673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,200900,2298219350,4610,4610,4610,4610,0
|
|
20230607,200800,2298219350,4610,4610,4610,4610,0
|
|
20230607,200700,2298219350,4610,4610,4610,4610,0
|
|
20230607,200600,2298219350,4610,4610,4610,4610,0
|
|
20230607,200500,2298219350,4610,4610,4610,4610,0
|
|
20230607,200400,2298219350,4610,4610,4610,4610,0
|
|
20230607,200300,2298219350,4610,4610,4610,4610,0
|
|
20230607,200200,2298219350,4610,4610,4610,4610,0
|
|
20230607,200100,2298219350,4610,4610,4610,4610,0
|
|
20230607,200000,2298219350,4610,4610,4610,4610,0
|
|
20230607,195900,2298219350,4610,4610,4610,4610,0
|
|
20230607,195800,2298219350,4610,4610,4610,4610,0
|
|
20230607,195700,2298219350,4610,4610,4610,4610,0
|
|
20230607,195600,2298219350,4610,4610,4610,4610,0
|
|
20230607,195500,2298219350,4610,4610,4610,4610,0
|
|
20230607,195400,2298219350,4610,4610,4610,4610,0
|
|
20230607,195300,2298219350,4610,4610,4610,4610,0
|
|
20230607,195200,2298219350,4610,4610,4610,4610,0
|
|
20230607,195100,2298219350,4610,4610,4610,4610,0
|
|
20230607,195000,2298219350,4610,4610,4610,4610,0
|
|
20230607,194900,2298219350,4610,4610,4610,4610,0
|
|
20230607,194800,2298219350,4610,4610,4610,4610,0
|
|
20230607,194700,2298219350,4610,4610,4610,4610,0
|
|
20230607,194600,2298219350,4610,4610,4610,4610,0
|
|
20230607,194500,2298219350,4610,4610,4610,4610,0
|
|
20230607,194400,2298219350,4610,4610,4610,4610,0
|
|
20230607,194300,2298219350,4610,4610,4610,4610,0
|
|
20230607,194200,2298219350,4610,4610,4610,4610,0
|
|
20230607,194100,2298219350,4610,4610,4610,4610,0
|
|
20230607,194000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,193900,2298219350,4610,4610,4610,4610,0
|
|
20230607,193800,2298219350,4610,4610,4610,4610,0
|
|
20230607,193700,2298219350,4610,4610,4610,4610,0
|
|
20230607,193600,2298219350,4610,4610,4610,4610,0
|
|
20230607,193500,2298219350,4610,4610,4610,4610,0
|
|
20230607,193400,2298219350,4610,4610,4610,4610,0
|
|
20230607,193300,2298219350,4610,4610,4610,4610,0
|
|
20230607,193200,2298219350,4610,4610,4610,4610,0
|
|
20230607,193100,2298219350,4610,4610,4610,4610,0
|
|
20230607,193000,2298219350,4610,4610,4610,4610,0
|
|
20230607,192900,2298219350,4610,4610,4610,4610,0
|
|
20230607,192800,2298219350,4610,4610,4610,4610,0
|
|
20230607,192700,2298219350,4610,4610,4610,4610,0
|
|
20230607,192600,2298219350,4610,4610,4610,4610,0
|
|
20230607,192500,2298219350,4610,4610,4610,4610,0
|
|
20230607,192400,2298219350,4610,4610,4610,4610,0
|
|
20230607,192300,2298219350,4610,4610,4610,4610,0
|
|
20230607,192200,2298219350,4610,4610,4610,4610,0
|
|
20230607,192100,2298219350,4610,4610,4610,4610,0
|
|
20230607,192000,2298219350,4610,4610,4610,4610,0
|
|
20230607,191900,2298219350,4610,4610,4610,4610,0
|
|
20230607,191800,2298219350,4610,4610,4610,4610,0
|
|
20230607,191700,2298219350,4610,4610,4610,4610,0
|
|
20230607,191600,2298219350,4610,4610,4610,4610,0
|
|
20230607,191500,2298219350,4610,4610,4610,4610,0
|
|
20230607,191400,2298219350,4610,4610,4610,4610,0
|
|
20230607,191300,2298219350,4610,4610,4610,4610,0
|
|
20230607,191200,2298219350,4610,4610,4610,4610,0
|
|
20230607,191100,2298219350,4610,4610,4610,4610,0
|
|
20230607,191000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,190900,2298219350,4610,4610,4610,4610,0
|
|
20230607,190800,2298219350,4610,4610,4610,4610,0
|
|
20230607,190700,2298219350,4610,4610,4610,4610,0
|
|
20230607,190600,2298219350,4610,4610,4610,4610,0
|
|
20230607,190500,2298219350,4610,4610,4610,4610,0
|
|
20230607,190400,2298219350,4610,4610,4610,4610,0
|
|
20230607,190300,2298219350,4610,4610,4610,4610,0
|
|
20230607,190200,2298219350,4610,4610,4610,4610,0
|
|
20230607,190100,2298219350,4610,4610,4610,4610,0
|
|
20230607,190000,2298219350,4610,4610,4610,4610,0
|
|
20230607,185900,2298219350,4610,4610,4610,4610,0
|
|
20230607,185800,2298219350,4610,4610,4610,4610,0
|
|
20230607,185700,2298219350,4610,4610,4610,4610,0
|
|
20230607,185600,2298219350,4610,4610,4610,4610,0
|
|
20230607,185500,2298219350,4610,4610,4610,4610,0
|
|
20230607,185400,2298219350,4610,4610,4610,4610,0
|
|
20230607,185300,2298219350,4610,4610,4610,4610,0
|
|
20230607,185200,2298219350,4610,4610,4610,4610,0
|
|
20230607,185100,2298219350,4610,4610,4610,4610,0
|
|
20230607,185000,2298219350,4610,4610,4610,4610,0
|
|
20230607,184900,2298219350,4610,4610,4610,4610,0
|
|
20230607,184800,2298219350,4610,4610,4610,4610,0
|
|
20230607,184700,2298219350,4610,4610,4610,4610,0
|
|
20230607,184600,2298219350,4610,4610,4610,4610,0
|
|
20230607,184500,2298219350,4610,4610,4610,4610,0
|
|
20230607,184400,2298219350,4610,4610,4610,4610,0
|
|
20230607,184300,2298219350,4610,4610,4610,4610,0
|
|
20230607,184200,2298219350,4610,4610,4610,4610,0
|
|
20230607,184100,2298219350,4610,4610,4610,4610,0
|
|
20230607,184000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,183900,2298219350,4610,4610,4610,4610,0
|
|
20230607,183800,2298219350,4610,4610,4610,4610,0
|
|
20230607,183700,2298219350,4610,4610,4610,4610,0
|
|
20230607,183600,2298219350,4610,4610,4610,4610,0
|
|
20230607,183500,2298219350,4610,4610,4610,4610,0
|
|
20230607,183400,2298219350,4610,4610,4610,4610,0
|
|
20230607,183300,2298219350,4610,4610,4610,4610,0
|
|
20230607,183200,2298219350,4610,4610,4610,4610,0
|
|
20230607,183100,2298219350,4610,4610,4610,4610,0
|
|
20230607,183000,2298219350,4610,4610,4610,4610,0
|
|
20230607,182900,2298219350,4610,4610,4610,4610,0
|
|
20230607,182800,2298219350,4610,4610,4610,4610,0
|
|
20230607,182700,2298219350,4610,4610,4610,4610,0
|
|
20230607,182600,2298219350,4610,4610,4610,4610,0
|
|
20230607,182500,2298219350,4610,4610,4610,4610,0
|
|
20230607,182400,2298219350,4610,4610,4610,4610,0
|
|
20230607,182300,2298219350,4610,4610,4610,4610,0
|
|
20230607,182200,2298219350,4610,4610,4610,4610,0
|
|
20230607,182100,2298219350,4610,4610,4610,4610,0
|
|
20230607,182000,2298219350,4610,4610,4610,4610,0
|
|
20230607,181900,2298219350,4610,4610,4610,4610,0
|
|
20230607,181800,2298219350,4610,4610,4610,4610,0
|
|
20230607,181700,2298219350,4610,4610,4610,4610,0
|
|
20230607,181600,2298219350,4610,4610,4610,4610,0
|
|
20230607,181500,2298219350,4610,4610,4610,4610,0
|
|
20230607,181400,2298219350,4610,4610,4610,4610,0
|
|
20230607,181300,2298219350,4610,4610,4610,4610,0
|
|
20230607,181200,2298219350,4610,4610,4610,4610,0
|
|
20230607,181100,2298219350,4610,4610,4610,4610,0
|
|
20230607,181000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,180900,2298219350,4610,4610,4610,4610,0
|
|
20230607,180800,2298219350,4610,4610,4610,4610,0
|
|
20230607,180700,2298219350,4610,4610,4610,4610,0
|
|
20230607,180600,2298219350,4610,4610,4610,4610,0
|
|
20230607,180500,2298219350,4610,4610,4610,4610,0
|
|
20230607,180400,2298219350,4610,4610,4610,4610,0
|
|
20230607,180300,2298219350,4610,4610,4610,4610,0
|
|
20230607,180200,2298219350,4610,4610,4610,4610,0
|
|
20230607,180100,2298219350,4610,4610,4610,4610,0
|
|
20230607,180000,2298219350,4610,4610,4610,4610,0
|
|
20230607,175900,2298219350,4610,4610,4610,4610,0
|
|
20230607,175800,2298219350,4610,4610,4610,4610,0
|
|
20230607,175700,2298219350,4610,4610,4610,4610,0
|
|
20230607,175600,2298219350,4610,4610,4610,4610,0
|
|
20230607,175500,2298219350,4610,4610,4610,4610,0
|
|
20230607,175400,2298219350,4610,4610,4610,4610,0
|
|
20230607,175300,2298219350,4610,4610,4610,4610,0
|
|
20230607,175200,2298219350,4610,4610,4610,4610,0
|
|
20230607,175100,2298219350,4610,4610,4610,4610,0
|
|
20230607,175000,2298219350,4610,4610,4610,4610,0
|
|
20230607,174900,2298219350,4610,4610,4610,4610,0
|
|
20230607,174800,2298219350,4610,4610,4610,4610,0
|
|
20230607,174700,2298219350,4610,4610,4610,4610,0
|
|
20230607,174600,2298219350,4610,4610,4610,4610,0
|
|
20230607,174500,2298219350,4610,4610,4610,4610,0
|
|
20230607,174400,2298219350,4610,4610,4610,4610,0
|
|
20230607,174300,2298219350,4610,4610,4610,4610,0
|
|
20230607,174200,2298219350,4610,4610,4610,4610,0
|
|
20230607,174100,2298219350,4610,4610,4610,4610,0
|
|
20230607,174000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,173900,2298219350,4610,4610,4610,4610,0
|
|
20230607,173800,2298219350,4610,4610,4610,4610,0
|
|
20230607,173700,2298219350,4610,4610,4610,4610,0
|
|
20230607,173600,2298219350,4610,4610,4610,4610,0
|
|
20230607,173500,2298219350,4610,4610,4610,4610,0
|
|
20230607,173400,2298219350,4610,4610,4610,4610,0
|
|
20230607,173300,2298219350,4610,4610,4610,4610,0
|
|
20230607,173200,2298219350,4610,4610,4610,4610,0
|
|
20230607,173100,2298219350,4610,4610,4610,4610,0
|
|
20230607,173000,2298219350,4610,4610,4610,4610,0
|
|
20230607,172900,2298219350,4610,4610,4610,4610,0
|
|
20230607,172800,2298219350,4610,4610,4610,4610,0
|
|
20230607,172700,2298219350,4610,4610,4610,4610,0
|
|
20230607,172600,2298219350,4610,4610,4610,4610,0
|
|
20230607,172500,2298219350,4610,4610,4610,4610,0
|
|
20230607,172400,2298219350,4610,4610,4610,4610,0
|
|
20230607,172300,2298219350,4610,4610,4610,4610,0
|
|
20230607,172200,2298219350,4610,4610,4610,4610,0
|
|
20230607,172100,2298219350,4610,4610,4610,4610,0
|
|
20230607,172000,2298219350,4610,4610,4610,4610,0
|
|
20230607,171900,2298219350,4610,4610,4610,4610,0
|
|
20230607,171800,2298219350,4610,4610,4610,4610,0
|
|
20230607,171700,2298219350,4610,4610,4610,4610,0
|
|
20230607,171600,2298219350,4610,4610,4610,4610,0
|
|
20230607,171500,2298219350,4610,4610,4610,4610,0
|
|
20230607,171400,2298219350,4610,4610,4610,4610,0
|
|
20230607,171300,2298219350,4610,4610,4610,4610,0
|
|
20230607,171200,2298219350,4610,4610,4610,4610,0
|
|
20230607,171100,2298219350,4610,4610,4610,4610,0
|
|
20230607,171000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,170900,2298219350,4610,4610,4610,4610,0
|
|
20230607,170800,2298219350,4610,4610,4610,4610,0
|
|
20230607,170700,2298219350,4610,4610,4610,4610,0
|
|
20230607,170600,2298219350,4610,4610,4610,4610,0
|
|
20230607,170500,2298219350,4610,4610,4610,4610,0
|
|
20230607,170400,2298219350,4610,4610,4610,4610,0
|
|
20230607,170300,2298219350,4610,4610,4610,4610,0
|
|
20230607,170200,2298219350,4610,4610,4610,4610,0
|
|
20230607,170100,2298219350,4610,4610,4610,4610,0
|
|
20230607,170000,2298219350,4610,4610,4610,4610,0
|
|
20230607,165900,2298219350,4610,4610,4610,4610,0
|
|
20230607,165800,2298219350,4610,4610,4610,4610,0
|
|
20230607,165700,2298219350,4610,4610,4610,4610,0
|
|
20230607,165600,2298219350,4610,4610,4610,4610,0
|
|
20230607,165500,2298219350,4610,4610,4610,4610,0
|
|
20230607,165400,2298219350,4610,4610,4610,4610,0
|
|
20230607,165300,2298219350,4610,4610,4610,4610,0
|
|
20230607,165200,2298219350,4610,4610,4610,4610,0
|
|
20230607,165100,2298219350,4610,4610,4610,4610,0
|
|
20230607,165000,2298219350,4610,4610,4610,4610,0
|
|
20230607,164900,2298219350,4610,4610,4610,4610,0
|
|
20230607,164800,2298219350,4610,4610,4610,4610,0
|
|
20230607,164700,2298219350,4610,4610,4610,4610,0
|
|
20230607,164600,2298219350,4610,4610,4610,4610,0
|
|
20230607,164500,2298219350,4610,4610,4610,4610,0
|
|
20230607,164400,2298219350,4610,4610,4610,4610,0
|
|
20230607,164300,2298219350,4610,4610,4610,4610,0
|
|
20230607,164200,2298219350,4610,4610,4610,4610,0
|
|
20230607,164100,2298219350,4610,4610,4610,4610,0
|
|
20230607,164000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,163900,2298219350,4610,4610,4610,4610,0
|
|
20230607,163800,2298219350,4610,4610,4610,4610,0
|
|
20230607,163700,2298219350,4610,4610,4610,4610,0
|
|
20230607,163600,2298219350,4610,4610,4610,4610,0
|
|
20230607,163500,2298219350,4610,4610,4610,4610,0
|
|
20230607,163400,2298219350,4610,4610,4610,4610,0
|
|
20230607,163300,2298219350,4610,4610,4610,4610,0
|
|
20230607,163200,2298219350,4610,4610,4610,4610,0
|
|
20230607,163100,2298219350,4610,4610,4610,4610,0
|
|
20230607,163000,2298219350,4610,4610,4610,4610,0
|
|
20230607,162900,2298219350,4610,4610,4610,4610,0
|
|
20230607,162800,2298219350,4610,4610,4610,4610,0
|
|
20230607,162700,2298219350,4610,4610,4610,4610,0
|
|
20230607,162600,2298219350,4610,4610,4610,4610,0
|
|
20230607,162500,2298219350,4610,4610,4610,4610,0
|
|
20230607,162400,2298219350,4610,4610,4610,4610,0
|
|
20230607,162300,2298219350,4610,4610,4610,4610,0
|
|
20230607,162200,2298219350,4610,4610,4610,4610,0
|
|
20230607,162100,2298219350,4610,4610,4610,4610,0
|
|
20230607,162000,2298219350,4610,4610,4610,4610,0
|
|
20230607,161900,2298219350,4610,4610,4610,4610,0
|
|
20230607,161800,2298219350,4610,4610,4610,4610,0
|
|
20230607,161700,2298219350,4610,4610,4610,4610,0
|
|
20230607,161600,2298219350,4610,4610,4610,4610,0
|
|
20230607,161500,2298219350,4610,4610,4610,4610,0
|
|
20230607,161400,2298219350,4610,4610,4610,4610,0
|
|
20230607,161300,2298219350,4610,4610,4610,4610,0
|
|
20230607,161200,2298219350,4610,4610,4610,4610,0
|
|
20230607,161100,2298219350,4610,4610,4610,4610,0
|
|
20230607,161000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,160900,2298219350,4610,4610,4610,4610,0
|
|
20230607,160800,2298219350,4610,4610,4610,4610,0
|
|
20230607,160700,2298219350,4610,4610,4610,4610,0
|
|
20230607,160600,2298219350,4610,4610,4610,4610,0
|
|
20230607,160500,2298219350,4610,4610,4610,4610,0
|
|
20230607,160400,2298219350,4610,4610,4610,4610,0
|
|
20230607,160300,2298219350,4610,4610,4610,4610,0
|
|
20230607,160200,2298219350,4610,4610,4610,4610,0
|
|
20230607,160100,2298219350,4610,4610,4610,4610,0
|
|
20230607,160000,2298219350,4610,4610,4610,4610,0
|
|
20230607,155900,2298219350,4610,4610,4610,4610,0
|
|
20230607,155800,2298219350,4610,4610,4610,4610,0
|
|
20230607,155700,2298219350,4610,4610,4610,4610,0
|
|
20230607,155600,2298219350,4610,4610,4610,4610,0
|
|
20230607,155500,2298219350,4610,4610,4610,4610,0
|
|
20230607,155400,2298219350,4610,4610,4610,4610,0
|
|
20230607,155300,2298219350,4610,4610,4610,4610,0
|
|
20230607,155200,2298219350,4610,4610,4610,4610,0
|
|
20230607,155100,2298219350,4610,4610,4610,4610,0
|
|
20230607,155000,2298219350,4610,4610,4610,4610,0
|
|
20230607,154900,2298219350,4610,4610,4610,4610,0
|
|
20230607,154800,2298219350,4610,4610,4610,4610,0
|
|
20230607,154700,2298219350,4610,4610,4610,4610,0
|
|
20230607,154600,2298219350,4610,4610,4610,4610,0
|
|
20230607,154500,2298219350,4610,4610,4610,4610,0
|
|
20230607,154400,2298219350,4610,4610,4610,4610,0
|
|
20230607,154300,2298219350,4610,4610,4610,4610,0
|
|
20230607,154200,2298219350,4610,4610,4610,4610,0
|
|
20230607,154100,2298219350,4610,4610,4610,4610,0
|
|
20230607,154000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,153900,2298219350,4610,4610,4610,4610,0
|
|
20230607,153800,2298219350,4610,4610,4610,4610,0
|
|
20230607,153700,2298219350,4610,4610,4610,4610,0
|
|
20230607,153600,2298219350,4610,4610,4610,4610,0
|
|
20230607,153500,2298219350,4610,4610,4610,4610,0
|
|
20230607,153400,2298219350,4610,4610,4610,4610,0
|
|
20230607,153300,2298219350,4610,4610,4610,4610,0
|
|
20230607,153200,2298219350,4610,4610,4610,4610,0
|
|
20230607,153100,2298219350,4610,4610,4610,4610,0
|
|
20230607,153000,2298219350,4610,4610,4610,4610,1377
|
|
20230607,152900,2291871380,4620,4620,4620,4620,0
|
|
20230607,152800,2291871380,4620,4620,4620,4620,0
|
|
20230607,152700,2291871380,4620,4620,4620,4620,0
|
|
20230607,152600,2291871380,4620,4620,4620,4620,0
|
|
20230607,152500,2291871380,4620,4620,4620,4620,0
|
|
20230607,152400,2291871380,4620,4620,4620,4620,0
|
|
20230607,152300,2291871380,4620,4620,4620,4620,0
|
|
20230607,152200,2291871380,4620,4620,4620,4620,0
|
|
20230607,152100,2291871380,4620,4620,4620,4620,0
|
|
20230607,152000,2291871380,4620,4620,4620,4620,0
|
|
20230607,151900,2291871380,4620,4610,4620,4610,54
|
|
20230607,151800,2291622090,4610,4610,4610,4610,0
|
|
20230607,151700,2291622090,4610,4615,4620,4610,829
|
|
20230607,151600,2287796105,4605,4605,4605,4600,3149
|
|
20230607,151500,2273299625,4605,4610,4610,4605,3077
|
|
20230607,151400,2259120690,4610,4610,4610,4610,238
|
|
20230607,151300,2258023510,4610,4605,4610,4605,907
|
|
20230607,151200,2253846225,4605,4615,4615,4600,5165
|
|
20230607,151100,2230081750,4605,4610,4615,4605,1304
|
|
20230607,151000,2224076435,4620,4620,4620,4610,515
|
|
20230607,150900,2221700875,4620,4620,4620,4610,563
|
|
20230607,150800,2219105115,4615,4620,4620,4615,2779
|
|
20230607,150700,2206275470,4620,4620,4620,4620,20
|
|
20230607,150600,2206183070,4620,4620,4620,4620,436
|
|
20230607,150500,2204168750,4620,4620,4620,4620,563
|
|
20230607,150400,2201567690,4615,4615,4615,4615,265
|
|
20230607,150300,2200344715,4615,4615,4615,4615,934
|
|
20230607,150200,2196034305,4615,4615,4615,4615,1193
|
|
20230607,150100,2190528610,4615,4620,4620,4615,3659
|
|
20230607,150000,2173636475,4620,4625,4625,4620,1031
|
|
20230607,145900,2168868935,4620,4620,4620,4620,770
|
|
20230607,145800,2165311535,4620,4620,4625,4620,780
|
|
20230607,145700,2161707920,4620,4620,4620,4620,1000
|
|
20230607,145600,2157087920,4620,4625,4625,4620,1553
|
|
20230607,145500,2149913010,4620,4620,4620,4620,23
|
|
20230607,145400,2149806750,4620,4620,4620,4620,1365
|
|
20230607,145300,2143500450,4620,4625,4625,4620,3112
|
|
20230607,145200,2129115035,4625,4640,4640,4625,5676
|
|
20230607,145100,2102820850,4640,4650,4650,4640,902
|
|
20230607,145000,2098635550,4650,4645,4650,4640,3078
|
|
20230607,144900,2084348170,4645,4645,4645,4645,0
|
|
20230607,144800,2084348170,4645,4635,4645,4635,152
|
|
20230607,144700,2083643130,4630,4645,4645,4630,310
|
|
20230607,144600,2082206400,4630,4640,4645,4630,348
|
|
20230607,144500,2080591420,4640,4645,4645,4640,2000
|
|
20230607,144400,2071306420,4640,4640,4640,4640,1230
|
|
20230607,144300,2065599220,4640,4640,4640,4640,146
|
|
20230607,144200,2064921780,4640,4640,4640,4640,42
|
|
20230607,144100,2064726900,4640,4640,4640,4640,202
|
|
20230607,144000,2063789620,4640,4640,4640,4640,70
|
|
20230607,143900,2063464820,4630,4630,4630,4630,0
|
|
20230607,143800,2063464820,4630,4630,4630,4630,1366
|
|
20230607,143700,2057140240,4630,4630,4630,4630,50
|
|
20230607,143600,2056908740,4630,4630,4630,4630,62
|
|
20230607,143500,2056621680,4630,4630,4630,4630,406
|
|
20230607,143400,2054741900,4635,4635,4635,4635,1366
|
|
20230607,143300,2048410490,4635,4635,4635,4635,207
|
|
20230607,143200,2047451045,4630,4630,4630,4630,180
|
|
20230607,143100,2046617645,4630,4630,4630,4630,20
|
|
20230607,143000,2046525045,4625,4625,4625,4625,700
|
|
20230607,142900,2043287545,4630,4630,4630,4630,1581
|
|
20230607,142800,2035967515,4630,4635,4635,4630,155
|
|
20230607,142700,2035249095,4635,4635,4635,4635,935
|
|
20230607,142600,2030915370,4635,4630,4635,4630,1037
|
|
20230607,142500,2026113785,4620,4620,4620,4620,510
|
|
20230607,142400,2023757585,4615,4615,4615,4615,0
|
|
20230607,142300,2023757585,4615,4615,4615,4615,0
|
|
20230607,142200,2023757585,4615,4615,4615,4615,0
|
|
20230607,142100,2023757585,4615,4615,4615,4615,0
|
|
20230607,142000,2023757585,4615,4615,4615,4615,0
|
|
20230607,141900,2023757585,4615,4610,4615,4610,1836
|
|
20230607,141800,2015285125,4610,4610,4610,4610,40
|
|
20230607,141700,2015100725,4610,4605,4610,4605,571
|
|
20230607,141600,2012470120,4605,4610,4610,4605,914
|
|
20230607,141500,2008261050,4605,4600,4605,4600,2779
|
|
20230607,141400,1995466940,4595,4595,4595,4595,3126
|
|
20230607,141300,1981102970,4595,4590,4595,4590,664
|
|
20230607,141200,1978054110,4585,4585,4590,4585,2469
|
|
20230607,141100,1966733740,4585,4585,4585,4585,749
|
|
20230607,141000,1963299575,4580,4585,4585,4580,1550
|
|
20230607,140900,1956199925,4585,4590,4590,4585,8230
|
|
20230607,140800,1918439015,4590,4600,4600,4590,8384
|
|
20230607,140700,1879948530,4600,4600,4605,4595,4172
|
|
20230607,140600,1860762280,4600,4600,4605,4600,21854
|
|
20230607,140500,1760233625,4605,4615,4615,4605,2657
|
|
20230607,140400,1747991200,4615,4615,4615,4615,2257
|
|
20230607,140300,1737575145,4605,4610,4610,4605,19933
|
|
20230607,140200,1645738990,4615,4620,4620,4615,3063
|
|
20230607,140100,1631602085,4620,4620,4625,4620,472
|
|
20230607,140000,1629421215,4625,4625,4625,4620,411
|
|
20230607,135900,1627521840,4620,4625,4625,4620,2475
|
|
20230607,135800,1616086505,4625,4625,4625,4625,573
|
|
20230607,135700,1613436380,4625,4625,4625,4625,6148
|
|
20230607,135600,1585001880,4630,4635,4635,4630,231
|
|
20230607,135500,1583932345,4630,4635,4635,4630,5552
|
|
20230607,135400,1558226560,4630,4635,4635,4630,500
|
|
20230607,135300,1555911425,4640,4640,4640,4640,100
|
|
20230607,135200,1555447425,4640,4640,4640,4640,5
|
|
20230607,135100,1555424225,4640,4645,4645,4640,1107
|
|
20230607,135000,1550286245,4640,4635,4640,4635,1493
|
|
20230607,134900,1543366000,4640,4640,4640,4640,162
|
|
20230607,134800,1542614320,4640,4640,4640,4640,0
|
|
20230607,134700,1542614320,4640,4640,4640,4640,0
|
|
20230607,134600,1542614320,4640,4640,4640,4640,521
|
|
20230607,134500,1540196880,4640,4640,4640,4640,0
|
|
20230607,134400,1540196880,4640,4640,4640,4640,0
|
|
20230607,134300,1540196880,4640,4640,4640,4640,530
|
|
20230607,134200,1537737680,4640,4635,4640,4635,1803
|
|
20230607,134100,1529380765,4635,4635,4635,4635,209
|
|
20230607,134000,1528412050,4640,4640,4640,4640,246
|
|
20230607,133900,1527270610,4635,4635,4635,4635,1
|
|
20230607,133800,1527265975,4640,4640,4640,4640,104
|
|
20230607,133700,1526783415,4645,4645,4645,4645,258
|
|
20230607,133600,1525585005,4645,4645,4645,4645,501
|
|
20230607,133500,1523257860,4645,4645,4645,4645,55
|
|
20230607,133400,1523002385,4630,4635,4645,4630,67
|
|
20230607,133300,1522692150,4635,4635,4635,4635,700
|
|
20230607,133200,1519447650,4635,4640,4640,4635,673
|
|
20230607,133100,1516326610,4640,4640,4640,4640,300
|
|
20230607,133000,1514934610,4645,4645,4645,4645,0
|
|
20230607,132900,1514934610,4645,4645,4645,4645,200
|
|
20230607,132800,1514005610,4640,4640,4640,4640,0
|
|
20230607,132700,1514005610,4640,4640,4640,4640,1673
|
|
20230607,132600,1506242890,4640,4640,4640,4640,20
|
|
20230607,132500,1506150090,4640,4635,4640,4635,976
|
|
20230607,132400,1501626325,4635,4630,4635,4630,102
|
|
20230607,132300,1501154060,4635,4635,4635,4630,2297
|
|
20230607,132200,1490514965,4635,4635,4640,4635,980
|
|
20230607,132100,1485970065,4630,4635,4635,4630,568
|
|
20230607,132000,1483339885,4640,4635,4640,4635,2357
|
|
20230607,131900,1472414690,4630,4635,4635,4630,392
|
|
20230607,131800,1470598270,4635,4635,4635,4635,300
|
|
20230607,131700,1469207770,4630,4635,4635,4630,502
|
|
20230607,131600,1466883500,4635,4640,4640,4635,144
|
|
20230607,131500,1466215535,4640,4640,4640,4640,100
|
|
20230607,131400,1465751535,4640,4635,4640,4630,3817
|
|
20230607,131300,1448075300,4635,4640,4640,4635,1084
|
|
20230607,131200,1443050540,4635,4640,4640,4635,137
|
|
20230607,131100,1442415420,4640,4640,4640,4640,5
|
|
20230607,131000,1442392220,4635,4640,4640,4635,571
|
|
20230607,130900,1439745280,4640,4635,4640,4635,2033
|
|
20230607,130800,1430322320,4635,4645,4645,4635,7129
|
|
20230607,130700,1397254845,4645,4650,4650,4645,2079
|
|
20230607,130600,1387597885,4645,4645,4645,4645,1319
|
|
20230607,130500,1381471130,4645,4645,4645,4645,0
|
|
20230607,130400,1381471130,4645,4650,4655,4645,4949
|
|
20230607,130300,1358475535,4650,4650,4650,4650,1217
|
|
20230607,130200,1352816485,4655,4655,4655,4655,122
|
|
20230607,130100,1352248575,4660,4660,4660,4660,0
|
|
20230607,130000,1352248575,4660,4650,4660,4650,199
|
|
20230607,125900,1351322225,4650,4655,4655,4650,500
|
|
20230607,125800,1348996400,4655,4655,4655,4655,89
|
|
20230607,125700,1348582105,4650,4650,4650,4650,901
|
|
20230607,125600,1344392455,4650,4650,4655,4650,1151
|
|
20230607,125500,1339039555,4655,4655,4655,4655,41
|
|
20230607,125400,1338848700,4645,4655,4655,4645,697
|
|
20230607,125300,1335609075,4650,4650,4650,4650,0
|
|
20230607,125200,1335609075,4650,4650,4650,4650,100
|
|
20230607,125100,1335144075,4650,4655,4655,4650,51
|
|
20230607,125000,1334906920,4650,4650,4650,4650,606
|
|
20230607,124900,1332089020,4655,4655,4655,4655,50
|
|
20230607,124800,1331856270,4655,4660,4660,4655,6
|
|
20230607,124700,1331828335,4660,4650,4660,4650,643
|
|
20230607,124600,1328837755,4650,4660,4660,4650,6274
|
|
20230607,124500,1299662135,4655,4665,4665,4655,2146
|
|
20230607,124400,1289672415,4665,4665,4665,4665,0
|
|
20230607,124300,1289672415,4665,4665,4665,4665,0
|
|
20230607,124200,1289672415,4665,4665,4665,4665,2
|
|
20230607,124100,1289663085,4655,4655,4655,4655,50
|
|
20230607,124000,1289430335,4655,4655,4655,4655,1031
|
|
20230607,123900,1284631030,4655,4655,4655,4655,9
|
|
20230607,123800,1284589135,4660,4660,4660,4660,0
|
|
20230607,123700,1284589135,4660,4660,4660,4660,0
|
|
20230607,123600,1284589135,4660,4660,4660,4660,2
|
|
20230607,123500,1284579815,4665,4665,4665,4665,0
|
|
20230607,123400,1284579815,4665,4665,4665,4665,0
|
|
20230607,123300,1284579815,4665,4665,4665,4660,1218
|
|
20230607,123200,1278902845,4660,4660,4660,4660,27
|
|
20230607,123100,1278777025,4665,4665,4665,4665,0
|
|
20230607,123000,1278777025,4665,4665,4665,4665,205
|
|
20230607,122900,1277820700,4665,4655,4665,4655,1294
|
|
20230607,122800,1271797120,4660,4665,4670,4660,3328
|
|
20230607,122700,1256287080,4660,4660,4665,4660,1200
|
|
20230607,122600,1250690080,4665,4665,4665,4665,1
|
|
20230607,122500,1250685415,4665,4665,4665,4665,1
|
|
20230607,122400,1250680750,4660,4660,4660,4660,0
|
|
20230607,122300,1250680750,4660,4665,4665,4660,2838
|
|
20230607,122200,1237443145,4665,4665,4665,4665,0
|
|
20230607,122100,1237443145,4665,4665,4665,4665,0
|
|
20230607,122000,1237443145,4665,4665,4665,4665,0
|
|
20230607,121900,1237443145,4665,4665,4665,4660,113
|
|
20230607,121800,1236916005,4665,4665,4665,4660,74
|
|
20230607,121700,1236570845,4665,4660,4665,4660,156
|
|
20230607,121600,1235843875,4665,4665,4665,4660,253
|
|
20230607,121500,1234664630,4665,4665,4665,4665,130
|
|
20230607,121400,1234058180,4665,4665,4665,4665,100
|
|
20230607,121300,1233591680,4665,4665,4665,4665,79
|
|
20230607,121200,1233223145,4665,4665,4665,4665,100
|
|
20230607,121100,1232756645,4665,4665,4665,4665,114
|
|
20230607,121000,1232224835,4665,4660,4665,4660,638
|
|
20230607,120900,1229250835,4660,4660,4660,4660,110
|
|
20230607,120800,1228738235,4660,4660,4660,4660,51
|
|
20230607,120700,1228500575,4660,4660,4660,4655,272
|
|
20230607,120600,1227233065,4660,4660,4660,4660,92
|
|
20230607,120500,1226804345,4660,4660,4660,4660,32
|
|
20230607,120400,1226655225,4660,4660,4660,4660,138
|
|
20230607,120300,1226012145,4660,4660,4660,4660,230
|
|
20230607,120200,1224940345,4660,4665,4665,4660,55
|
|
20230607,120100,1224684030,4665,4665,4665,4665,480
|
|
20230607,120000,1222444830,4665,4665,4665,4665,2993
|
|
20230607,115900,1208482485,4650,4650,4650,4650,0
|
|
20230607,115800,1208482485,4650,4650,4650,4650,0
|
|
20230607,115700,1208482485,4650,4655,4665,4650,951
|
|
20230607,115600,1204057330,4650,4665,4665,4650,433
|
|
20230607,115500,1202043865,4665,4665,4665,4665,305
|
|
20230607,115400,1200621040,4660,4665,4665,4660,335
|
|
20230607,115300,1199058515,4665,4665,4665,4665,101
|
|
20230607,115200,1198587350,4645,4660,4660,4645,17508
|
|
20230607,115100,1117103595,4660,4660,4660,4660,553
|
|
20230607,115000,1114526615,4665,4665,4665,4665,200
|
|
20230607,114900,1113593615,4665,4665,4665,4665,0
|
|
20230607,114800,1113593615,4665,4660,4665,4660,365
|
|
20230607,114700,1111892710,4665,4665,4665,4665,0
|
|
20230607,114600,1111892710,4665,4665,4665,4665,20
|
|
20230607,114500,1111799410,4670,4660,4670,4660,379
|
|
20230607,114400,1110032970,4660,4660,4660,4660,0
|
|
20230607,114300,1110032970,4660,4660,4660,4660,0
|
|
20230607,114200,1110032970,4660,4670,4670,4660,2162
|
|
20230607,114100,1099956430,4670,4665,4670,4665,37
|
|
20230607,114000,1099783725,4665,4665,4665,4665,183
|
|
20230607,113900,1098930030,4670,4670,4670,4670,190
|
|
20230607,113800,1098042730,4670,4665,4670,4665,67
|
|
20230607,113700,1097730125,4665,4660,4665,4660,502
|
|
20230607,113600,1095390305,4660,4665,4665,4660,87
|
|
20230607,113500,1094984460,4665,4665,4665,4665,143
|
|
20230607,113400,1094317365,4665,4665,4665,4665,153
|
|
20230607,113300,1093603620,4670,4655,4670,4655,2
|
|
20230607,113200,1093594295,4670,4660,4670,4655,31
|
|
20230607,113100,1093449875,4660,4660,4660,4660,20
|
|
20230607,113000,1093356675,4655,4665,4665,4655,6679
|
|
20230607,112900,1062235955,4665,4665,4665,4665,914
|
|
20230607,112800,1057972145,4670,4670,4670,4670,0
|
|
20230607,112700,1057972145,4670,4665,4670,4665,4096
|
|
20230607,112600,1038864270,4665,4665,4665,4660,1845
|
|
20230607,112500,1030266060,4665,4665,4665,4665,2058
|
|
20230607,112400,1020665490,4665,4670,4670,4665,213
|
|
20230607,112300,1019671360,4670,4670,4670,4670,551
|
|
20230607,112200,1017098190,4670,4665,4670,4665,101
|
|
20230607,112100,1016626570,4665,4660,4665,4660,603
|
|
20230607,112000,1013816485,4665,4665,4665,4665,105
|
|
20230607,111900,1013326660,4665,4670,4670,4665,3873
|
|
20230607,111800,995259110,4670,4670,4670,4670,0
|
|
20230607,111700,995259110,4670,4670,4670,4670,0
|
|
20230607,111600,995259110,4670,4670,4670,4670,0
|
|
20230607,111500,995259110,4670,4665,4670,4665,101
|
|
20230607,111400,994787940,4665,4665,4665,4665,1435
|
|
20230607,111300,988093665,4670,4670,4670,4670,11
|
|
20230607,111200,988042295,4670,4670,4670,4670,1
|
|
20230607,111100,988037625,4670,4670,4670,4670,154
|
|
20230607,111000,987318445,4660,4665,4665,4660,2000
|
|
20230607,110900,977995430,4665,4665,4665,4665,210
|
|
20230607,110800,977015780,4675,4675,4675,4675,0
|
|
20230607,110700,977015780,4675,4675,4675,4675,0
|
|
20230607,110600,977015780,4675,4675,4675,4675,5000
|
|
20230607,110500,953640780,4675,4675,4675,4675,307
|
|
20230607,110400,952205555,4660,4660,4660,4660,2
|
|
20230607,110300,952196235,4665,4670,4670,4665,1063
|
|
20230607,110200,947237295,4675,4670,4675,4670,534
|
|
20230607,110100,944743510,4670,4675,4675,4670,2576
|
|
20230607,110000,932712780,4670,4670,4670,4670,33
|
|
20230607,105900,932558670,4670,4670,4670,4670,0
|
|
20230607,105800,932558670,4670,4670,4670,4670,0
|
|
20230607,105700,932558670,4670,4670,4670,4670,1341
|
|
20230607,105600,926296200,4675,4675,4675,4675,121
|
|
20230607,105500,925730525,4675,4675,4675,4675,10
|
|
20230607,105400,925683775,4670,4670,4670,4670,50
|
|
20230607,105300,925450275,4675,4675,4675,4675,155
|
|
20230607,105200,924725650,4675,4675,4675,4675,515
|
|
20230607,105100,922318025,4675,4675,4675,4675,14
|
|
20230607,105000,922252575,4670,4670,4670,4670,0
|
|
20230607,104900,922252575,4670,4675,4675,4670,920
|
|
20230607,104800,917954075,4675,4675,4680,4670,3365
|
|
20230607,104700,902221930,4675,4680,4680,4675,106
|
|
20230607,104600,901725900,4680,4675,4680,4675,101
|
|
20230607,104500,901253225,4675,4680,4680,4675,40
|
|
20230607,104400,901066175,4680,4680,4680,4680,658
|
|
20230607,104300,897986735,4685,4685,4685,4685,0
|
|
20230607,104200,897986735,4685,4685,4685,4685,1
|
|
20230607,104100,897982050,4685,4685,4685,4685,10
|
|
20230607,104000,897935200,4685,4680,4685,4675,211
|
|
20230607,103900,896948750,4675,4680,4680,4675,3065
|
|
20230607,103800,882618865,4685,4685,4685,4685,114
|
|
20230607,103700,882084775,4685,4685,4685,4685,400
|
|
20230607,103600,880210775,4675,4675,4675,4675,6
|
|
20230607,103500,880182725,4675,4675,4675,4675,382
|
|
20230607,103400,878396875,4675,4680,4680,4675,332
|
|
20230607,103300,876843205,4675,4675,4675,4675,0
|
|
20230607,103200,876843205,4675,4675,4675,4675,0
|
|
20230607,103100,876843205,4675,4680,4680,4675,1619
|
|
20230607,103000,869267670,4680,4680,4680,4680,7
|
|
20230607,102900,869234910,4680,4680,4680,4680,35
|
|
20230607,102800,869071110,4675,4675,4675,4675,1
|
|
20230607,102700,869066435,4675,4675,4675,4675,250
|
|
20230607,102600,867897685,4675,4675,4675,4675,0
|
|
20230607,102500,867897685,4675,4675,4675,4675,0
|
|
20230607,102400,867897685,4675,4675,4675,4675,0
|
|
20230607,102300,867897685,4675,4675,4675,4675,681
|
|
20230607,102200,864714010,4675,4675,4675,4675,368
|
|
20230607,102100,862993610,4670,4670,4670,4670,0
|
|
20230607,102000,862993610,4670,4670,4670,4670,1009
|
|
20230607,101900,858281580,4670,4670,4670,4670,1035
|
|
20230607,101800,853448130,4670,4670,4670,4670,500
|
|
20230607,101700,851113130,4670,4670,4670,4670,14
|
|
20230607,101600,851047750,4675,4675,4675,4675,11
|
|
20230607,101500,850996325,4675,4670,4675,4670,4648
|
|
20230607,101400,829290100,4675,4680,4680,4675,2162
|
|
20230607,101300,819182745,4675,4680,4680,4675,379
|
|
20230607,101200,817410140,4680,4675,4680,4675,995
|
|
20230607,101100,812758460,4675,4675,4675,4675,1
|
|
20230607,101000,812753785,4675,4675,4675,4675,31
|
|
20230607,100900,812608860,4675,4670,4675,4670,3330
|
|
20230607,100800,797055095,4675,4675,4675,4675,527
|
|
20230607,100700,794591370,4675,4675,4675,4675,1027
|
|
20230607,100600,789790145,4675,4675,4680,4670,951
|
|
20230607,100500,785343925,4680,4680,4680,4680,0
|
|
20230607,100400,785343925,4680,4675,4680,4675,1233
|
|
20230607,100300,779579500,4670,4670,4670,4670,0
|
|
20230607,100200,779579500,4670,4670,4670,4670,859
|
|
20230607,100100,775567970,4670,4675,4675,4670,20
|
|
20230607,100000,775474560,4670,4670,4670,4670,201
|
|
20230607,095900,774535890,4670,4670,4670,4670,243
|
|
20230607,095800,773401080,4670,4670,4670,4670,757
|
|
20230607,095700,769865890,4670,4680,4680,4670,2
|
|
20230607,095600,769856540,4680,4680,4680,4680,21
|
|
20230607,095500,769758260,4680,4680,4680,4680,200
|
|
20230607,095400,768822260,4680,4680,4680,4680,310
|
|
20230607,095300,767371460,4680,4680,4680,4680,5
|
|
20230607,095200,767348060,4680,4675,4680,4675,424
|
|
20230607,095100,765364710,4680,4680,4680,4680,0
|
|
20230607,095000,765364710,4680,4670,4680,4660,3548
|
|
20230607,094900,748804800,4670,4680,4680,4670,1784
|
|
20230607,094800,740472375,4675,4680,4680,4675,372
|
|
20230607,094700,738733270,4675,4680,4680,4675,535
|
|
20230607,094600,736232100,4680,4680,4695,4675,14502
|
|
20230607,094500,668430695,4695,4680,4695,4680,204
|
|
20230607,094400,667475960,4680,4680,4680,4680,98
|
|
20230607,094300,667017320,4680,4700,4700,4680,573
|
|
20230607,094200,664331880,4705,4705,4705,4705,0
|
|
20230607,094100,664331880,4705,4680,4705,4680,42
|
|
20230607,094000,664135245,4705,4705,4705,4705,6
|
|
20230607,093900,664107015,4705,4705,4705,4705,302
|
|
20230607,093800,662686105,4705,4695,4705,4670,7329
|
|
20230607,093700,628248530,4660,4695,4695,4660,5002
|
|
20230607,093600,604931385,4670,4670,4695,4670,411
|
|
20230607,093500,603011990,4695,4695,4695,4670,6208
|
|
20230607,093400,574017855,4670,4695,4695,4670,1082
|
|
20230607,093300,568952170,4690,4695,4695,4690,61
|
|
20230607,093200,568666075,4695,4680,4695,4680,1173
|
|
20230607,093100,563161820,4680,4670,4680,4670,6177
|
|
20230607,093000,534268410,4670,4665,4670,4665,10
|
|
20230607,092900,534221730,4655,4660,4660,4650,6322
|
|
20230607,092800,504794835,4660,4670,4670,4660,500
|
|
20230607,092700,502460520,4660,4660,4660,4660,2266
|
|
20230607,092600,491900960,4660,4660,4660,4660,423
|
|
20230607,092500,489929780,4660,4660,4660,4650,3468
|
|
20230607,092400,473787230,4655,4670,4680,4655,6689
|
|
20230607,092300,442606945,4670,4670,4670,4665,558
|
|
20230607,092200,440003320,4670,4665,4670,4665,2985
|
|
20230607,092100,426066115,4665,4695,4695,4665,3837
|
|
20230607,092000,408133450,4700,4705,4705,4700,110
|
|
20230607,091900,407615925,4705,4705,4705,4685,84
|
|
20230607,091800,407220765,4680,4685,4705,4680,1428
|
|
20230607,091700,400528890,4685,4710,4710,4685,203
|
|
20230607,091600,399576235,4710,4710,4710,4710,130
|
|
20230607,091500,398963935,4710,4690,4710,4685,2474
|
|
20230607,091400,387358595,4690,4685,4695,4685,2352
|
|
20230607,091300,376318405,4685,4680,4685,4680,293
|
|
20230607,091200,374946665,4670,4675,4675,4670,2106
|
|
20230607,091100,365102975,4675,4680,4680,4670,4471
|
|
20230607,091000,344191880,4685,4690,4690,4685,799
|
|
20230607,090900,340447330,4695,4695,4695,4695,639
|
|
20230607,090800,337447225,4695,4670,4695,4670,3621
|
|
20230607,090700,320523515,4670,4665,4670,4655,6441
|
|
20230607,090600,290459515,4660,4675,4675,4660,3588
|
|
20230607,090500,273730590,4675,4660,4675,4650,3459
|
|
20230607,090400,257626595,4660,4680,4690,4660,3235
|
|
20230607,090300,242506345,4680,4660,4680,4660,5861
|
|
20230607,090200,215122795,4660,4660,4670,4650,2133
|
|
20230607,090100,205172715,4670,4755,4755,4500,39219
|
|
20230607,090000,23651110,4755,4760,4760,4755,4946
|