820,0
|
|
20230622,160500,11193363860,8820,8820,8820,8820,0
|
|
20230622,160400,11193363860,8820,8820,8820,8820,0
|
|
20230622,160300,11193363860,8820,8820,8820,8820,0
|
|
20230622,160200,11193363860,8820,8820,8820,8820,0
|
|
20230622,160100,11193363860,8820,8820,8820,8820,0
|
|
20230622,160000,11193363860,8820,8820,8820,8820,0
|
|
20230622,155900,11193363860,8820,8820,8820,8820,0
|
|
20230622,155800,11193363860,8820,8820,8820,8820,0
|
|
20230622,155700,11193363860,8820,8820,8820,8820,0
|
|
20230622,155600,11193363860,8820,8820,8820,8820,36511
|
|
20230622,155500,11193363860,8820,8820,8820,8820,0
|
|
20230622,155400,11193363860,8820,8820,8820,8820,0
|
|
20230622,155300,11193363860,8820,8820,8820,8820,0
|
|
20230622,155200,11193363860,8820,8820,8820,8820,0
|
|
20230622,155100,11193363860,8820,8820,8820,8820,0
|
|
20230622,155000,11193363860,8820,8820,8820,8820,0
|
|
20230622,154900,11193363860,8820,8820,8820,8820,0
|
|
20230622,154800,11193363860,8820,8820,8820,8820,0
|
|
20230622,154700,11193363860,8820,8820,8820,8820,0
|
|
20230622,154600,11193363860,8820,8820,8820,8820,0
|
|
20230622,154500,11193363860,8820,8820,8820,8820,0
|
|
20230622,154400,11193363860,8820,8820,8820,8820,0
|
|
20230622,154300,11193363860,8820,8820,8820,8820,0
|
|
20230622,154200,11193363860,8820,8820,8820,8820,0
|
|
20230622,154100,11193363860,8820,8820,8820,8820,0
|
|
20230622,154000,11193363860,8820,8820,8820,8820,0
|
|
20230622,153900,11193363860,8820,8820,8820,8820,0
|
|
20230622,153800,11193363860,8820,8820,8820,8820,0
|
|
20230622,153700,11193363860,8820,8820,8820,8820,0
|
|
20230622,153600,11193363860,8820,8820,8820,8820,0
|
|
20230622,153500,11193363860,8820,8820,8820,8820,0
|
|
20230622,153400,11193363860,8820,8820,8820,8820,0
|
|
20230622,153300,11193363860,8820,8820,8820,8820,0
|
|
20230622,153200,11193363860,8820,8820,8820,8820,0
|
|
20230622,153100,11193363860,8820,8820,8820,8820,0
|
|
20230622,153000,11193363860,8820,8820,8820,8820,36511
|
|
20230622,152900,10871336840,8870,8870,8870,8870,0
|
|
20230622,152800,10871336840,8870,8870,8870,8870,0
|
|
20230622,152700,10871336840,8870,8870,8870,8870,0
|
|
20230622,152600,10871336840,8870,8870,8870,8870,0
|
|
20230622,152500,10871336840,8870,8870,8870,8870,0
|
|
20230622,152400,10871336840,8870,8870,8870,8870,0
|
|
20230622,152300,10871336840,8870,8870,8870,8870,0
|
|
20230622,152200,10871336840,8870,8870,8870,8870,0
|
|
20230622,152100,10871336840,8870,8870,8870,8870,0
|
|
20230622,152000,10871336840,8870,8870,8870,8870,0
|
|
20230622,151900,10871336840,8870,8860,8870,8830,11620
|
|
20230622,151800,10768570970,8850,8850,8860,8850,8529
|
|
20230622,151700,10693035960,8860,8870,8880,8860,4429
|
|
20230622,151600,10653790110,8870,8870,8880,8860,669
|
|
20230622,151500,10647856560,8880,8880,8880,8870,2704
|
|
20230622,151400,10623872010,8870,8880,8880,8860,5356
|
|
20230622,151300,10576364690,8880,8880,8880,8850,1506
|
|
20230622,151200,10563017570,8860,8880,8880,8860,787
|
|
20230622,151100,10556040800,8880,8870,8880,8860,877
|
|
20230622,151000,10548261750,8870,8870,8870,8860,1731
|
|
20230622,150900,10532921280,8870,8860,8870,8850,4142
|
|
20230622,150800,10496240120,8870,8890,8890,8840,9229
|
|
20230622,150700,10414501280,8860,8890,8890,8860,2920
|
|
20230622,150600,10388587470,8890,8900,8900,8890,952
|
|
20230622,150500,10380121160,8900,8880,8900,8880,1212
|
|
20230622,150400,10369344680,8880,8880,8880,8880,787
|
|
20230622,150300,10362356120,8880,8880,8880,8860,2248
|
|
20230622,150200,10342426250,8880,8880,8890,8870,1838
|
|
20230622,150100,10326112030,8880,8870,8890,8870,5424
|
|
20230622,150000,10277998420,8870,8870,8880,8870,2482
|
|
20230622,145900,10255981180,8870,8870,8870,8860,1120
|
|
20230622,145800,10246052980,8870,8870,8870,8860,1679
|
|
20230622,145700,10231169620,8860,8880,8890,8860,4249
|
|
20230622,145600,10193486240,8890,8880,8890,8870,658
|
|
20230622,145500,10187644190,8880,8880,8890,8880,1947
|
|
20230622,145400,10170354750,8880,8900,8900,8870,5647
|
|
20230622,145300,10120224260,8900,8890,8900,8890,567
|
|
20230622,145200,10115183140,8890,8860,8910,8860,1023
|
|
20230622,145100,10106087840,8860,8840,8860,8830,5591
|
|
20230622,145000,10056666370,8840,8940,8940,8820,53843
|
|
20230622,144900,9578943520,8940,8930,8940,8930,859
|
|
20230622,144800,9571271470,8930,8920,8930,8920,890
|
|
20230622,144700,9563328830,8930,8930,8930,8910,2045
|
|
20230622,144600,9545092090,8920,8920,8920,8920,714
|
|
20230622,144500,9538723210,8910,8980,8980,8910,11761
|
|
20230622,144400,9433746630,8940,8980,8990,8940,475
|
|
20230622,144300,9429496280,8940,8960,8960,8940,1805
|
|
20230622,144200,9413357910,8980,8970,8980,8940,197
|
|
20230622,144100,9411593820,8970,8970,8980,8970,70
|
|
20230622,144000,9410965400,8970,8950,8980,8940,1874
|
|
20230622,143900,9394206660,8950,8980,8990,8950,249
|
|
20230622,143800,9391976040,8970,8960,8970,8960,182
|
|
20230622,143700,9390345310,8960,8960,8960,8950,814
|
|
20230622,143600,9383052050,8960,8950,8960,8950,219
|
|
20230622,143500,9381090330,8950,8990,8990,8950,205
|
|
20230622,143400,9379252560,8940,8970,8990,8940,3873
|
|
20230622,143300,9344599230,8970,8980,8990,8970,740
|
|
20230622,143200,9337956920,8980,8990,8990,8980,349
|
|
20230622,143100,9334822820,8990,8980,8990,8980,158
|
|
20230622,143000,9333403890,8980,9000,9000,8980,868
|
|
20230622,142900,9325608850,8970,8980,8980,8970,315
|
|
20230622,142800,9322783020,9000,8950,9000,8940,1075
|
|
20230622,142700,9313158680,8950,8960,8960,8950,377
|
|
20230622,142600,9309784180,8950,8960,8980,8950,4928
|
|
20230622,142500,9265664890,8960,8990,8990,8960,1312
|
|
20230622,142400,9253885410,8990,8980,9000,8980,833
|
|
20230622,142300,9246392250,8990,9010,9010,8990,283
|
|
20230622,142200,9243846680,9010,9000,9010,8980,1273
|
|
20230622,142100,9232392270,8960,8970,8970,8950,3417
|
|
20230622,142000,9201781070,8970,9010,9010,8970,1045
|
|
20230622,141900,9192396610,9010,9010,9010,9010,71
|
|
20230622,141800,9191756900,8970,8980,9000,8970,4170
|
|
20230622,141700,9154302990,8970,9000,9000,8970,411
|
|
20230622,141600,9150612870,9000,9000,9000,8980,804
|
|
20230622,141500,9143384800,9010,8980,9010,8970,7389
|
|
20230622,141400,9077035600,8980,9000,9000,8980,1216
|
|
20230622,141300,9066114020,9010,9020,9020,9010,72
|
|
20230622,141200,9065464860,9030,9030,9030,9020,79
|
|
20230622,141100,9064751610,8980,9010,9030,8980,2021
|
|
20230622,141000,9046601740,8990,9010,9010,8990,931
|
|
20230622,140900,9038225120,9020,9020,9020,9000,620
|
|
20230622,140800,9032635280,9020,9030,9030,9020,65
|
|
20230622,140700,9032048740,9030,9010,9040,9010,123
|
|
20230622,140600,9030937670,9050,9050,9050,9040,202
|
|
20230622,140500,9029109590,9050,9030,9050,9030,1201
|
|
20230622,140400,9018250950,9010,9040,9040,9010,191
|
|
20230622,140300,9016528800,9040,9010,9040,9000,2408
|
|
20230622,140200,8994816280,9010,9040,9040,9010,520
|
|
20230622,140100,8990115840,9040,9030,9040,9020,132
|
|
20230622,140000,8988924570,9030,9000,9030,9000,1594
|
|
20230622,135900,8974567820,9000,8990,9000,8990,107
|
|
20230622,135800,8973605850,8980,8980,8980,8970,327
|
|
20230622,135700,8970669490,8980,8970,8980,8970,91
|
|
20230622,135600,8969852960,8980,8980,8980,8970,586
|
|
20230622,135500,8964596310,8980,8960,8990,8960,209
|
|
20230622,135400,8962722070,8950,8980,8980,8950,803
|
|
20230622,135300,8955521670,8960,8980,8980,8960,1518
|
|
20230622,135200,8941904160,9000,8990,9000,8980,113
|
|
20230622,135100,8940887420,8990,8990,8990,8990,161
|
|
20230622,135000,8939440030,8970,8980,8990,8970,423
|
|
20230622,134900,8935644800,8980,9000,9000,8980,414
|
|
20230622,134800,8931921060,8990,8990,9000,8970,887
|
|
20230622,134700,8923948450,8990,8960,8990,8960,3
|
|
20230622,134600,8923921540,8960,8970,8980,8950,6655
|
|
20230622,134500,8864338680,8970,8970,8980,8960,4269
|
|
20230622,134400,8826079770,8980,8990,8990,8970,408
|
|
20230622,134300,8822416990,8990,8990,8990,8990,56
|
|
20230622,134200,8821913550,8990,9000,9000,8990,6
|
|
20230622,134100,8821859560,8990,8970,8990,8960,534
|
|
20230622,134000,8817066820,8970,8980,8980,8960,3479
|
|
20230622,133900,8785874650,8980,9000,9000,8980,1569
|
|
20230622,133800,8771778960,9000,8990,9000,8990,151
|
|
20230622,133700,8770421140,8990,8980,8990,8980,99
|
|
20230622,133600,8769531870,8970,8970,8980,8970,2826
|
|
20230622,133500,8744181970,8980,9000,9000,8970,2852
|
|
20230622,133400,8718576360,8980,9000,9010,8980,5939
|
|
20230622,133300,8665177050,9000,9000,9000,9000,1164
|
|
20230622,133200,8654701050,9000,9020,9020,8990,9709
|
|
20230622,133100,8567273650,9030,9020,9030,9020,533
|
|
20230622,133000,8562465670,9020,9080,9080,9010,1341
|
|
20230622,132900,8550367290,9080,9050,9090,9010,4650
|
|
20230622,132800,8508407560,9080,9050,9090,9050,634
|
|
20230622,132700,8502652740,9040,9030,9040,9030,1770
|
|
20230622,132600,8486654890,9030,9040,9040,9030,416
|
|
20230622,132500,8482897400,9030,9040,9040,9030,157
|
|
20230622,132400,8481478440,9040,9030,9040,9030,389
|
|
20230622,132300,8477963670,9030,9040,9040,9030,211
|
|
20230622,132200,8476058230,9040,9040,9040,9020,2210
|
|
20230622,132100,8456109850,9030,9040,9040,9030,2001
|
|
20230622,132000,8438023930,9040,9050,9070,9040,381
|
|
20230622,131900,8434576250,9050,9040,9050,9040,1429
|
|
20230622,131800,8421655470,9040,9040,9040,9040,182
|
|
20230622,131700,8420010190,9040,9070,9070,9030,1209
|
|
20230622,131600,8409079420,9050,9050,9050,9040,3933
|
|
20230622,131500,8373518060,9050,9060,9100,9050,2773
|
|
20230622,131400,8348389850,9070,9080,9160,9060,25082
|
|
20230622,131300,8119820020,9080,9030,9100,9020,13021
|
|
20230622,131200,8002015600,9030,9020,9030,9020,303
|
|
20230622,131100,7999279520,9020,9030,9030,9020,32
|
|
20230622,131000,7998990570,9030,9030,9030,9030,270
|
|
20230622,130900,7996552470,9030,9020,9030,9020,175
|
|
20230622,130800,7994973720,9030,9020,9030,9020,726
|
|
20230622,130700,7988425190,9010,9020,9030,9010,2193
|
|
20230622,130600,7968631430,9010,9020,9020,9010,390
|
|
20230622,130500,7965114750,9020,9010,9030,9010,171
|
|
20230622,130400,7963572280,9020,9020,9020,9010,122
|
|
20230622,130300,7962472020,9020,9020,9020,9010,1972
|
|
20230622,130200,7944703300,9020,9030,9030,9010,2547
|
|
20230622,130100,7921735320,9040,9040,9040,9040,443
|
|
20230622,130000,7917730600,9040,9020,9040,9020,572
|
|
20230622,125900,7912571140,9010,9040,9040,9010,663
|
|
20230622,125800,7906587430,9020,9040,9040,9020,1257
|
|
20230622,125700,7895246580,9020,9010,9040,9010,212
|
|
20230622,125600,7893334430,9010,9010,9040,9010,447
|
|
20230622,125500,7889297130,9050,9050,9050,9000,3686
|
|
20230622,125400,7856052640,9050,9020,9050,9000,5348
|
|
20230622,125300,7807867890,9050,9040,9070,9020,9011
|
|
20230622,125200,7726505290,9070,9050,9070,9040,88
|
|
20230622,125100,7725708580,9070,9070,9070,9040,627
|
|
20230622,125000,7720032500,9070,9080,9080,9060,335
|
|
20230622,124900,7716992380,9080,9100,9100,9080,2253
|
|
20230622,124800,7696533420,9100,9100,9100,9070,1409
|
|
20230622,124700,7683746000,9100,9100,9110,9080,800
|
|
20230622,124600,7676470040,9100,9100,9120,9080,1990
|
|
20230622,124500,7658361420,9090,9080,9090,9080,2124
|
|
20230622,124400,7639058830,9090,9060,9090,9060,1380
|
|
20230622,124300,7626539830,9070,9040,9070,9030,3271
|
|
20230622,124200,7596924800,9040,9040,9040,9030,878
|
|
20230622,124100,7588993750,9040,9050,9050,9040,527
|
|
20230622,124000,7584225800,9050,9050,9060,9050,902
|
|
20230622,123900,7576062640,9050,9020,9050,9020,1603
|
|
20230622,123800,7561566290,9030,9030,9030,9030,1047
|
|
20230622,123700,7552111880,9030,9020,9030,9010,522
|
|
20230622,123600,7547400370,9010,9010,9020,9000,792
|
|
20230622,123500,7540264640,9010,9010,9010,9010,491
|
|
20230622,123400,7535840730,9010,9010,9010,9000,576
|
|
20230622,123300,7530654230,9010,9010,9010,9010,970
|
|
20230622,123200,7521914530,9010,9010,9020,9010,306
|
|
20230622,123100,7519157370,9000,9000,9030,9000,147
|
|
20230622,123000,7517834090,9000,9020,9030,9000,2456
|
|
20230622,122900,7495718110,9020,9040,9040,9020,465
|
|
20230622,122800,7491520570,9040,9030,9040,9030,1425
|
|
20230622,122700,7478649800,9030,9010,9030,8990,5852
|
|
20230622,122600,7425994640,9010,9010,9030,9000,5529
|
|
20230622,122500,7376196450,9020,9030,9030,9010,1771
|
|
20230622,122400,7360221400,9030,9030,9030,8990,3897
|
|
20230622,122300,7325108320,9030,9080,9080,8980,28388
|
|
20230622,122200,7069043480,9080,9110,9120,9080,8047
|
|
20230622,122100,6995911800,9100,9140,9140,9100,7595
|
|
20230622,122000,6926695800,9140,9120,9140,9110,4042
|
|
20230622,121900,6889790590,9120,9100,9140,9100,7396
|
|
20230622,121800,6822417170,9100,9120,9120,9060,5021
|
|
20230622,121700,6776806550,9120,9120,9120,9060,8501
|
|
20230622,121600,6699575000,9120,9130,9150,9090,13145
|
|
20230622,121500,6579726010,9130,9120,9130,9080,8952
|
|
20230622,121400,6498345040,9080,9200,9210,9080,18436
|
|
20230622,121300,6330190650,9210,9180,9250,9130,50863
|
|
20230622,121200,5862979290,9180,9040,9200,9040,29408
|
|
20230622,121100,5594337090,9040,9040,9040,9040,231
|
|
20230622,121000,5592248850,9040,9040,9040,9040,438
|
|
20230622,120900,5588289330,9040,9040,9050,9040,1206
|
|
20230622,120800,5577387030,9040,9030,9040,9030,48
|
|
20230622,120700,5576953560,9030,9040,9040,9030,16
|
|
20230622,120600,5576809070,9050,9050,9050,9050,3
|
|
20230622,120500,5576781920,9050,9050,9050,9050,4
|
|
20230622,120400,5576745720,9050,9050,9050,9010,1035
|
|
20230622,120300,5567418480,9050,9040,9050,9040,31
|
|
20230622,120200,5567138030,9050,9050,9050,9050,0
|
|
20230622,120100,5567138030,9050,9020,9050,9010,1010
|
|
20230622,120000,5558037200,9010,9030,9030,9010,1715
|
|
20230622,115900,5542575340,9020,9020,9020,9020,110
|
|
20230622,115800,5541583140,9020,9050,9050,9020,71
|
|
20230622,115700,5540942420,9010,9030,9060,9010,1502
|
|
20230622,115600,5527395010,9060,9060,9060,9030,712
|
|
20230622,115500,5520962320,9060,9050,9060,9030,628
|
|
20230622,115400,5515290370,9060,9040,9060,9030,441
|
|
20230622,115300,5511307110,9050,9030,9050,9030,91
|
|
20230622,115200,5510484360,9050,9030,9060,9020,1193
|
|
20230622,115100,5499717100,9060,9050,9060,9020,1540
|
|
20230622,115000,5485808460,9060,9050,9060,9050,856
|
|
20230622,114900,5478061510,9040,9080,9080,9040,1557
|
|
20230622,114800,5463964020,9070,9080,9080,9070,30
|
|
20230622,114700,5463691630,9070,9070,9070,9070,1099
|
|
20230622,114600,5453723700,9080,9070,9080,9070,375
|
|
20230622,114500,5450319700,9070,9030,9070,9030,1402
|
|
20230622,114400,5437627230,9040,9040,9040,9040,3
|
|
20230622,114300,5437600110,9040,9030,9040,9020,1722
|
|
20230622,114200,5422038420,9030,9030,9030,9010,573
|
|
20230622,114100,5416865230,9020,9020,9020,9010,1235
|
|
20230622,114000,5405729950,9020,9020,9020,9010,302
|
|
20230622,113900,5403008480,9020,9010,9020,9010,115
|
|
20230622,113800,5401972190,9020,9020,9020,9020,228
|
|
20230622,113700,5399915630,9010,9010,9020,9000,256
|
|
20230622,113600,5397611050,9010,8990,9020,8970,2579
|
|
20230622,113500,5374436880,8990,9020,9020,8990,13105
|
|
20230622,113400,5256480880,9040,9040,9040,9010,1588
|
|
20230622,113300,5242158020,9040,9060,9060,9040,224
|
|
20230622,113200,5240132640,9060,9060,9060,9060,3
|
|
20230622,113100,5240105460,9060,9060,9060,9060,510
|
|
20230622,113000,5235484860,9080,9090,9100,9010,20150
|
|
20230622,112900,5053438980,9080,9080,9080,9080,506
|
|
20230622,112800,5048844500,9050,9100,9100,9050,6152
|
|
20230622,112700,4993114830,9070,9100,9110,9060,5838
|
|
20230622,112600,4940115610,9100,9100,9110,9100,354
|
|
20230622,112500,4936894050,9100,9100,9110,9100,610
|
|
20230622,112400,4931339290,9110,9110,9110,9110,1
|
|
20230622,112300,4931330180,9110,9090,9110,9090,1023
|
|
20230622,112200,4922028070,9090,9090,9090,9080,1024
|
|
20230622,112100,4912721130,9090,9090,9090,9080,2555
|
|
20230622,112000,4889515050,9090,9100,9100,9090,1805
|
|
20230622,111900,4873097940,9100,9140,9140,9100,2575
|
|
20230622,111800,4849627910,9140,9140,9140,9140,2340
|
|
20230622,111700,4828240310,9150,9140,9150,9140,41
|
|
20230622,111600,4827865460,9150,9140,9150,9140,356
|
|
20230622,111500,4824609170,9140,9140,9150,9140,2252
|
|
20230622,111400,4804009640,9140,9140,9140,9140,32
|
|
20230622,111300,4803717160,9140,9140,9140,9140,381
|
|
20230622,111200,4800234820,9140,9140,9150,9140,987
|
|
20230622,111100,4791213630,9140,9140,9140,9140,10
|
|
20230622,111000,4791122230,9130,9130,9130,9130,195
|
|
20230622,110900,4789341880,9130,9110,9130,9110,543
|
|
20230622,110800,4784384690,9120,9120,9120,9120,250
|
|
20230622,110700,4782104690,9120,9110,9130,9110,882
|
|
20230622,110600,4774064200,9120,9110,9120,9110,973
|
|
20230622,110500,4765191320,9120,9110,9120,9110,685
|
|
20230622,110400,4758950780,9130,9110,9130,9110,38
|
|
20230622,110300,4758604580,9110,9110,9110,9110,219
|
|
20230622,110200,4756609490,9110,9110,9110,9110,768
|
|
20230622,110100,4749613010,9110,9100,9110,9100,302
|
|
20230622,110000,4746864790,9100,9090,9150,9090,701
|
|
20230622,105900,4740474030,9090,9150,9150,9090,10080
|
|
20230622,105800,4648698850,9150,9170,9170,9150,2236
|
|
20230622,105700,4628237560,9180,9170,9180,9170,65
|
|
20230622,105600,4627641410,9200,9200,9200,9200,104
|
|
20230622,105500,4626684610,9200,9200,9200,9200,313
|
|
20230622,105400,4623805010,9150,9160,9200,9150,1145
|
|
20230622,105300,4613310280,9150,9150,9150,9150,310
|
|
20230622,105200,4610473780,9150,9150,9150,9150,50
|
|
20230622,105100,4610016280,9150,9150,9150,9150,460
|
|
20230622,105000,4605807280,9140,9160,9160,9140,1415
|
|
20230622,104900,4592863190,9160,9150,9160,9150,618
|
|
20230622,104800,4587203310,9150,9180,9180,9150,2924
|
|
20230622,104700,4560413570,9180,9190,9200,9180,1202
|
|
20230622,104600,4549366710,9190,9170,9200,9170,691
|
|
20230622,104500,4543023740,9180,9200,9200,9180,32
|
|
20230622,104400,4542729830,9200,9190,9200,9190,353
|
|
20230622,104300,4539482240,9190,9170,9190,9170,111
|
|
20230622,104200,4538464160,9170,9200,9200,9170,217
|
|
20230622,104100,4536472270,9200,9190,9200,9180,2896
|
|
20230622,104000,4509884030,9190,9200,9200,9190,514
|
|
20230622,103900,4505160150,9200,9210,9210,9200,286
|
|
20230622,103800,4502528730,9220,9230,9230,9210,721
|
|
20230622,103700,4495887180,9240,9250,9250,9210,1158
|
|
20230622,103600,4485207400,9250,9230,9250,9230,3509
|
|
20230622,103500,4452793420,9230,9250,9260,9230,1047
|
|
20230622,103400,4443110050,9260,9200,9270,9200,23822
|
|
20230622,103300,4223118350,9200,9160,9210,9160,5729
|
|
20230622,103200,4170516270,9160,9170,9170,9160,304
|
|
20230622,103100,4167731520,9170,9170,9170,9160,531
|
|
20230622,103000,4162862350,9180,9180,9180,9180,351
|
|
20230622,102900,4159640170,9180,9190,9190,9180,365
|
|
20230622,102800,4156289150,9190,9170,9190,9170,5877
|
|
20230622,102700,4102302650,9190,9190,9190,9190,0
|
|
20230622,102600,4102302650,9190,9140,9190,9130,2096
|
|
20230622,102500,4083080190,9140,9140,9140,9140,301
|
|
20230622,102400,4080329050,9140,9140,9140,9130,2104
|
|
20230622,102300,4061108470,9140,9140,9150,9140,340
|
|
20230622,102200,4058000810,9130,9170,9180,9120,2232
|
|
20230622,102100,4037592890,9180,9150,9190,9150,4018
|
|
20230622,102000,4000688880,9150,9120,9150,9120,1544
|
|
20230622,101900,3986580590,9120,9110,9140,9110,2394
|
|
20230622,101800,3964724320,9110,9120,9130,9110,1766
|
|
20230622,101700,3948603340,9120,9110,9120,9100,1644
|
|
20230622,101600,3933613060,9120,9110,9120,9110,917
|
|
20230622,101500,3925257660,9110,9130,9130,9110,1009
|
|
20230622,101400,3916060610,9110,9100,9140,9100,170
|
|
20230622,101300,3914512360,9140,9160,9160,9090,12172
|
|
20230622,101200,3803697520,9170,9160,9170,9130,2808
|
|
20230622,101100,3778001860,9170,9190,9210,9170,536
|
|
20230622,101000,3773084580,9210,9220,9230,9190,2044
|
|
20230622,100900,3754251900,9230,9180,9250,9180,19984
|
|
20230622,100800,3569971360,9180,9180,9190,9160,2594
|
|
20230622,100700,3546150800,9190,9160,9190,9160,1189
|
|
20230622,100600,3535246630,9160,9150,9160,9150,349
|
|
20230622,100500,3532050110,9160,9170,9190,9160,1488
|
|
20230622,100400,3518404830,9160,9190,9190,9160,170
|
|
20230622,100300,3516847300,9190,9180,9190,9160,6452
|
|
20230622,100200,3457634250,9180,9150,9190,9150,5438
|
|
20230622,100100,3407695800,9150,9120,9170,9120,1442
|
|
20230622,100000,3394510290,9070,9070,9070,9070,496
|
|
20230622,095900,3390011570,9070,9100,9130,9060,13297
|
|
20230622,095800,3269210890,9090,9090,9090,9080,848
|
|
20230622,095700,3261506320,9090,9090,9090,9080,1171
|
|
20230622,095600,3250862140,9090,9100,9100,9090,601
|
|
20230622,095500,3245394930,9110,9100,9110,9100,1368
|
|
20230622,095400,3232936900,9110,9110,9110,9100,878
|
|
20230622,095300,3224941710,9110,9100,9120,9100,246
|
|
20230622,095200,3222702700,9130,9130,9130,9100,902
|
|
20230622,095100,3214487470,9120,9110,9120,9110,219
|
|
20230622,095000,3212492080,9110,9120,9120,9110,283
|
|
20230622,094900,3209912600,9120,9120,9120,9120,142
|
|
20230622,094800,3208617560,9130,9130,9130,9110,491
|
|
20230622,094700,3204141040,9130,9100,9130,9100,221
|
|
20230622,094600,3202123910,9100,9110,9110,9100,411
|
|
20230622,094500,3198383760,9130,9120,9130,9090,4999
|
|
20230622,094400,3152883520,9120,9140,9140,9110,2853
|
|
20230622,094300,3126856050,9130,9130,9140,9120,2332
|
|
20230622,094200,3105574360,9130,9180,9180,9120,11023
|
|
20230622,094100,3004869830,9180,9160,9190,9140,1720
|
|
20230622,094000,2989122700,9160,9210,9240,9140,24622
|
|
20230622,093900,2762832040,9210,9210,9210,9200,2899
|
|
20230622,093800,2736139450,9210,9200,9210,9150,8645
|
|
20230622,093700,2656699150,9170,9190,9200,9170,7214
|
|
20230622,093600,2590410650,9190,9130,9190,9120,7262
|
|
20230622,093500,2523901640,9130,9120,9130,9120,1971
|
|
20230622,093400,2505908240,9140,9120,9140,9110,1839
|
|
20230622,093300,2489136870,9110,9090,9120,9080,2668
|
|
20230622,093200,2464854370,9090,9120,9120,9080,5399
|
|
20230622,093100,2415757900,9110,9100,9130,9100,1070
|
|
20230622,093000,2406001410,9120,9100,9120,9070,9263
|
|
20230622,092900,2321838350,9080,9120,9130,9070,14318
|
|
20230622,092800,2191533550,9140,9120,9140,9100,2510
|
|
20230622,092700,2168629930,9120,9130,9130,9090,2065
|
|
20230622,092600,2149828100,9090,9110,9150,9080,12048
|
|
20230622,092500,2040127680,9110,9090,9140,9040,9960
|
|
20230622,092400,1949732700,9090,9170,9170,9080,12560
|
|
20230622,092300,1835279630,9130,9180,9190,9120,14526
|
|
20230622,092200,1702290410,9150,9190,9190,9140,15478
|
|
20230622,092100,1560448010,9170,9180,9190,9150,5117
|
|
20230622,092000,1513527710,9150,9200,9200,9140,12536
|
|
20230622,091900,1398521630,9170,9200,9220,9160,19050
|
|
20230622,091800,1223340570,9190,9130,9200,9120,20088
|
|
20230622,091700,1039187790,9120,9120,9140,9120,11511
|
|
20230622,091600,934127630,9120,9080,9120,9070,9348
|
|
20230622,091500,849011780,9080,9090,9100,9080,3710
|
|
20230622,091400,815272100,9090,9080,9100,9050,4290
|
|
20230622,091300,776299710,9080,9040,9080,9040,20256
|
|
20230622,091200,592733140,9040,9040,9040,9030,3123
|
|
20230622,091100,564503670,9040,9020,9040,9000,4878
|
|
20230622,091000,520494190,9020,9060,9060,9000,5835
|
|
20230622,090900,467854890,9050,9040,9050,9030,1830
|
|
20230622,090800,451299470,9040,9020,9050,8980,5531
|
|
20230622,090700,401304250,9020,8970,9020,8970,2968
|
|
20230622,090600,374615490,8980,9000,9000,8970,2316
|
|
20230622,090500,353789350,9000,9020,9020,8990,2153
|
|
20230622,090400,334418590,9000,9020,9020,8990,4470
|
|
20230622,090300,294157020,9010,9050,9060,9000,6664
|
|
20230622,090200,233881220,9060,8980,9070,8980,11030
|
|
20230622,090100,134352470,8920,8940,8980,8890,3598
|
|
20230622,090000,102135530,8880,8870,8940,8860,11248
|