585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,184100,1191146840,4200,4200,4200,4200,0
|
|
20230622,184000,1191146840,4200,4200,4200,4200,0
|
|
20230622,183900,1191146840,4200,4200,4200,4200,0
|
|
20230622,183800,1191146840,4200,4200,4200,4200,0
|
|
20230622,183700,1191146840,4200,4200,4200,4200,0
|
|
20230622,183600,1191146840,4200,4200,4200,4200,0
|
|
20230622,183500,1191146840,4200,4200,4200,4200,0
|
|
20230622,183400,1191146840,4200,4200,4200,4200,0
|
|
20230622,183300,1191146840,4200,4200,4200,4200,0
|
|
20230622,183200,1191146840,4200,4200,4200,4200,0
|
|
20230622,183100,1191146840,4200,4200,4200,4200,0
|
|
20230622,183000,1191146840,4200,4200,4200,4200,0
|
|
20230622,182900,1191146840,4200,4200,4200,4200,0
|
|
20230622,182800,1191146840,4200,4200,4200,4200,0
|
|
20230622,182700,1191146840,4200,4200,4200,4200,0
|
|
20230622,182600,1191146840,4200,4200,4200,4200,0
|
|
20230622,182500,1191146840,4200,4200,4200,4200,0
|
|
20230622,182400,1191146840,4200,4200,4200,4200,0
|
|
20230622,182300,1191146840,4200,4200,4200,4200,0
|
|
20230622,182200,1191146840,4200,4200,4200,4200,0
|
|
20230622,182100,1191146840,4200,4200,4200,4200,0
|
|
20230622,182000,1191146840,4200,4200,4200,4200,0
|
|
20230622,181900,1191146840,4200,4200,4200,4200,0
|
|
20230622,181800,1191146840,4200,4200,4200,4200,0
|
|
20230622,181700,1191146840,4200,4200,4200,4200,0
|
|
20230622,181600,1191146840,4200,4200,4200,4200,0
|
|
20230622,181500,1191146840,4200,4200,4200,4200,0
|
|
20230622,181400,1191146840,4200,4200,4200,4200,0
|
|
20230622,181300,1191146840,4200,4200,4200,4200,0
|
|
20230622,181200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,181100,1191146840,4200,4200,4200,4200,0
|
|
20230622,181000,1191146840,4200,4200,4200,4200,0
|
|
20230622,180900,1191146840,4200,4200,4200,4200,0
|
|
20230622,180800,1191146840,4200,4200,4200,4200,0
|
|
20230622,180700,1191146840,4200,4200,4200,4200,0
|
|
20230622,180600,1191146840,4200,4200,4200,4200,0
|
|
20230622,180500,1191146840,4200,4200,4200,4200,0
|
|
20230622,180400,1191146840,4200,4200,4200,4200,0
|
|
20230622,180300,1191146840,4200,4200,4200,4200,0
|
|
20230622,180200,1191146840,4200,4200,4200,4200,0
|
|
20230622,180100,1191146840,4200,4200,4200,4200,0
|
|
20230622,180000,1191146840,4200,4200,4200,4200,0
|
|
20230622,175900,1191146840,4200,4200,4200,4200,0
|
|
20230622,175800,1191146840,4200,4200,4200,4200,0
|
|
20230622,175700,1191146840,4200,4200,4200,4200,0
|
|
20230622,175600,1191146840,4200,4200,4200,4200,0
|
|
20230622,175500,1191146840,4200,4200,4200,4200,0
|
|
20230622,175400,1191146840,4200,4200,4200,4200,0
|
|
20230622,175300,1191146840,4200,4200,4200,4200,0
|
|
20230622,175200,1191146840,4200,4200,4200,4200,0
|
|
20230622,175100,1191146840,4200,4200,4200,4200,0
|
|
20230622,175000,1191146840,4200,4200,4200,4200,0
|
|
20230622,174900,1191146840,4200,4200,4200,4200,0
|
|
20230622,174800,1191146840,4200,4200,4200,4200,0
|
|
20230622,174700,1191146840,4200,4200,4200,4200,0
|
|
20230622,174600,1191146840,4200,4200,4200,4200,0
|
|
20230622,174500,1191146840,4200,4200,4200,4200,0
|
|
20230622,174400,1191146840,4200,4200,4200,4200,0
|
|
20230622,174300,1191146840,4200,4200,4200,4200,0
|
|
20230622,174200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,174100,1191146840,4200,4200,4200,4200,0
|
|
20230622,174000,1191146840,4200,4200,4200,4200,0
|
|
20230622,173900,1191146840,4200,4200,4200,4200,0
|
|
20230622,173800,1191146840,4200,4200,4200,4200,0
|
|
20230622,173700,1191146840,4200,4200,4200,4200,0
|
|
20230622,173600,1191146840,4200,4200,4200,4200,0
|
|
20230622,173500,1191146840,4200,4200,4200,4200,0
|
|
20230622,173400,1191146840,4200,4200,4200,4200,0
|
|
20230622,173300,1191146840,4200,4200,4200,4200,0
|
|
20230622,173200,1191146840,4200,4200,4200,4200,0
|
|
20230622,173100,1191146840,4200,4200,4200,4200,0
|
|
20230622,173000,1191146840,4200,4200,4200,4200,0
|
|
20230622,172900,1191146840,4200,4200,4200,4200,0
|
|
20230622,172800,1191146840,4200,4200,4200,4200,0
|
|
20230622,172700,1191146840,4200,4200,4200,4200,0
|
|
20230622,172600,1191146840,4200,4200,4200,4200,0
|
|
20230622,172500,1191146840,4200,4200,4200,4200,0
|
|
20230622,172400,1191146840,4200,4200,4200,4200,0
|
|
20230622,172300,1191146840,4200,4200,4200,4200,0
|
|
20230622,172200,1191146840,4200,4200,4200,4200,0
|
|
20230622,172100,1191146840,4200,4200,4200,4200,0
|
|
20230622,172000,1191146840,4200,4200,4200,4200,0
|
|
20230622,171900,1191146840,4200,4200,4200,4200,0
|
|
20230622,171800,1191146840,4200,4200,4200,4200,0
|
|
20230622,171700,1191146840,4200,4200,4200,4200,0
|
|
20230622,171600,1191146840,4200,4200,4200,4200,0
|
|
20230622,171500,1191146840,4200,4200,4200,4200,0
|
|
20230622,171400,1191146840,4200,4200,4200,4200,0
|
|
20230622,171300,1191146840,4200,4200,4200,4200,0
|
|
20230622,171200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,171100,1191146840,4200,4200,4200,4200,0
|
|
20230622,171000,1191146840,4200,4200,4200,4200,0
|
|
20230622,170900,1191146840,4200,4200,4200,4200,0
|
|
20230622,170800,1191146840,4200,4200,4200,4200,0
|
|
20230622,170700,1191146840,4200,4200,4200,4200,0
|
|
20230622,170600,1191146840,4200,4200,4200,4200,0
|
|
20230622,170500,1191146840,4200,4200,4200,4200,0
|
|
20230622,170400,1191146840,4200,4200,4200,4200,0
|
|
20230622,170300,1191146840,4200,4200,4200,4200,0
|
|
20230622,170200,1191146840,4200,4200,4200,4200,0
|
|
20230622,170100,1191146840,4200,4200,4200,4200,0
|
|
20230622,170000,1191146840,4200,4200,4200,4200,0
|
|
20230622,165900,1191146840,4200,4200,4200,4200,0
|
|
20230622,165800,1191146840,4200,4200,4200,4200,0
|
|
20230622,165700,1191146840,4200,4200,4200,4200,0
|
|
20230622,165600,1191146840,4200,4200,4200,4200,0
|
|
20230622,165500,1191146840,4200,4200,4200,4200,0
|
|
20230622,165400,1191146840,4200,4200,4200,4200,0
|
|
20230622,165300,1191146840,4200,4200,4200,4200,0
|
|
20230622,165200,1191146840,4200,4200,4200,4200,0
|
|
20230622,165100,1191146840,4200,4200,4200,4200,0
|
|
20230622,165000,1191146840,4200,4200,4200,4200,0
|
|
20230622,164900,1191146840,4200,4200,4200,4200,0
|
|
20230622,164800,1191146840,4200,4200,4200,4200,0
|
|
20230622,164700,1191146840,4200,4200,4200,4200,0
|
|
20230622,164600,1191146840,4200,4200,4200,4200,0
|
|
20230622,164500,1191146840,4200,4200,4200,4200,0
|
|
20230622,164400,1191146840,4200,4200,4200,4200,0
|
|
20230622,164300,1191146840,4200,4200,4200,4200,0
|
|
20230622,164200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,164100,1191146840,4200,4200,4200,4200,0
|
|
20230622,164000,1191146840,4200,4200,4200,4200,0
|
|
20230622,163900,1191146840,4200,4200,4200,4200,0
|
|
20230622,163800,1191146840,4200,4200,4200,4200,0
|
|
20230622,163700,1191146840,4200,4200,4200,4200,0
|
|
20230622,163600,1191146840,4200,4200,4200,4200,0
|
|
20230622,163500,1191146840,4200,4200,4200,4200,0
|
|
20230622,163400,1191146840,4200,4200,4200,4200,0
|
|
20230622,163300,1191146840,4200,4200,4200,4200,0
|
|
20230622,163200,1191146840,4200,4200,4200,4200,0
|
|
20230622,163100,1191146840,4200,4200,4200,4200,0
|
|
20230622,163000,1191146840,4200,4200,4200,4200,0
|
|
20230622,162900,1191146840,4200,4200,4200,4200,0
|
|
20230622,162800,1191146840,4200,4200,4200,4200,0
|
|
20230622,162700,1191146840,4200,4200,4200,4200,0
|
|
20230622,162600,1191146840,4200,4200,4200,4200,0
|
|
20230622,162500,1191146840,4200,4200,4200,4200,0
|
|
20230622,162400,1191146840,4200,4200,4200,4200,0
|
|
20230622,162300,1191146840,4200,4200,4200,4200,0
|
|
20230622,162200,1191146840,4200,4200,4200,4200,0
|
|
20230622,162100,1191146840,4200,4200,4200,4200,0
|
|
20230622,162000,1191146840,4200,4200,4200,4200,0
|
|
20230622,161900,1191146840,4200,4200,4200,4200,0
|
|
20230622,161800,1191146840,4200,4200,4200,4200,0
|
|
20230622,161700,1191146840,4200,4200,4200,4200,0
|
|
20230622,161600,1191146840,4200,4200,4200,4200,0
|
|
20230622,161500,1191146840,4200,4200,4200,4200,0
|
|
20230622,161400,1191146840,4200,4200,4200,4200,0
|
|
20230622,161300,1191146840,4200,4200,4200,4200,0
|
|
20230622,161200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,161100,1191146840,4200,4200,4200,4200,0
|
|
20230622,161000,1191146840,4200,4200,4200,4200,0
|
|
20230622,160900,1191146840,4200,4200,4200,4200,0
|
|
20230622,160800,1191146840,4200,4200,4200,4200,0
|
|
20230622,160700,1191146840,4200,4200,4200,4200,0
|
|
20230622,160600,1191146840,4200,4200,4200,4200,0
|
|
20230622,160500,1191146840,4200,4200,4200,4200,0
|
|
20230622,160400,1191146840,4200,4200,4200,4200,0
|
|
20230622,160300,1191146840,4200,4200,4200,4200,0
|
|
20230622,160200,1191146840,4200,4200,4200,4200,0
|
|
20230622,160100,1191146840,4200,4200,4200,4200,0
|
|
20230622,160000,1191146840,4200,4200,4200,4200,0
|
|
20230622,155900,1191146840,4200,4200,4200,4200,0
|
|
20230622,155800,1191146840,4200,4200,4200,4200,0
|
|
20230622,155700,1191146840,4200,4200,4200,4200,0
|
|
20230622,155600,1191146840,4200,4200,4200,4200,0
|
|
20230622,155500,1191146840,4200,4200,4200,4200,0
|
|
20230622,155400,1191146840,4200,4200,4200,4200,0
|
|
20230622,155300,1191146840,4200,4200,4200,4200,0
|
|
20230622,155200,1191146840,4200,4200,4200,4200,0
|
|
20230622,155100,1191146840,4200,4200,4200,4200,0
|
|
20230622,155000,1191146840,4200,4200,4200,4200,0
|
|
20230622,154900,1191146840,4200,4200,4200,4200,0
|
|
20230622,154800,1191146840,4200,4200,4200,4200,0
|
|
20230622,154700,1191146840,4200,4200,4200,4200,0
|
|
20230622,154600,1191146840,4200,4200,4200,4200,0
|
|
20230622,154500,1191146840,4200,4200,4200,4200,0
|
|
20230622,154400,1191146840,4200,4200,4200,4200,0
|
|
20230622,154300,1191146840,4200,4200,4200,4200,0
|
|
20230622,154200,1191146840,4200,4200,4200,4200,2720
|
|
20230622,154100,1191146840,4200,4200,4200,4200,0
|
|
20230622,154000,1191146840,4200,4200,4200,4200,0
|
|
20230622,153900,1191146840,4200,4200,4200,4200,0
|
|
20230622,153800,1191146840,4200,4200,4200,4200,0
|
|
20230622,153700,1191146840,4200,4200,4200,4200,0
|
|
20230622,153600,1191146840,4200,4200,4200,4200,0
|
|
20230622,153500,1191146840,4200,4200,4200,4200,0
|
|
20230622,153400,1191146840,4200,4200,4200,4200,0
|
|
20230622,153300,1191146840,4200,4200,4200,4200,0
|
|
20230622,153200,1191146840,4200,4200,4200,4200,0
|
|
20230622,153100,1191146840,4200,4200,4200,4200,0
|
|
20230622,153000,1191146840,4200,4200,4200,4200,2720
|
|
20230622,152900,1179722840,4190,4190,4190,4190,0
|
|
20230622,152800,1179722840,4190,4190,4190,4190,0
|
|
20230622,152700,1179722840,4190,4190,4190,4190,0
|
|
20230622,152600,1179722840,4190,4190,4190,4190,0
|
|
20230622,152500,1179722840,4190,4190,4190,4190,0
|
|
20230622,152400,1179722840,4190,4190,4190,4190,0
|
|
20230622,152300,1179722840,4190,4190,4190,4190,0
|
|
20230622,152200,1179722840,4190,4190,4190,4190,0
|
|
20230622,152100,1179722840,4190,4190,4190,4190,0
|
|
20230622,152000,1179722840,4190,4190,4190,4190,0
|
|
20230622,151900,1179722840,4190,4175,4190,4175,262
|
|
20230622,151800,1178628825,4175,4160,4175,4155,1592
|
|
20230622,151700,1172004815,4170,4170,4170,4170,29
|
|
20230622,151600,1171883885,4175,4180,4180,4175,1190
|
|
20230622,151500,1166910830,4180,4190,4190,4180,1870
|
|
20230622,151400,1159086335,4190,4190,4190,4190,297
|
|
20230622,151300,1157841905,4190,4195,4195,4190,913
|
|
20230622,151200,1154013835,4190,4190,4190,4190,24
|
|
20230622,151100,1153913275,4190,4190,4190,4190,0
|
|
20230622,151000,1153913275,4190,4190,4190,4190,0
|
|
20230622,150900,1153913275,4190,4190,4190,4190,2199
|
|
20230622,150800,1144699465,4185,4190,4190,4185,634
|
|
20230622,150700,1142044190,4190,4220,4220,4190,3083
|
|
20230622,150600,1129113360,4200,4200,4205,4200,1001
|
|
20230622,150500,1124909130,4235,4200,4235,4200,1142
|
|
20230622,150400,1120112360,4200,4200,4200,4200,1
|
|
20230622,150300,1120108160,4190,4195,4195,4190,1022
|
|
20230622,150200,1115825965,4200,4200,4200,4200,10
|
|
20230622,150100,1115783965,4200,4200,4200,4200,0
|
|
20230622,150000,1115783965,4200,4200,4200,4200,0
|
|
20230622,145900,1115783965,4200,4200,4200,4200,0
|
|
20230622,145800,1115783965,4200,4205,4205,4200,1376
|
|
20230622,145700,1110004750,4200,4205,4205,4200,469
|
|
20230622,145600,1108032835,4215,4225,4225,4215,150
|
|
20230622,145500,1107399835,4225,4205,4225,4205,51
|
|
20230622,145400,1107184380,4205,4205,4205,4205,735
|
|
20230622,145300,1104093705,4235,4210,4235,4205,1357
|
|
20230622,145200,1098352310,4200,4195,4200,4195,1954
|
|
20230622,145100,1090154980,4195,4180,4195,4180,1358
|
|
20230622,145000,1084471135,4185,4180,4185,4180,1001
|
|
20230622,144900,1080286950,4180,4175,4180,4175,142
|
|
20230622,144800,1079693895,4185,4175,4185,4170,3041
|
|
20230622,144700,1066997630,4170,4170,4170,4170,30
|
|
20230622,144600,1066872530,4175,4175,4175,4175,30
|
|
20230622,144500,1066747280,4175,4155,4175,4155,1693
|
|
20230622,144400,1059687670,4150,4140,4150,4140,316
|
|
20230622,144300,1058378910,4145,4140,4145,4140,348
|
|
20230622,144200,1056937620,4135,4135,4135,4135,40
|
|
20230622,144100,1056772220,4155,4155,4155,4155,0
|
|
20230622,144000,1056772220,4155,4130,4155,4130,124
|
|
20230622,143900,1056260075,4165,4135,4165,4130,4050
|
|
20230622,143800,1039524665,4135,4150,4150,4135,1544
|
|
20230622,143700,1033133840,4150,4155,4155,4150,286
|
|
20230622,143600,1031946895,4155,4155,4155,4150,896
|
|
20230622,143500,1028224760,4150,4155,4155,4150,681
|
|
20230622,143400,1025397320,4150,4150,4150,4150,276
|
|
20230622,143300,1024251920,4150,4150,4150,4150,34
|
|
20230622,143200,1024110820,4150,4150,4150,4150,0
|
|
20230622,143100,1024110820,4150,4150,4150,4150,0
|
|
20230622,143000,1024110820,4150,4150,4150,4150,167
|
|
20230622,142900,1023417770,4155,4160,4185,4155,326
|
|
20230622,142800,1022061455,4165,4165,4165,4165,1334
|
|
20230622,142700,1016505345,4160,4150,4160,4150,69
|
|
20230622,142600,1016218655,4150,4155,4155,4150,115
|
|
20230622,142500,1015741280,4160,4160,4160,4160,378
|
|
20230622,142400,1014168800,4155,4155,4155,4155,10
|
|
20230622,142300,1014127250,4155,4160,4160,4155,221
|
|
20230622,142200,1013208125,4160,4160,4160,4160,21
|
|
20230622,142100,1013120765,4160,4160,4160,4160,0
|
|
20230622,142000,1013120765,4160,4160,4160,4160,60
|
|
20230622,141900,1012871165,4160,4160,4160,4160,0
|
|
20230622,141800,1012871165,4160,4160,4160,4160,0
|
|
20230622,141700,1012871165,4160,4160,4160,4160,0
|
|
20230622,141600,1012871165,4160,4180,4180,4160,103
|
|
20230622,141500,1012442625,4180,4180,4180,4180,124
|
|
20230622,141400,1011924305,4170,4170,4170,4170,1902
|
|
20230622,141300,1003992965,4160,4170,4170,4160,26
|
|
20230622,141200,1003884795,4160,4160,4160,4160,40
|
|
20230622,141100,1003718395,4160,4160,4160,4160,0
|
|
20230622,141000,1003718395,4160,4160,4170,4160,386
|
|
20230622,140900,1002112625,4170,4170,4170,4170,10
|
|
20230622,140800,1002070925,4170,4170,4170,4170,0
|
|
20230622,140700,1002070925,4170,4170,4170,4170,0
|
|
20230622,140600,1002070925,4170,4170,4170,4170,0
|
|
20230622,140500,1002070925,4170,4155,4170,4155,384
|
|
20230622,140400,1000475390,4155,4165,4165,4155,269
|
|
20230622,140300,999355760,4165,4170,4170,4165,236
|
|
20230622,140200,998372570,4170,4175,4175,4170,1401
|
|
20230622,140100,992529530,4175,4175,4175,4175,100
|
|
20230622,140000,992112030,4175,4180,4180,4175,39
|
|
20230622,135900,991949160,4180,4185,4185,4180,1147
|
|
20230622,135800,987154165,4185,4185,4185,4185,0
|
|
20230622,135700,987154165,4185,4180,4185,4180,48
|
|
20230622,135600,986953510,4185,4185,4185,4185,5
|
|
20230622,135500,986932585,4195,4180,4195,4180,3413
|
|
20230622,135400,972634575,4180,4160,4180,4160,3239
|
|
20230622,135300,959123950,4170,4170,4170,4170,300
|
|
20230622,135200,957872950,4175,4175,4175,4175,80
|
|
20230622,135100,957538950,4180,4180,4180,4180,2307
|
|
20230622,135000,947895690,4180,4180,4180,4180,702
|
|
20230622,134900,944961330,4180,4175,4180,4175,14
|
|
20230622,134800,944902860,4160,4170,4180,4160,145
|
|
20230622,134700,944297930,4170,4155,4170,4155,550
|
|
20230622,134600,942005800,4155,4155,4155,4155,23
|
|
20230622,134500,941910235,4165,4165,4165,4165,100
|
|
20230622,134400,941493735,4165,4165,4165,4155,4
|
|
20230622,134300,941477085,4150,4150,4150,4150,306
|
|
20230622,134200,940207185,4130,4135,4135,4130,375
|
|
20230622,134100,938657270,4135,4150,4150,4135,2039
|
|
20230622,134000,930210700,4150,4160,4175,4150,404
|
|
20230622,133900,928527160,4160,4160,4160,4160,1
|
|
20230622,133800,928523000,4160,4160,4165,4160,510
|
|
20230622,133700,926398890,4170,4140,4170,4140,1708
|
|
20230622,133600,919304380,4140,4135,4140,4135,844
|
|
20230622,133500,915810235,4135,4135,4135,4135,20
|
|
20230622,133400,915727535,4130,4130,4130,4130,26
|
|
20230622,133300,915620155,4140,4140,4140,4135,617
|
|
20230622,133200,913066150,4140,4135,4140,4135,99
|
|
20230622,133100,912656295,4130,4130,4135,4130,489
|
|
20230622,133000,910635690,4130,4120,4130,4120,601
|
|
20230622,132900,908158060,4135,4135,4135,4135,0
|
|
20230622,132800,908158060,4135,4130,4135,4130,24
|
|
20230622,132700,908058920,4115,4125,4125,4115,1500
|
|
20230622,132600,901881045,4130,4130,4130,4130,0
|
|
20230622,132500,901881045,4130,4135,4135,4130,129
|
|
20230622,132400,901347775,4135,4130,4135,4130,637
|
|
20230622,132300,898713975,4145,4135,4145,4135,1253
|
|
20230622,132200,893526810,4130,4130,4130,4130,350
|
|
20230622,132100,892081310,4120,4120,4120,4120,201
|
|
20230622,132000,891253190,4130,4130,4130,4130,558
|
|
20230622,131900,888948650,4130,4115,4130,4115,1769
|
|
20230622,131800,881650745,4120,4120,4120,4120,0
|
|
20230622,131700,881650745,4120,4120,4120,4120,399
|
|
20230622,131600,880006865,4130,4130,4130,4115,97
|
|
20230622,131500,879606625,4130,4130,4130,4130,0
|
|
20230622,131400,879606625,4130,4110,4130,4110,1301
|
|
20230622,131300,874259495,4105,4120,4150,4105,2852
|
|
20230622,131200,862521425,4120,4120,4120,4120,2399
|
|
20230622,131100,852637545,4120,4115,4120,4115,1613
|
|
20230622,131000,845999325,4115,4115,4115,4115,38
|
|
20230622,130900,845842955,4115,4115,4115,4115,603
|
|
20230622,130800,843361610,4115,4120,4120,4110,2344
|
|
20230622,130700,833720990,4115,4120,4120,4115,2456
|
|
20230622,130600,823611025,4120,4125,4130,4120,2690
|
|
20230622,130500,812516185,4130,4130,4135,4130,2849
|
|
20230622,130400,800749790,4135,4135,4135,4135,16
|
|
20230622,130300,800683630,4135,4135,4135,4130,3524
|
|
20230622,130200,786124820,4140,4140,4140,4140,13
|
|
20230622,130100,786071000,4140,4150,4150,4140,741
|
|
20230622,130000,783003250,4150,4140,4160,4140,1135
|
|
20230622,125900,778291075,4130,4130,4140,4130,1663
|
|
20230622,125800,771422845,4130,4135,4135,4125,1427
|
|
20230622,125700,765529170,4135,4135,4135,4135,198
|
|
20230622,125600,764710440,4130,4140,4140,4130,855
|
|
20230622,125500,761175800,4135,4145,4145,4135,1000
|
|
20230622,125400,757037215,4140,4140,4140,4140,0
|
|
20230622,125300,757037215,4140,4150,4150,4140,44
|
|
20230622,125200,756854935,4150,4140,4150,4140,69
|
|
20230622,125100,756569265,4140,4140,4140,4140,470
|
|
20230622,125000,754623465,4140,4145,4145,4140,550
|
|
20230622,124900,752344080,4145,4145,4145,4145,69
|
|
20230622,124800,752058075,4150,4140,4150,4140,1080
|
|
20230622,124700,747581875,4140,4140,4140,4140,7
|
|
20230622,124600,747552895,4140,4145,4145,4140,738
|
|
20230622,124500,744496060,4150,4150,4150,4150,0
|
|
20230622,124400,744496060,4150,4150,4150,4150,48
|
|
20230622,124300,744296860,4150,4150,4150,4150,20
|
|
20230622,124200,744213860,4150,4150,4150,4150,10
|
|
20230622,124100,744172360,4140,4140,4140,4140,1
|
|
20230622,124000,744168220,4155,4155,4155,4155,0
|
|
20230622,123900,744168220,4155,4150,4155,4140,28
|
|
20230622,123800,744052105,4155,4150,4155,4150,253
|
|
20230622,123700,743001140,4150,4150,4150,4150,531
|
|
20230622,123600,740797490,4150,4150,4150,4150,111
|
|
20230622,123500,740336840,4150,4150,4150,4125,537
|
|
20230622,123400,738118520,4125,4155,4155,4125,399
|
|
20230622,123300,736469575,4155,4130,4155,4130,4472
|
|
20230622,123200,718000095,4125,4135,4135,4125,1528
|
|
20230622,123100,711694080,4135,4150,4150,4135,1766
|
|
20230622,123000,704380950,4150,4150,4150,4150,150
|
|
20230622,122900,703758450,4150,4150,4150,4150,376
|
|
20230622,122800,702198050,4160,4170,4170,4160,130
|
|
20230622,122700,701657150,4175,4175,4175,4175,0
|
|
20230622,122600,701657150,4175,4150,4180,4150,302
|
|
20230622,122500,700395705,4175,4165,4175,4165,1682
|
|
20230622,122400,693386750,4165,4160,4165,4135,608
|
|
20230622,122300,690864640,4160,4160,4160,4145,7759
|
|
20230622,122200,658662560,4165,4160,4165,4150,4825
|
|
20230622,122100,638607370,4160,4165,4165,4150,2738
|
|
20230622,122000,627226480,4165,4170,4170,4165,1201
|
|
20230622,121900,622224220,4170,4170,4170,4165,7
|
|
20230622,121800,622195035,4170,4170,4170,4165,59
|
|
20230622,121700,621949010,4170,4170,4170,4170,864
|
|
20230622,121600,618346130,4170,4165,4170,4165,142
|
|
20230622,121500,617754640,4170,4175,4175,4165,1964
|
|
20230622,121400,609564735,4175,4180,4180,4170,1306
|
|
20230622,121300,604114615,4185,4190,4190,4180,2710
|
|
20230622,121200,592776670,4190,4190,4190,4190,94
|
|
20230622,121100,592382810,4190,4190,4190,4190,9
|
|
20230622,121000,592345100,4195,4195,4195,4190,3101
|
|
20230622,120900,579350290,4195,4195,4195,4195,0
|
|
20230622,120800,579350290,4195,4195,4200,4195,879
|
|
20230622,120700,575662880,4195,4195,4195,4195,33
|
|
20230622,120600,575524445,4195,4200,4200,4195,6
|
|
20230622,120500,575499265,4195,4195,4195,4195,0
|
|
20230622,120400,575499265,4195,4195,4195,4195,14
|
|
20230622,120300,575440535,4195,4200,4200,4195,166
|
|
20230622,120200,574743955,4200,4200,4200,4200,8
|
|
20230622,120100,574710355,4200,4200,4200,4200,102
|
|
20230622,120000,574281955,4195,4200,4200,4195,708
|
|
20230622,115900,571308365,4190,4195,4195,4190,3473
|
|
20230622,115800,556750545,4195,4200,4200,4195,81
|
|
20230622,115700,556410630,4200,4195,4200,4195,198
|
|
20230622,115600,555580015,4195,4200,4200,4195,368
|
|
20230622,115500,554036210,4200,4200,4200,4200,39
|
|
20230622,115400,553872410,4200,4210,4210,4200,480
|
|
20230622,115300,551856400,4210,4210,4210,4210,100
|
|
20230622,115200,551435400,4210,4210,4210,4210,0
|
|
20230622,115100,551435400,4210,4210,4210,4210,1
|
|
20230622,115000,551431190,4210,4210,4210,4210,0
|
|
20230622,114900,551431190,4210,4210,4210,4210,657
|
|
20230622,114800,548665220,4210,4210,4210,4195,1008
|
|
20230622,114700,544435865,4210,4200,4210,4200,519
|
|
20230622,114600,542255515,4200,4200,4200,4200,50
|
|
20230622,114500,542045515,4200,4205,4210,4190,11369
|
|
20230622,114400,494289270,4210,4210,4210,4210,764
|
|
20230622,114300,491072830,4210,4215,4215,4210,46
|
|
20230622,114200,490879145,4215,4215,4215,4215,2
|
|
20230622,114100,490870715,4210,4210,4210,4210,2
|
|
20230622,114000,490862295,4205,4225,4225,4205,4018
|
|
20230622,113900,473929285,4225,4225,4225,4225,7
|
|
20230622,113800,473899710,4225,4225,4225,4225,93
|
|
20230622,113700,473506785,4220,4220,4220,4220,453
|
|
20230622,113600,471595125,4220,4220,4220,4220,0
|
|
20230622,113500,471595125,4220,4220,4220,4220,0
|
|
20230622,113400,471595125,4220,4220,4220,4220,0
|
|
20230622,113300,471595125,4220,4220,4220,4220,0
|
|
20230622,113200,471595125,4220,4220,4220,4220,146
|
|
20230622,113100,470979005,4225,4225,4225,4225,2
|
|
20230622,113000,470970555,4225,4225,4225,4225,0
|
|
20230622,112900,470970555,4225,4220,4225,4220,79
|
|
20230622,112800,470637165,4230,4230,4230,4230,0
|
|
20230622,112700,470637165,4230,4230,4230,4230,0
|
|
20230622,112600,470637165,4230,4220,4230,4220,2230
|
|
20230622,112500,461224555,4225,4225,4225,4225,11
|
|
20230622,112400,461178080,4225,4225,4225,4225,149
|
|
20230622,112300,460548555,4220,4225,4225,4220,248
|
|
20230622,112200,459501755,4220,4230,4235,4220,2562
|
|
20230622,112100,448676360,4230,4235,4235,4230,3656
|
|
20230622,112000,433211325,4235,4235,4235,4235,0
|
|
20230622,111900,433211325,4235,4235,4235,4235,45
|
|
20230622,111800,433020750,4235,4235,4235,4235,122
|
|
20230622,111700,432504080,4235,4235,4235,4235,1115
|
|
20230622,111600,427782055,4235,4235,4235,4235,528
|
|
20230622,111500,425545975,4240,4240,4240,4240,0
|
|
20230622,111400,425545975,4240,4240,4240,4240,0
|
|
20230622,111300,425545975,4240,4240,4240,4240,103
|
|
20230622,111200,425109255,4240,4240,4240,4240,1
|
|
20230622,111100,425105015,4240,4240,4240,4240,1
|
|
20230622,111000,425100775,4245,4245,4245,4245,2
|
|
20230622,110900,425092285,4235,4240,4240,4235,268
|
|
20230622,110800,423957230,4235,4235,4235,4235,0
|
|
20230622,110700,423957230,4235,4240,4240,4235,752
|
|
20230622,110600,420771655,4245,4240,4245,4240,258
|
|
20230622,110500,419677710,4245,4245,4245,4245,133
|
|
20230622,110400,419113125,4250,4250,4250,4250,0
|
|
20230622,110300,419113125,4250,4250,4250,4250,0
|
|
20230622,110200,419113125,4250,4245,4250,4245,51
|
|
20230622,110100,418896575,4250,4250,4250,4245,1795
|
|
20230622,110000,411269430,4250,4250,4250,4250,23
|
|
20230622,105900,411171680,4265,4265,4265,4265,0
|
|
20230622,105800,411171680,4265,4265,4265,4265,0
|
|
20230622,105700,411171680,4265,4265,4265,4265,0
|
|
20230622,105600,411171680,4265,4265,4265,4265,0
|
|
20230622,105500,411171680,4265,4265,4265,4265,11
|
|
20230622,105400,411124765,4265,4265,4265,4265,1
|
|
20230622,105300,411120500,4255,4265,4265,4255,42
|
|
20230622,105200,410941580,4270,4260,4270,4260,503
|
|
20230622,105100,408798780,4265,4265,4265,4265,0
|
|
20230622,105000,408798780,4265,4265,4265,4265,207
|
|
20230622,104900,407915925,4260,4260,4260,4260,207
|
|
20230622,104800,407034105,4240,4240,4240,4240,0
|
|
20230622,104700,407034105,4240,4240,4240,4240,0
|
|
20230622,104600,407034105,4240,4240,4240,4240,0
|
|
20230622,104500,407034105,4240,4240,4240,4240,0
|
|
20230622,104400,407034105,4240,4240,4240,4240,107
|
|
20230622,104300,406580425,4240,4240,4240,4240,119
|
|
20230622,104200,406075865,4240,4240,4240,4240,0
|
|
20230622,104100,406075865,4240,4245,4245,4240,187
|
|
20230622,104000,405282535,4260,4260,4260,4260,0
|
|
20230622,103900,405282535,4260,4260,4260,4260,1949
|
|
20230622,103800,396979795,4260,4255,4260,4255,10
|
|
20230622,103700,396937240,4240,4240,4240,4240,0
|
|
20230622,103600,396937240,4240,4240,4240,4240,0
|
|
20230622,103500,396937240,4240,4240,4240,4240,0
|
|
20230622,103400,396937240,4240,4240,4240,4240,0
|
|
20230622,103300,396937240,4240,4250,4255,4240,26
|
|
20230622,103200,396826855,4250,4235,4250,4235,1802
|
|
20230622,103100,389195235,4235,4235,4235,4235,59
|
|
20230622,103000,388945370,4235,4235,4235,4235,0
|
|
20230622,102900,388945370,4235,4235,4235,4235,1
|
|
20230622,102800,388941135,4235,4235,4235,4235,1728
|
|
20230622,102700,381623055,4235,4235,4235,4235,1100
|
|
20230622,102600,376964555,4235,4235,4235,4235,500
|
|
20230622,102500,374847055,4235,4235,4235,4235,400
|
|
20230622,102400,373153055,4240,4240,4240,4240,10
|
|
20230622,102300,373110655,4240,4240,4240,4240,965
|
|
20230622,102200,369019055,4240,4245,4245,4240,543
|
|
20230622,102100,366715735,4245,4270,4270,4245,1677
|
|
20230622,102000,359593285,4270,4270,4270,4270,1
|
|
20230622,101900,359589015,4270,4265,4270,4265,34
|
|
20230622,101800,359443995,4265,4265,4265,4265,200
|
|
20230622,101700,358590995,4265,4265,4265,4265,586
|
|
20230622,101600,356091705,4265,4260,4265,4245,137
|
|
20230622,101500,355509395,4260,4245,4260,4245,1015
|
|
20230622,101400,351200705,4245,4245,4245,4245,0
|
|
20230622,101300,351200705,4245,4235,4245,4230,3089
|
|
20230622,101200,338133555,4230,4230,4230,4230,0
|
|
20230622,101100,338133555,4230,4230,4230,4230,79
|
|
20230622,101000,337799385,4230,4235,4235,4230,1202
|
|
20230622,100900,332714725,4235,4235,4235,4235,0
|
|
20230622,100800,332714725,4235,4235,4235,4235,61
|
|
20230622,100700,332456390,4235,4230,4235,4230,550
|
|
20230622,100600,330128640,4235,4235,4235,4235,779
|
|
20230622,100500,326829575,4245,4245,4245,4245,51
|
|
20230622,100400,326613080,4235,4245,4245,4235,357
|
|
20230622,100300,325099050,4245,4245,4245,4245,65
|
|
20230622,100200,324823125,4245,4240,4245,4230,3493
|
|
20230622,100100,310026010,4245,4240,4245,4240,194
|
|
20230622,100000,309203440,4240,4240,4240,4240,108
|
|
20230622,095900,308745520,4245,4245,4245,4245,1
|
|
20230622,095800,308741275,4230,4230,4230,4230,0
|
|
20230622,095700,308741275,4230,4235,4235,4230,5955
|
|
20230622,095600,283550310,4235,4235,4235,4230,310
|
|
20230622,095500,282238915,4235,4245,4245,4235,5980
|
|
20230622,095400,256885525,4245,4260,4260,4245,1492
|
|
20230622,095300,250548515,4250,4250,4250,4250,20
|
|
20230622,095200,250463515,4265,4245,4265,4245,76
|
|
20230622,095100,250140375,4245,4250,4250,4245,424
|
|
20230622,095000,248339195,4250,4260,4260,4250,1617
|
|
20230622,094900,241465420,4255,4260,4260,4255,26
|
|
20230622,094800,241354785,4255,4265,4265,4255,430
|
|
20230622,094700,239524835,4265,4255,4265,4255,730
|
|
20230622,094600,236417385,4260,4265,4265,4260,702
|
|
20230622,094500,233426155,4265,4265,4265,4265,710
|
|
20230622,094400,230398005,4270,4270,4270,4270,34
|
|
20230622,094300,230252825,4290,4270,4290,4265,223
|
|
20230622,094200,229301370,4290,4290,4290,4290,1
|
|
20230622,094100,229297080,4265,4290,4290,4265,2171
|
|
20230622,094000,220037740,4290,4275,4290,4265,475
|
|
20230622,093900,218011660,4290,4290,4290,4290,0
|
|
20230622,093800,218011660,4290,4290,4290,4290,0
|
|
20230622,093700,218011660,4290,4285,4290,4285,84
|
|
20230622,093600,217651470,4265,4290,4290,4265,183
|
|
20230622,093500,216870950,4265,4265,4265,4265,0
|
|
20230622,093400,216870950,4265,4290,4290,4265,235
|
|
20230622,093300,215862850,4265,4265,4265,4265,2096
|
|
20230622,093200,206923410,4290,4290,4310,4290,140
|
|
20230622,093100,206322525,4295,4285,4295,4255,397
|
|
20230622,093000,204626840,4260,4285,4285,4260,1596
|
|
20230622,092900,197826905,4285,4290,4290,4260,171
|
|
20230622,092800,197096645,4290,4260,4290,4260,1696
|
|
20230622,092700,189868255,4265,4290,4290,4260,1660
|
|
20230622,092600,182786360,4270,4280,4280,4270,663
|
|
20230622,092500,179949190,4285,4285,4285,4285,50
|
|
20230622,092400,179734940,4290,4290,4290,4280,713
|
|
20230622,092300,176676635,4290,4315,4315,4290,201
|
|
20230622,092200,175811820,4320,4315,4325,4315,303
|
|
20230622,092100,174502995,4325,4310,4325,4310,1303
|
|
20230622,092000,168883600,4310,4290,4310,4290,427
|
|
20230622,091900,167050075,4290,4250,4290,4250,2424
|
|
20230622,091800,156680445,4250,4250,4250,4250,33
|
|
20230622,091700,156540195,4250,4250,4250,4250,337
|
|
20230622,091600,155107945,4250,4255,4255,4250,362
|
|
20230622,091500,153569280,4250,4255,4255,4250,873
|
|
20230622,091400,149856680,4255,4260,4260,4255,719
|
|
20230622,091300,146796835,4270,4270,4270,4270,1
|
|
20230622,091200,146792565,4270,4245,4270,4245,875
|
|
20230622,091100,143069425,4250,4250,4250,4250,1003
|
|
20230622,091000,138806675,4250,4260,4260,4250,2756
|
|
20230622,090900,127076045,4280,4255,4280,4255,28
|
|
20230622,090800,126956305,4280,4265,4280,4255,2403
|
|
20230622,090700,116720870,4260,4260,4260,4260,478
|
|
20230622,090600,114684590,4265,4280,4280,4265,1413
|
|
20230622,090500,108643675,4280,4280,4280,4280,9
|
|
20230622,090400,108605155,4260,4260,4290,4260,4266
|
|
20230622,090300,90424685,4260,4260,4260,4235,3098
|
|
20230622,090200,77260945,4260,4260,4265,4230,6895
|
|
20230622,090100,48006275,4260,4255,4260,4255,2184
|
|
20230622,090000,38708355,4295,4315,4320,4245,7996
|