608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,190400,2740286255,4690,4690,4690,4690,0
|
|
20230622,190300,2740286255,4690,4690,4690,4690,0
|
|
20230622,190200,2740286255,4690,4690,4690,4690,0
|
|
20230622,190100,2740286255,4690,4690,4690,4690,0
|
|
20230622,190000,2740286255,4690,4690,4690,4690,0
|
|
20230622,185900,2740286255,4690,4690,4690,4690,0
|
|
20230622,185800,2740286255,4690,4690,4690,4690,0
|
|
20230622,185700,2740286255,4690,4690,4690,4690,0
|
|
20230622,185600,2740286255,4690,4690,4690,4690,0
|
|
20230622,185500,2740286255,4690,4690,4690,4690,0
|
|
20230622,185400,2740286255,4690,4690,4690,4690,0
|
|
20230622,185300,2740286255,4690,4690,4690,4690,0
|
|
20230622,185200,2740286255,4690,4690,4690,4690,0
|
|
20230622,185100,2740286255,4690,4690,4690,4690,0
|
|
20230622,185000,2740286255,4690,4690,4690,4690,0
|
|
20230622,184900,2740286255,4690,4690,4690,4690,0
|
|
20230622,184800,2740286255,4690,4690,4690,4690,0
|
|
20230622,184700,2740286255,4690,4690,4690,4690,0
|
|
20230622,184600,2740286255,4690,4690,4690,4690,0
|
|
20230622,184500,2740286255,4690,4690,4690,4690,0
|
|
20230622,184400,2740286255,4690,4690,4690,4690,0
|
|
20230622,184300,2740286255,4690,4690,4690,4690,0
|
|
20230622,184200,2740286255,4690,4690,4690,4690,0
|
|
20230622,184100,2740286255,4690,4690,4690,4690,0
|
|
20230622,184000,2740286255,4690,4690,4690,4690,0
|
|
20230622,183900,2740286255,4690,4690,4690,4690,0
|
|
20230622,183800,2740286255,4690,4690,4690,4690,0
|
|
20230622,183700,2740286255,4690,4690,4690,4690,0
|
|
20230622,183600,2740286255,4690,4690,4690,4690,0
|
|
20230622,183500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,183400,2740286255,4690,4690,4690,4690,0
|
|
20230622,183300,2740286255,4690,4690,4690,4690,0
|
|
20230622,183200,2740286255,4690,4690,4690,4690,0
|
|
20230622,183100,2740286255,4690,4690,4690,4690,0
|
|
20230622,183000,2740286255,4690,4690,4690,4690,0
|
|
20230622,182900,2740286255,4690,4690,4690,4690,0
|
|
20230622,182800,2740286255,4690,4690,4690,4690,0
|
|
20230622,182700,2740286255,4690,4690,4690,4690,0
|
|
20230622,182600,2740286255,4690,4690,4690,4690,0
|
|
20230622,182500,2740286255,4690,4690,4690,4690,0
|
|
20230622,182400,2740286255,4690,4690,4690,4690,0
|
|
20230622,182300,2740286255,4690,4690,4690,4690,0
|
|
20230622,182200,2740286255,4690,4690,4690,4690,0
|
|
20230622,182100,2740286255,4690,4690,4690,4690,0
|
|
20230622,182000,2740286255,4690,4690,4690,4690,0
|
|
20230622,181900,2740286255,4690,4690,4690,4690,0
|
|
20230622,181800,2740286255,4690,4690,4690,4690,0
|
|
20230622,181700,2740286255,4690,4690,4690,4690,0
|
|
20230622,181600,2740286255,4690,4690,4690,4690,0
|
|
20230622,181500,2740286255,4690,4690,4690,4690,0
|
|
20230622,181400,2740286255,4690,4690,4690,4690,0
|
|
20230622,181300,2740286255,4690,4690,4690,4690,0
|
|
20230622,181200,2740286255,4690,4690,4690,4690,0
|
|
20230622,181100,2740286255,4690,4690,4690,4690,0
|
|
20230622,181000,2740286255,4690,4690,4690,4690,0
|
|
20230622,180900,2740286255,4690,4690,4690,4690,0
|
|
20230622,180800,2740286255,4690,4690,4690,4690,0
|
|
20230622,180700,2740286255,4690,4690,4690,4690,0
|
|
20230622,180600,2740286255,4690,4690,4690,4690,0
|
|
20230622,180500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,180400,2740286255,4690,4690,4690,4690,0
|
|
20230622,180300,2740286255,4690,4690,4690,4690,0
|
|
20230622,180200,2740286255,4690,4690,4690,4690,0
|
|
20230622,180100,2740286255,4690,4690,4690,4690,0
|
|
20230622,180000,2740286255,4690,4690,4690,4690,0
|
|
20230622,175900,2740286255,4690,4690,4690,4690,0
|
|
20230622,175800,2740286255,4690,4690,4690,4690,0
|
|
20230622,175700,2740286255,4690,4690,4690,4690,0
|
|
20230622,175600,2740286255,4690,4690,4690,4690,0
|
|
20230622,175500,2740286255,4690,4690,4690,4690,0
|
|
20230622,175400,2740286255,4690,4690,4690,4690,0
|
|
20230622,175300,2740286255,4690,4690,4690,4690,0
|
|
20230622,175200,2740286255,4690,4690,4690,4690,0
|
|
20230622,175100,2740286255,4690,4690,4690,4690,0
|
|
20230622,175000,2740286255,4690,4690,4690,4690,0
|
|
20230622,174900,2740286255,4690,4690,4690,4690,0
|
|
20230622,174800,2740286255,4690,4690,4690,4690,0
|
|
20230622,174700,2740286255,4690,4690,4690,4690,0
|
|
20230622,174600,2740286255,4690,4690,4690,4690,0
|
|
20230622,174500,2740286255,4690,4690,4690,4690,0
|
|
20230622,174400,2740286255,4690,4690,4690,4690,0
|
|
20230622,174300,2740286255,4690,4690,4690,4690,0
|
|
20230622,174200,2740286255,4690,4690,4690,4690,0
|
|
20230622,174100,2740286255,4690,4690,4690,4690,0
|
|
20230622,174000,2740286255,4690,4690,4690,4690,0
|
|
20230622,173900,2740286255,4690,4690,4690,4690,0
|
|
20230622,173800,2740286255,4690,4690,4690,4690,0
|
|
20230622,173700,2740286255,4690,4690,4690,4690,0
|
|
20230622,173600,2740286255,4690,4690,4690,4690,0
|
|
20230622,173500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,173400,2740286255,4690,4690,4690,4690,0
|
|
20230622,173300,2740286255,4690,4690,4690,4690,0
|
|
20230622,173200,2740286255,4690,4690,4690,4690,0
|
|
20230622,173100,2740286255,4690,4690,4690,4690,0
|
|
20230622,173000,2740286255,4690,4690,4690,4690,0
|
|
20230622,172900,2740286255,4690,4690,4690,4690,0
|
|
20230622,172800,2740286255,4690,4690,4690,4690,0
|
|
20230622,172700,2740286255,4690,4690,4690,4690,0
|
|
20230622,172600,2740286255,4690,4690,4690,4690,0
|
|
20230622,172500,2740286255,4690,4690,4690,4690,0
|
|
20230622,172400,2740286255,4690,4690,4690,4690,0
|
|
20230622,172300,2740286255,4690,4690,4690,4690,0
|
|
20230622,172200,2740286255,4690,4690,4690,4690,0
|
|
20230622,172100,2740286255,4690,4690,4690,4690,0
|
|
20230622,172000,2740286255,4690,4690,4690,4690,0
|
|
20230622,171900,2740286255,4690,4690,4690,4690,0
|
|
20230622,171800,2740286255,4690,4690,4690,4690,0
|
|
20230622,171700,2740286255,4690,4690,4690,4690,0
|
|
20230622,171600,2740286255,4690,4690,4690,4690,0
|
|
20230622,171500,2740286255,4690,4690,4690,4690,0
|
|
20230622,171400,2740286255,4690,4690,4690,4690,0
|
|
20230622,171300,2740286255,4690,4690,4690,4690,0
|
|
20230622,171200,2740286255,4690,4690,4690,4690,0
|
|
20230622,171100,2740286255,4690,4690,4690,4690,0
|
|
20230622,171000,2740286255,4690,4690,4690,4690,0
|
|
20230622,170900,2740286255,4690,4690,4690,4690,0
|
|
20230622,170800,2740286255,4690,4690,4690,4690,0
|
|
20230622,170700,2740286255,4690,4690,4690,4690,0
|
|
20230622,170600,2740286255,4690,4690,4690,4690,0
|
|
20230622,170500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,170400,2740286255,4690,4690,4690,4690,0
|
|
20230622,170300,2740286255,4690,4690,4690,4690,0
|
|
20230622,170200,2740286255,4690,4690,4690,4690,0
|
|
20230622,170100,2740286255,4690,4690,4690,4690,0
|
|
20230622,170000,2740286255,4690,4690,4690,4690,0
|
|
20230622,165900,2740286255,4690,4690,4690,4690,0
|
|
20230622,165800,2740286255,4690,4690,4690,4690,0
|
|
20230622,165700,2740286255,4690,4690,4690,4690,0
|
|
20230622,165600,2740286255,4690,4690,4690,4690,0
|
|
20230622,165500,2740286255,4690,4690,4690,4690,0
|
|
20230622,165400,2740286255,4690,4690,4690,4690,0
|
|
20230622,165300,2740286255,4690,4690,4690,4690,0
|
|
20230622,165200,2740286255,4690,4690,4690,4690,0
|
|
20230622,165100,2740286255,4690,4690,4690,4690,0
|
|
20230622,165000,2740286255,4690,4690,4690,4690,0
|
|
20230622,164900,2740286255,4690,4690,4690,4690,0
|
|
20230622,164800,2740286255,4690,4690,4690,4690,0
|
|
20230622,164700,2740286255,4690,4690,4690,4690,0
|
|
20230622,164600,2740286255,4690,4690,4690,4690,0
|
|
20230622,164500,2740286255,4690,4690,4690,4690,0
|
|
20230622,164400,2740286255,4690,4690,4690,4690,0
|
|
20230622,164300,2740286255,4690,4690,4690,4690,0
|
|
20230622,164200,2740286255,4690,4690,4690,4690,0
|
|
20230622,164100,2740286255,4690,4690,4690,4690,0
|
|
20230622,164000,2740286255,4690,4690,4690,4690,0
|
|
20230622,163900,2740286255,4690,4690,4690,4690,0
|
|
20230622,163800,2740286255,4690,4690,4690,4690,0
|
|
20230622,163700,2740286255,4690,4690,4690,4690,0
|
|
20230622,163600,2740286255,4690,4690,4690,4690,0
|
|
20230622,163500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,163400,2740286255,4690,4690,4690,4690,0
|
|
20230622,163300,2740286255,4690,4690,4690,4690,0
|
|
20230622,163200,2740286255,4690,4690,4690,4690,0
|
|
20230622,163100,2740286255,4690,4690,4690,4690,0
|
|
20230622,163000,2740286255,4690,4690,4690,4690,0
|
|
20230622,162900,2740286255,4690,4690,4690,4690,0
|
|
20230622,162800,2740286255,4690,4690,4690,4690,0
|
|
20230622,162700,2740286255,4690,4690,4690,4690,0
|
|
20230622,162600,2740286255,4690,4690,4690,4690,0
|
|
20230622,162500,2740286255,4690,4690,4690,4690,0
|
|
20230622,162400,2740286255,4690,4690,4690,4690,0
|
|
20230622,162300,2740286255,4690,4690,4690,4690,0
|
|
20230622,162200,2740286255,4690,4690,4690,4690,0
|
|
20230622,162100,2740286255,4690,4690,4690,4690,0
|
|
20230622,162000,2740286255,4690,4690,4690,4690,0
|
|
20230622,161900,2740286255,4690,4690,4690,4690,0
|
|
20230622,161800,2740286255,4690,4690,4690,4690,0
|
|
20230622,161700,2740286255,4690,4690,4690,4690,0
|
|
20230622,161600,2740286255,4690,4690,4690,4690,0
|
|
20230622,161500,2740286255,4690,4690,4690,4690,0
|
|
20230622,161400,2740286255,4690,4690,4690,4690,0
|
|
20230622,161300,2740286255,4690,4690,4690,4690,0
|
|
20230622,161200,2740286255,4690,4690,4690,4690,0
|
|
20230622,161100,2740286255,4690,4690,4690,4690,0
|
|
20230622,161000,2740286255,4690,4690,4690,4690,0
|
|
20230622,160900,2740286255,4690,4690,4690,4690,0
|
|
20230622,160800,2740286255,4690,4690,4690,4690,0
|
|
20230622,160700,2740286255,4690,4690,4690,4690,0
|
|
20230622,160600,2740286255,4690,4690,4690,4690,0
|
|
20230622,160500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,160400,2740286255,4690,4690,4690,4690,0
|
|
20230622,160300,2740286255,4690,4690,4690,4690,0
|
|
20230622,160200,2740286255,4690,4690,4690,4690,0
|
|
20230622,160100,2740286255,4690,4690,4690,4690,0
|
|
20230622,160000,2740286255,4690,4690,4690,4690,0
|
|
20230622,155900,2740286255,4690,4690,4690,4690,0
|
|
20230622,155800,2740286255,4690,4690,4690,4690,0
|
|
20230622,155700,2740286255,4690,4690,4690,4690,0
|
|
20230622,155600,2740286255,4690,4690,4690,4690,0
|
|
20230622,155500,2740286255,4690,4690,4690,4690,0
|
|
20230622,155400,2740286255,4690,4690,4690,4690,0
|
|
20230622,155300,2740286255,4690,4690,4690,4690,0
|
|
20230622,155200,2740286255,4690,4690,4690,4690,0
|
|
20230622,155100,2740286255,4690,4690,4690,4690,0
|
|
20230622,155000,2740286255,4690,4690,4690,4690,0
|
|
20230622,154900,2740286255,4690,4690,4690,4690,0
|
|
20230622,154800,2740286255,4690,4690,4690,4690,0
|
|
20230622,154700,2740286255,4690,4690,4690,4690,0
|
|
20230622,154600,2740286255,4690,4690,4690,4690,0
|
|
20230622,154500,2740286255,4690,4690,4690,4690,0
|
|
20230622,154400,2740286255,4690,4690,4690,4690,0
|
|
20230622,154300,2740286255,4690,4690,4690,4690,0
|
|
20230622,154200,2740286255,4690,4690,4690,4690,0
|
|
20230622,154100,2740286255,4690,4690,4690,4690,0
|
|
20230622,154000,2740286255,4690,4690,4690,4690,0
|
|
20230622,153900,2740286255,4690,4690,4690,4690,0
|
|
20230622,153800,2740286255,4690,4690,4690,4690,0
|
|
20230622,153700,2740286255,4690,4690,4690,4690,0
|
|
20230622,153600,2740286255,4690,4690,4690,4690,0
|
|
20230622,153500,2740286255,4690,4690,4690,4690,8742
|
|
20230622,153400,2740286255,4690,4690,4690,4690,0
|
|
20230622,153300,2740286255,4690,4690,4690,4690,0
|
|
20230622,153200,2740286255,4690,4690,4690,4690,0
|
|
20230622,153100,2740286255,4690,4690,4690,4690,0
|
|
20230622,153000,2740286255,4690,4690,4690,4690,8742
|
|
20230622,152900,2699286275,4690,4690,4690,4690,0
|
|
20230622,152800,2699286275,4690,4690,4690,4690,0
|
|
20230622,152700,2699286275,4690,4690,4690,4690,0
|
|
20230622,152600,2699286275,4690,4690,4690,4690,0
|
|
20230622,152500,2699286275,4690,4690,4690,4690,0
|
|
20230622,152400,2699286275,4690,4690,4690,4690,0
|
|
20230622,152300,2699286275,4690,4690,4690,4690,0
|
|
20230622,152200,2699286275,4690,4690,4690,4690,0
|
|
20230622,152100,2699286275,4690,4690,4690,4690,0
|
|
20230622,152000,2699286275,4690,4690,4690,4690,0
|
|
20230622,151900,2699286275,4690,4685,4690,4670,744
|
|
20230622,151800,2695803045,4670,4690,4690,4670,1141
|
|
20230622,151700,2690462090,4665,4680,4690,4665,2308
|
|
20230622,151600,2679664540,4680,4675,4680,4670,1540
|
|
20230622,151500,2672464840,4670,4665,4670,4665,1171
|
|
20230622,151400,2666997925,4665,4655,4665,4655,776
|
|
20230622,151300,2663379370,4655,4660,4660,4655,3001
|
|
20230622,151200,2649404270,4660,4670,4670,4660,585
|
|
20230622,151100,2646674770,4670,4665,4670,4665,528
|
|
20230622,151000,2644209900,4670,4665,4670,4665,410
|
|
20230622,150900,2642295250,4665,4665,4665,4665,138
|
|
20230622,150800,2641651480,4660,4660,4660,4660,50
|
|
20230622,150700,2641418480,4660,4670,4670,4660,808
|
|
20230622,150600,2637651910,4670,4670,4670,4665,881
|
|
20230622,150500,2633541040,4670,4685,4685,4670,1747
|
|
20230622,150400,2625380920,4685,4675,4685,4675,321
|
|
20230622,150300,2623878215,4670,4680,4680,4670,1600
|
|
20230622,150200,2616398955,4670,4665,4670,4665,1388
|
|
20230622,150100,2609921125,4670,4685,4685,4670,1323
|
|
20230622,150000,2603737835,4685,4695,4695,4675,119
|
|
20230622,145900,2603179335,4695,4690,4695,4690,6313
|
|
20230622,145800,2573546365,4690,4670,4690,4670,1155
|
|
20230622,145700,2568140130,4670,4670,4670,4670,618
|
|
20230622,145600,2565254070,4675,4670,4675,4670,548
|
|
20230622,145500,2562694895,4670,4665,4670,4665,628
|
|
20230622,145400,2559762275,4665,4660,4670,4660,228
|
|
20230622,145300,2558698655,4660,4665,4665,4660,391
|
|
20230622,145200,2556876590,4655,4665,4665,4655,1779
|
|
20230622,145100,2548588545,4665,4655,4665,4655,304
|
|
20230622,145000,2547173395,4655,4655,4655,4655,300
|
|
20230622,144900,2545776895,4655,4650,4655,4650,411
|
|
20230622,144800,2543864690,4650,4650,4650,4650,0
|
|
20230622,144700,2543864690,4650,4650,4650,4650,0
|
|
20230622,144600,2543864690,4650,4640,4650,4640,5837
|
|
20230622,144500,2516752260,4640,4640,4640,4640,9
|
|
20230622,144400,2516710500,4640,4640,4640,4640,1
|
|
20230622,144300,2516705860,4605,4660,4665,4600,8953
|
|
20230622,144200,2475458995,4635,4635,4635,4635,1007
|
|
20230622,144100,2470791550,4660,4645,4660,4645,310
|
|
20230622,144000,2469351585,4665,4630,4665,4630,293
|
|
20230622,143900,2467992080,4630,4630,4630,4630,1
|
|
20230622,143800,2467987450,4625,4625,4625,4625,1314
|
|
20230622,143700,2461910200,4625,4640,4640,4625,301
|
|
20230622,143600,2460517720,4645,4645,4645,4645,5
|
|
20230622,143500,2460494495,4645,4640,4645,4640,7000
|
|
20230622,143400,2427984485,4640,4640,4640,4640,0
|
|
20230622,143300,2427984485,4640,4615,4640,4615,19
|
|
20230622,143200,2427896775,4615,4615,4615,4615,0
|
|
20230622,143100,2427896775,4615,4620,4620,4615,158
|
|
20230622,143000,2427167385,4640,4640,4640,4640,0
|
|
20230622,142900,2427167385,4640,4640,4640,4640,17
|
|
20230622,142800,2427088505,4635,4635,4635,4635,714
|
|
20230622,142700,2423779115,4635,4635,4640,4635,6
|
|
20230622,142600,2423751300,4635,4630,4635,4600,2056
|
|
20230622,142500,2414242665,4640,4605,4640,4600,3364
|
|
20230622,142400,2398755205,4605,4620,4630,4605,6010
|
|
20230622,142300,2370936775,4620,4600,4620,4600,101
|
|
20230622,142200,2370472155,4620,4615,4620,4590,7460
|
|
20230622,142100,2336187645,4620,4620,4620,4620,332
|
|
20230622,142000,2334653805,4620,4615,4620,4605,6556
|
|
20230622,141900,2304422280,4620,4635,4635,4620,5391
|
|
20230622,141800,2279480580,4650,4650,4650,4650,10
|
|
20230622,141700,2279434080,4650,4650,4650,4650,1
|
|
20230622,141600,2279429430,4630,4630,4630,4630,4
|
|
20230622,141500,2279410910,4630,4630,4630,4630,0
|
|
20230622,141400,2279410910,4630,4640,4640,4630,1259
|
|
20230622,141300,2273579895,4635,4635,4635,4635,2500
|
|
20230622,141200,2261992395,4665,4665,4665,4635,48
|
|
20230622,141100,2261769390,4670,4670,4670,4670,6
|
|
20230622,141000,2261741370,4670,4670,4670,4670,30
|
|
20230622,140900,2261601270,4670,4670,4670,4670,32
|
|
20230622,140800,2261451830,4670,4660,4670,4640,7634
|
|
20230622,140700,2225863495,4660,4660,4660,4660,3
|
|
20230622,140600,2225849515,4635,4635,4635,4635,0
|
|
20230622,140500,2225849515,4635,4640,4640,4635,2691
|
|
20230622,140400,2213372150,4660,4660,4660,4660,0
|
|
20230622,140300,2213372150,4660,4640,4660,4640,435
|
|
20230622,140200,2211353730,4640,4640,4640,4640,0
|
|
20230622,140100,2211353730,4640,4640,4640,4640,3281
|
|
20230622,140000,2196129890,4645,4665,4665,4645,1395
|
|
20230622,135900,2189647915,4665,4650,4665,4650,7925
|
|
20230622,135800,2152697840,4655,4645,4655,4645,4
|
|
20230622,135700,2152679230,4645,4645,4645,4645,50
|
|
20230622,135600,2152446980,4655,4655,4655,4640,5803
|
|
20230622,135500,2125484170,4655,4655,4655,4655,90
|
|
20230622,135400,2125065220,4655,4655,4655,4655,2000
|
|
20230622,135300,2115755220,4655,4665,4665,4655,310
|
|
20230622,135200,2114310650,4665,4665,4665,4660,9525
|
|
20230622,135100,2069878025,4665,4660,4665,4660,702
|
|
20230622,135000,2066606695,4660,4655,4660,4655,20
|
|
20230622,134900,2066513500,4660,4650,4660,4650,849
|
|
20230622,134800,2062565640,4645,4645,4645,4645,0
|
|
20230622,134700,2062565640,4645,4650,4650,4645,3001
|
|
20230622,134600,2048625990,4660,4650,4660,4650,964
|
|
20230622,134500,2044143140,4650,4645,4650,4645,403
|
|
20230622,134400,2042269205,4650,4650,4650,4650,109
|
|
20230622,134300,2041762355,4650,4650,4650,4650,1025
|
|
20230622,134200,2036996105,4665,4665,4665,4665,0
|
|
20230622,134100,2036996105,4665,4665,4665,4665,219
|
|
20230622,134000,2035974470,4665,4665,4665,4665,111
|
|
20230622,133900,2035456655,4665,4650,4665,4645,778
|
|
20230622,133800,2031841740,4650,4650,4650,4650,400
|
|
20230622,133700,2029981740,4645,4650,4650,4645,3602
|
|
20230622,133600,2013246810,4650,4650,4650,4650,500
|
|
20230622,133500,2010921810,4665,4665,4665,4665,109
|
|
20230622,133400,2010413325,4665,4665,4665,4665,18
|
|
20230622,133300,2010329355,4665,4665,4665,4665,1
|
|
20230622,133200,2010324690,4650,4655,4655,4650,1038
|
|
20230622,133100,2005492990,4665,4665,4665,4665,11
|
|
20230622,133000,2005441675,4655,4665,4665,4655,572
|
|
20230622,132900,2002779005,4665,4655,4665,4655,1010
|
|
20230622,132800,1998077345,4655,4655,4665,4655,201
|
|
20230622,132700,1997140305,4655,4655,4655,4655,205
|
|
20230622,132600,1996186030,4655,4650,4655,4650,1016
|
|
20230622,132500,1991461550,4655,4655,4655,4655,239
|
|
20230622,132400,1990349005,4655,4655,4655,4655,160
|
|
20230622,132300,1989604205,4655,4655,4655,4650,2348
|
|
20230622,132200,1978675900,4655,4650,4655,4650,117
|
|
20230622,132100,1978131365,4650,4650,4655,4650,605
|
|
20230622,132000,1975317610,4650,4650,4650,4650,746
|
|
20230622,131900,1971848710,4650,4650,4650,4650,1
|
|
20230622,131800,1971844060,4645,4650,4650,4645,1202
|
|
20230622,131700,1966257640,4650,4645,4650,4645,34
|
|
20230622,131600,1966099560,4650,4650,4650,4650,482
|
|
20230622,131500,1963858260,4655,4655,4655,4655,0
|
|
20230622,131400,1963858260,4655,4655,4655,4655,1
|
|
20230622,131300,1963853605,4645,4650,4655,4640,2005
|
|
20230622,131200,1954540245,4645,4640,4645,4640,1113
|
|
20230622,131100,1949374360,4640,4640,4640,4640,4
|
|
20230622,131000,1949355800,4640,4640,4640,4640,223
|
|
20230622,130900,1948321080,4640,4650,4650,4640,3103
|
|
20230622,130800,1933923060,4650,4650,4650,4650,21
|
|
20230622,130700,1933825410,4650,4640,4655,4635,1364
|
|
20230622,130600,1927495915,4640,4655,4655,4640,1106
|
|
20230622,130500,1922364000,4655,4640,4655,4640,1601
|
|
20230622,130400,1914930050,4655,4655,4655,4645,1113
|
|
20230622,130300,1909759665,4655,4665,4665,4655,1690
|
|
20230622,130200,1901882715,4665,4665,4665,4665,33
|
|
20230622,130100,1901728770,4665,4660,4665,4660,384
|
|
20230622,130000,1899939235,4655,4660,4660,4655,270
|
|
20230622,125900,1898682285,4660,4660,4660,4660,1311
|
|
20230622,125800,1892573025,4660,4660,4660,4660,20
|
|
20230622,125700,1892479825,4665,4665,4665,4665,0
|
|
20230622,125600,1892479825,4665,4665,4665,4665,171
|
|
20230622,125500,1891682110,4635,4665,4665,4635,1045
|
|
20230622,125400,1886808535,4635,4635,4635,4635,20
|
|
20230622,125300,1886715835,4635,4640,4640,4635,1359
|
|
20230622,125200,1880410575,4640,4645,4645,4635,2772
|
|
20230622,125100,1867549140,4645,4645,4645,4645,3002
|
|
20230622,125000,1853604850,4645,4645,4645,4645,0
|
|
20230622,124900,1853604850,4645,4645,4645,4645,504
|
|
20230622,124800,1851263770,4645,4665,4665,4645,4031
|
|
20230622,124700,1832511135,4665,4665,4665,4665,116
|
|
20230622,124600,1831969995,4665,4660,4665,4660,5735
|
|
20230622,124500,1805241220,4665,4665,4665,4665,104
|
|
20230622,124400,1804756060,4660,4660,4660,4660,152
|
|
20230622,124300,1804047740,4660,4660,4660,4660,1520
|
|
20230622,124200,1796964540,4665,4670,4670,4660,312
|
|
20230622,124100,1795509085,4665,4665,4665,4665,343
|
|
20230622,124000,1793908990,4670,4670,4670,4670,646
|
|
20230622,123900,1790892170,4670,4670,4670,4670,162
|
|
20230622,123800,1790135630,4670,4670,4670,4660,426
|
|
20230622,123700,1788150310,4660,4670,4670,4660,1612
|
|
20230622,123600,1780627710,4680,4665,4680,4660,794
|
|
20230622,123500,1776923115,4665,4685,4685,4665,3155
|
|
20230622,123400,1762200465,4685,4685,4685,4685,0
|
|
20230622,123300,1762200465,4685,4675,4685,4675,2310
|
|
20230622,123200,1751400665,4675,4695,4695,4675,4256
|
|
20230622,123100,1731449925,4695,4715,4715,4695,6709
|
|
20230622,123000,1699900525,4720,4720,4720,4720,82
|
|
20230622,122900,1699513485,4720,4725,4725,4720,590
|
|
20230622,122800,1696725825,4730,4725,4730,4720,977
|
|
20230622,122700,1692111340,4730,4725,4730,4725,39
|
|
20230622,122600,1691926920,4720,4725,4725,4720,74
|
|
20230622,122500,1691577630,4735,4725,4735,4725,193
|
|
20230622,122400,1690664185,4735,4715,4735,4715,1011
|
|
20230622,122300,1685877340,4715,4715,4715,4715,0
|
|
20230622,122200,1685877340,4715,4735,4735,4715,2326
|
|
20230622,122100,1674884025,4735,4730,4735,4730,8
|
|
20230622,122000,1674846165,4735,4735,4735,4730,116
|
|
20230622,121900,1674297405,4730,4730,4730,4730,283
|
|
20230622,121800,1672958815,4735,4730,4735,4730,3082
|
|
20230622,121700,1658380790,4730,4750,4750,4730,5236
|
|
20230622,121600,1633551725,4745,4740,4755,4740,4454
|
|
20230622,121500,1612396375,4740,4730,4740,4730,2003
|
|
20230622,121400,1602907175,4730,4725,4730,4720,1424
|
|
20230622,121300,1596178490,4725,4725,4725,4725,210
|
|
20230622,121200,1595186240,4725,4725,4725,4720,2473
|
|
20230622,121100,1583503815,4725,4725,4725,4725,16
|
|
20230622,121000,1583428215,4725,4710,4725,4710,532
|
|
20230622,120900,1580914640,4725,4720,4725,4715,708
|
|
20230622,120800,1577569405,4710,4720,4725,4710,1382
|
|
20230622,120700,1571052380,4720,4720,4720,4700,1324
|
|
20230622,120600,1564807230,4720,4705,4720,4705,3447
|
|
20230622,120500,1548571555,4710,4695,4710,4680,4609
|
|
20230622,120400,1526949665,4695,4700,4700,4695,2182
|
|
20230622,120300,1516704890,4710,4710,4710,4710,0
|
|
20230622,120200,1516704890,4710,4710,4715,4710,903
|
|
20230622,120100,1512451755,4715,4710,4715,4710,12
|
|
20230622,120000,1512395185,4715,4705,4715,4690,900
|
|
20230622,115900,1508163325,4715,4715,4715,4715,20
|
|
20230622,115800,1508069025,4705,4720,4720,4705,27
|
|
20230622,115700,1507941875,4710,4695,4720,4695,9164
|
|
20230622,115600,1464860280,4685,4695,4695,4685,53
|
|
20230622,115500,1464611455,4695,4690,4700,4680,1244
|
|
20230622,115400,1458771415,4680,4690,4690,4680,3
|
|
20230622,115300,1458757355,4680,4680,4680,4680,4
|
|
20230622,115200,1458738635,4690,4685,4690,4680,324
|
|
20230622,115100,1457220975,4695,4680,4695,4680,52
|
|
20230622,115000,1456976985,4695,4665,4695,4665,3666
|
|
20230622,114900,1439822450,4660,4660,4660,4660,0
|
|
20230622,114800,1439822450,4660,4660,4660,4660,500
|
|
20230622,114700,1437492450,4670,4670,4670,4670,1
|
|
20230622,114600,1437487780,4645,4645,4645,4645,0
|
|
20230622,114500,1437487780,4645,4645,4645,4645,10
|
|
20230622,114400,1437441330,4670,4670,4670,4670,345
|
|
20230622,114300,1435830180,4670,4670,4670,4670,0
|
|
20230622,114200,1435830180,4670,4670,4670,4670,1
|
|
20230622,114100,1435825510,4640,4640,4640,4640,2024
|
|
20230622,114000,1426434150,4680,4680,4680,4680,0
|
|
20230622,113900,1426434150,4680,4660,4680,4660,2272
|
|
20230622,113800,1415826630,4635,4640,4640,4635,3498
|
|
20230622,113700,1399608465,4640,4640,4640,4640,11
|
|
20230622,113600,1399557425,4640,4660,4660,4640,290
|
|
20230622,113500,1398207025,4660,4660,4660,4660,0
|
|
20230622,113400,1398207025,4660,4660,4660,4660,343
|
|
20230622,113300,1396608645,4660,4640,4660,4640,31
|
|
20230622,113200,1396464785,4660,4660,4660,4660,0
|
|
20230622,113100,1396464785,4660,4660,4660,4660,3
|
|
20230622,113000,1396450805,4660,4660,4660,4660,3
|
|
20230622,112900,1396436825,4660,4660,4660,4660,208
|
|
20230622,112800,1395467545,4660,4655,4660,4655,55
|
|
20230622,112700,1395211510,4655,4655,4655,4655,56
|
|
20230622,112600,1394950830,4630,4630,4630,4630,0
|
|
20230622,112500,1394950830,4630,4630,4630,4630,674
|
|
20230622,112400,1391830210,4660,4660,4660,4660,1
|
|
20230622,112300,1391825550,4630,4665,4665,4630,5281
|
|
20230622,112200,1367323830,4665,4665,4665,4640,7406
|
|
20230622,112100,1332946785,4650,4650,4650,4650,1473
|
|
20230622,112000,1326097335,4650,4655,4655,4650,446
|
|
20230622,111900,1324023430,4655,4655,4655,4655,2207
|
|
20230622,111800,1313749845,4670,4670,4670,4670,22
|
|
20230622,111700,1313647105,4670,4670,4670,4670,0
|
|
20230622,111600,1313647105,4670,4670,4670,4670,0
|
|
20230622,111500,1313647105,4670,4670,4670,4670,100
|
|
20230622,111400,1313180105,4655,4655,4655,4655,501
|
|
20230622,111300,1310847950,4670,4670,4670,4670,3
|
|
20230622,111200,1310833940,4670,4650,4670,4650,427
|
|
20230622,111100,1308847370,4650,4650,4650,4650,171
|
|
20230622,111000,1308052220,4650,4650,4650,4650,112
|
|
20230622,110900,1307531420,4645,4645,4645,4645,205
|
|
20230622,110800,1306579195,4650,4645,4650,4645,1256
|
|
20230622,110700,1300743575,4640,4640,4640,4640,1021
|
|
20230622,110600,1296006135,4625,4625,4625,4625,896
|
|
20230622,110500,1291862135,4625,4625,4625,4625,200
|
|
20230622,110400,1290937135,4620,4615,4620,4615,535
|
|
20230622,110300,1288466435,4605,4620,4620,4605,1020
|
|
20230622,110200,1283757955,4620,4605,4620,4605,292
|
|
20230622,110100,1282413280,4600,4620,4620,4600,818
|
|
20230622,110000,1278650030,4620,4620,4620,4620,6
|
|
20230622,105900,1278622310,4625,4625,4625,4600,5380
|
|
20230622,105800,1253853160,4625,4615,4625,4615,109
|
|
20230622,105700,1253350085,4615,4610,4615,4610,859
|
|
20230622,105600,1249386190,4610,4610,4610,4610,17
|
|
20230622,105500,1249307820,4600,4600,4600,4600,34
|
|
20230622,105400,1249151420,4585,4630,4630,4585,8179
|
|
20230622,105300,1211590460,4630,4625,4630,4605,12022
|
|
20230622,105200,1156180845,4630,4625,4630,4620,640
|
|
20230622,105100,1153222395,4630,4655,4655,4630,1501
|
|
20230622,105000,1146271510,4655,4635,4655,4630,643
|
|
20230622,104900,1143294145,4625,4635,4635,4625,5301
|
|
20230622,104800,1118753620,4640,4640,4640,4640,0
|
|
20230622,104700,1118753620,4640,4670,4670,4640,5540
|
|
20230622,104600,1093015580,4670,4665,4670,4655,1446
|
|
20230622,104500,1086279420,4665,4665,4665,4665,1000
|
|
20230622,104400,1081614420,4665,4655,4665,4655,1949
|
|
20230622,104300,1072532755,4650,4650,4650,4650,1000
|
|
20230622,104200,1067882755,4640,4640,4640,4640,501
|
|
20230622,104100,1065558115,4640,4640,4640,4630,645
|
|
20230622,104000,1062570805,4630,4630,4630,4625,408
|
|
20230622,103900,1060682890,4630,4630,4630,4630,2870
|
|
20230622,103800,1047394790,4655,4655,4655,4655,1
|
|
20230622,103700,1047390135,4635,4635,4635,4635,878
|
|
20230622,103600,1043320605,4660,4660,4660,4660,40
|
|
20230622,103500,1043134205,4660,4635,4660,4635,749
|
|
20230622,103400,1039662565,4635,4640,4640,4635,406
|
|
20230622,103300,1037779995,4665,4655,4665,4635,1362
|
|
20230622,103200,1031460070,4660,4660,4660,4660,3000
|
|
20230622,103100,1017480070,4660,4630,4660,4630,545
|
|
20230622,103000,1014948000,4630,4630,4630,4630,0
|
|
20230622,102900,1014948000,4630,4635,4635,4630,2056
|
|
20230622,102800,1005428505,4635,4635,4635,4635,756
|
|
20230622,102700,1001924445,4635,4645,4645,4635,1128
|
|
20230622,102600,996694615,4650,4655,4655,4650,639
|
|
20230622,102500,993722610,4655,4655,4655,4655,3
|
|
20230622,102400,993708645,4655,4660,4675,4655,473
|
|
20230622,102300,991503160,4665,4645,4665,4645,1143
|
|
20230622,102200,986192645,4635,4635,4645,4635,255
|
|
20230622,102100,985010710,4635,4640,4640,4635,64
|
|
20230622,102000,984713970,4645,4645,4645,4645,1
|
|
20230622,101900,984709325,4650,4640,4650,4635,634
|
|
20230622,101800,981770620,4635,4635,4635,4635,76
|
|
20230622,101700,981418360,4635,4635,4640,4635,610
|
|
20230622,101600,978590940,4645,4645,4645,4640,651
|
|
20230622,101500,975570100,4660,4635,4665,4635,51
|
|
20230622,101400,975333610,4635,4635,4670,4635,1207
|
|
20230622,101300,969735420,4635,4650,4650,4635,890
|
|
20230622,101200,965605005,4680,4680,4680,4680,104
|
|
20230622,101100,965118285,4680,4675,4680,4675,118
|
|
20230622,101000,964566585,4680,4655,4680,4655,1150
|
|
20230622,100900,959191370,4630,4655,4655,4630,1001
|
|
20230622,100800,954556715,4630,4645,4655,4630,2352
|
|
20230622,100700,943649280,4655,4655,4655,4650,70
|
|
20230622,100600,943323580,4675,4675,4675,4675,55
|
|
20230622,100500,943066455,4675,4675,4675,4675,201
|
|
20230622,100400,942126780,4680,4680,4680,4680,0
|
|
20230622,100300,942126780,4680,4680,4680,4680,441
|
|
20230622,100200,940062900,4680,4680,4680,4680,35
|
|
20230622,100100,939899100,4680,4640,4680,4640,1631
|
|
20230622,100000,932313640,4625,4625,4625,4625,87
|
|
20230622,095900,931911265,4625,4625,4625,4625,0
|
|
20230622,095800,931911265,4625,4630,4630,4625,1437
|
|
20230622,095700,925264700,4630,4640,4640,4630,859
|
|
20230622,095600,921283520,4645,4645,4655,4645,1482
|
|
20230622,095500,914398620,4640,4645,4645,4640,1210
|
|
20230622,095400,908783170,4645,4645,4655,4645,1857
|
|
20230622,095300,900157355,4650,4655,4655,4650,2503
|
|
20230622,095200,888514515,4655,4675,4675,4655,4548
|
|
20230622,095100,867311800,4680,4690,4690,4680,5310
|
|
20230622,095000,842411355,4690,4695,4695,4690,1183
|
|
20230622,094900,836857635,4695,4705,4705,4695,646
|
|
20230622,094800,833821455,4700,4710,4710,4700,2145
|
|
20230622,094700,823726045,4710,4725,4740,4710,5551
|
|
20230622,094600,797533675,4745,4740,4745,4715,17876
|
|
20230622,094500,712962110,4740,4740,4755,4735,8334
|
|
20230622,094400,673373720,4720,4720,4740,4720,3810
|
|
20230622,094300,655351835,4720,4730,4730,4710,4474
|
|
20230622,094200,634218310,4710,4695,4735,4695,6933
|
|
20230622,094100,601561925,4695,4670,4705,4670,13075
|
|
20230622,094000,540214420,4660,4650,4660,4650,1691
|
|
20230622,093900,532341555,4650,4650,4650,4645,1321
|
|
20230622,093800,526200665,4655,4655,4660,4655,1977
|
|
20230622,093700,516997725,4650,4630,4650,4620,1745
|
|
20230622,093600,508900025,4640,4640,4640,4640,11
|
|
20230622,093500,508848985,4630,4630,4640,4630,920
|
|
20230622,093400,504585085,4620,4600,4620,4600,1382
|
|
20230622,093300,498204295,4600,4600,4600,4590,346
|
|
20230622,093200,496614580,4595,4595,4595,4595,155
|
|
20230622,093100,495902355,4595,4590,4605,4585,2481
|
|
20230622,093000,484514345,4610,4590,4610,4590,295
|
|
20230622,092900,483155780,4585,4590,4600,4585,4111
|
|
20230622,092800,464287075,4585,4580,4585,4570,1981
|
|
20230622,092700,455220380,4575,4570,4585,4570,882
|
|
20230622,092600,451184315,4570,4570,4570,4565,1368
|
|
20230622,092500,444933835,4565,4570,4570,4560,1660
|
|
20230622,092400,437354730,4560,4600,4605,4540,15740
|
|
20230622,092300,365564765,4605,4620,4625,4605,2657
|
|
20230622,092200,353312575,4630,4640,4640,4625,2039
|
|
20230622,092100,343865140,4640,4640,4640,4640,8
|
|
20230622,092000,343828020,4640,4615,4640,4615,513
|
|
20230622,091900,341460210,4640,4625,4640,4610,2225
|
|
20230622,091800,331185565,4625,4620,4645,4620,2569
|
|
20230622,091700,319299445,4620,4620,4620,4620,1538
|
|
20230622,091600,312193885,4620,4590,4620,4570,10396
|
|
20230622,091500,264564445,4595,4600,4600,4590,575
|
|
20230622,091400,261921155,4590,4580,4620,4580,897
|
|
20230622,091300,257797550,4590,4595,4605,4575,3785
|
|
20230622,091200,240432530,4600,4630,4630,4600,9574
|
|
20230622,091100,196262010,4640,4645,4645,4640,60
|
|
20230622,091000,195983435,4645,4670,4675,4630,3222
|
|
20230622,090900,180974790,4675,4675,4675,4640,1224
|
|
20230622,090800,175289960,4645,4675,4675,4640,582
|
|
20230622,090700,172588760,4640,4645,4680,4640,7155
|
|
20230622,090600,139228745,4645,4630,4645,4605,2405
|
|
20230622,090500,128079730,4600,4610,4630,4600,2876
|
|
20230622,090400,114829230,4630,4610,4630,4600,3634
|
|
20230622,090300,98075930,4600,4605,4610,4600,5072
|
|
20230622,090200,74732465,4610,4610,4645,4610,1130
|
|
20230622,090100,69521640,4640,4625,4640,4600,4990
|
|
20230622,090000,46486930,4625,4625,4650,4615,10051
|