650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,194600,6650144510,4630,4630,4630,4630,0
|
|
20230622,194500,6650144510,4630,4630,4630,4630,0
|
|
20230622,194400,6650144510,4630,4630,4630,4630,0
|
|
20230622,194300,6650144510,4630,4630,4630,4630,0
|
|
20230622,194200,6650144510,4630,4630,4630,4630,0
|
|
20230622,194100,6650144510,4630,4630,4630,4630,0
|
|
20230622,194000,6650144510,4630,4630,4630,4630,0
|
|
20230622,193900,6650144510,4630,4630,4630,4630,0
|
|
20230622,193800,6650144510,4630,4630,4630,4630,0
|
|
20230622,193700,6650144510,4630,4630,4630,4630,0
|
|
20230622,193600,6650144510,4630,4630,4630,4630,0
|
|
20230622,193500,6650144510,4630,4630,4630,4630,0
|
|
20230622,193400,6650144510,4630,4630,4630,4630,0
|
|
20230622,193300,6650144510,4630,4630,4630,4630,0
|
|
20230622,193200,6650144510,4630,4630,4630,4630,0
|
|
20230622,193100,6650144510,4630,4630,4630,4630,0
|
|
20230622,193000,6650144510,4630,4630,4630,4630,0
|
|
20230622,192900,6650144510,4630,4630,4630,4630,0
|
|
20230622,192800,6650144510,4630,4630,4630,4630,0
|
|
20230622,192700,6650144510,4630,4630,4630,4630,0
|
|
20230622,192600,6650144510,4630,4630,4630,4630,0
|
|
20230622,192500,6650144510,4630,4630,4630,4630,0
|
|
20230622,192400,6650144510,4630,4630,4630,4630,0
|
|
20230622,192300,6650144510,4630,4630,4630,4630,0
|
|
20230622,192200,6650144510,4630,4630,4630,4630,0
|
|
20230622,192100,6650144510,4630,4630,4630,4630,0
|
|
20230622,192000,6650144510,4630,4630,4630,4630,0
|
|
20230622,191900,6650144510,4630,4630,4630,4630,0
|
|
20230622,191800,6650144510,4630,4630,4630,4630,0
|
|
20230622,191700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,191600,6650144510,4630,4630,4630,4630,0
|
|
20230622,191500,6650144510,4630,4630,4630,4630,0
|
|
20230622,191400,6650144510,4630,4630,4630,4630,0
|
|
20230622,191300,6650144510,4630,4630,4630,4630,0
|
|
20230622,191200,6650144510,4630,4630,4630,4630,0
|
|
20230622,191100,6650144510,4630,4630,4630,4630,0
|
|
20230622,191000,6650144510,4630,4630,4630,4630,0
|
|
20230622,190900,6650144510,4630,4630,4630,4630,0
|
|
20230622,190800,6650144510,4630,4630,4630,4630,0
|
|
20230622,190700,6650144510,4630,4630,4630,4630,0
|
|
20230622,190600,6650144510,4630,4630,4630,4630,0
|
|
20230622,190500,6650144510,4630,4630,4630,4630,0
|
|
20230622,190400,6650144510,4630,4630,4630,4630,0
|
|
20230622,190300,6650144510,4630,4630,4630,4630,0
|
|
20230622,190200,6650144510,4630,4630,4630,4630,0
|
|
20230622,190100,6650144510,4630,4630,4630,4630,0
|
|
20230622,190000,6650144510,4630,4630,4630,4630,0
|
|
20230622,185900,6650144510,4630,4630,4630,4630,0
|
|
20230622,185800,6650144510,4630,4630,4630,4630,0
|
|
20230622,185700,6650144510,4630,4630,4630,4630,0
|
|
20230622,185600,6650144510,4630,4630,4630,4630,0
|
|
20230622,185500,6650144510,4630,4630,4630,4630,0
|
|
20230622,185400,6650144510,4630,4630,4630,4630,0
|
|
20230622,185300,6650144510,4630,4630,4630,4630,0
|
|
20230622,185200,6650144510,4630,4630,4630,4630,0
|
|
20230622,185100,6650144510,4630,4630,4630,4630,0
|
|
20230622,185000,6650144510,4630,4630,4630,4630,0
|
|
20230622,184900,6650144510,4630,4630,4630,4630,0
|
|
20230622,184800,6650144510,4630,4630,4630,4630,0
|
|
20230622,184700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,184600,6650144510,4630,4630,4630,4630,0
|
|
20230622,184500,6650144510,4630,4630,4630,4630,0
|
|
20230622,184400,6650144510,4630,4630,4630,4630,0
|
|
20230622,184300,6650144510,4630,4630,4630,4630,0
|
|
20230622,184200,6650144510,4630,4630,4630,4630,0
|
|
20230622,184100,6650144510,4630,4630,4630,4630,0
|
|
20230622,184000,6650144510,4630,4630,4630,4630,0
|
|
20230622,183900,6650144510,4630,4630,4630,4630,0
|
|
20230622,183800,6650144510,4630,4630,4630,4630,0
|
|
20230622,183700,6650144510,4630,4630,4630,4630,0
|
|
20230622,183600,6650144510,4630,4630,4630,4630,0
|
|
20230622,183500,6650144510,4630,4630,4630,4630,0
|
|
20230622,183400,6650144510,4630,4630,4630,4630,0
|
|
20230622,183300,6650144510,4630,4630,4630,4630,0
|
|
20230622,183200,6650144510,4630,4630,4630,4630,0
|
|
20230622,183100,6650144510,4630,4630,4630,4630,0
|
|
20230622,183000,6650144510,4630,4630,4630,4630,0
|
|
20230622,182900,6650144510,4630,4630,4630,4630,0
|
|
20230622,182800,6650144510,4630,4630,4630,4630,0
|
|
20230622,182700,6650144510,4630,4630,4630,4630,0
|
|
20230622,182600,6650144510,4630,4630,4630,4630,0
|
|
20230622,182500,6650144510,4630,4630,4630,4630,0
|
|
20230622,182400,6650144510,4630,4630,4630,4630,0
|
|
20230622,182300,6650144510,4630,4630,4630,4630,0
|
|
20230622,182200,6650144510,4630,4630,4630,4630,0
|
|
20230622,182100,6650144510,4630,4630,4630,4630,0
|
|
20230622,182000,6650144510,4630,4630,4630,4630,0
|
|
20230622,181900,6650144510,4630,4630,4630,4630,0
|
|
20230622,181800,6650144510,4630,4630,4630,4630,0
|
|
20230622,181700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,181600,6650144510,4630,4630,4630,4630,0
|
|
20230622,181500,6650144510,4630,4630,4630,4630,0
|
|
20230622,181400,6650144510,4630,4630,4630,4630,0
|
|
20230622,181300,6650144510,4630,4630,4630,4630,0
|
|
20230622,181200,6650144510,4630,4630,4630,4630,0
|
|
20230622,181100,6650144510,4630,4630,4630,4630,0
|
|
20230622,181000,6650144510,4630,4630,4630,4630,0
|
|
20230622,180900,6650144510,4630,4630,4630,4630,0
|
|
20230622,180800,6650144510,4630,4630,4630,4630,0
|
|
20230622,180700,6650144510,4630,4630,4630,4630,0
|
|
20230622,180600,6650144510,4630,4630,4630,4630,0
|
|
20230622,180500,6650144510,4630,4630,4630,4630,0
|
|
20230622,180400,6650144510,4630,4630,4630,4630,0
|
|
20230622,180300,6650144510,4630,4630,4630,4630,0
|
|
20230622,180200,6650144510,4630,4630,4630,4630,0
|
|
20230622,180100,6650144510,4630,4630,4630,4630,0
|
|
20230622,180000,6650144510,4630,4630,4630,4630,0
|
|
20230622,175900,6650144510,4630,4630,4630,4630,0
|
|
20230622,175800,6650144510,4630,4630,4630,4630,0
|
|
20230622,175700,6650144510,4630,4630,4630,4630,0
|
|
20230622,175600,6650144510,4630,4630,4630,4630,0
|
|
20230622,175500,6650144510,4630,4630,4630,4630,0
|
|
20230622,175400,6650144510,4630,4630,4630,4630,0
|
|
20230622,175300,6650144510,4630,4630,4630,4630,0
|
|
20230622,175200,6650144510,4630,4630,4630,4630,0
|
|
20230622,175100,6650144510,4630,4630,4630,4630,0
|
|
20230622,175000,6650144510,4630,4630,4630,4630,0
|
|
20230622,174900,6650144510,4630,4630,4630,4630,0
|
|
20230622,174800,6650144510,4630,4630,4630,4630,0
|
|
20230622,174700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,174600,6650144510,4630,4630,4630,4630,0
|
|
20230622,174500,6650144510,4630,4630,4630,4630,0
|
|
20230622,174400,6650144510,4630,4630,4630,4630,0
|
|
20230622,174300,6650144510,4630,4630,4630,4630,0
|
|
20230622,174200,6650144510,4630,4630,4630,4630,0
|
|
20230622,174100,6650144510,4630,4630,4630,4630,0
|
|
20230622,174000,6650144510,4630,4630,4630,4630,0
|
|
20230622,173900,6650144510,4630,4630,4630,4630,0
|
|
20230622,173800,6650144510,4630,4630,4630,4630,0
|
|
20230622,173700,6650144510,4630,4630,4630,4630,0
|
|
20230622,173600,6650144510,4630,4630,4630,4630,0
|
|
20230622,173500,6650144510,4630,4630,4630,4630,0
|
|
20230622,173400,6650144510,4630,4630,4630,4630,0
|
|
20230622,173300,6650144510,4630,4630,4630,4630,0
|
|
20230622,173200,6650144510,4630,4630,4630,4630,0
|
|
20230622,173100,6650144510,4630,4630,4630,4630,0
|
|
20230622,173000,6650144510,4630,4630,4630,4630,0
|
|
20230622,172900,6650144510,4630,4630,4630,4630,0
|
|
20230622,172800,6650144510,4630,4630,4630,4630,0
|
|
20230622,172700,6650144510,4630,4630,4630,4630,0
|
|
20230622,172600,6650144510,4630,4630,4630,4630,0
|
|
20230622,172500,6650144510,4630,4630,4630,4630,0
|
|
20230622,172400,6650144510,4630,4630,4630,4630,0
|
|
20230622,172300,6650144510,4630,4630,4630,4630,0
|
|
20230622,172200,6650144510,4630,4630,4630,4630,0
|
|
20230622,172100,6650144510,4630,4630,4630,4630,0
|
|
20230622,172000,6650144510,4630,4630,4630,4630,0
|
|
20230622,171900,6650144510,4630,4630,4630,4630,0
|
|
20230622,171800,6650144510,4630,4630,4630,4630,0
|
|
20230622,171700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,171600,6650144510,4630,4630,4630,4630,0
|
|
20230622,171500,6650144510,4630,4630,4630,4630,0
|
|
20230622,171400,6650144510,4630,4630,4630,4630,0
|
|
20230622,171300,6650144510,4630,4630,4630,4630,0
|
|
20230622,171200,6650144510,4630,4630,4630,4630,0
|
|
20230622,171100,6650144510,4630,4630,4630,4630,0
|
|
20230622,171000,6650144510,4630,4630,4630,4630,0
|
|
20230622,170900,6650144510,4630,4630,4630,4630,0
|
|
20230622,170800,6650144510,4630,4630,4630,4630,0
|
|
20230622,170700,6650144510,4630,4630,4630,4630,0
|
|
20230622,170600,6650144510,4630,4630,4630,4630,0
|
|
20230622,170500,6650144510,4630,4630,4630,4630,0
|
|
20230622,170400,6650144510,4630,4630,4630,4630,0
|
|
20230622,170300,6650144510,4630,4630,4630,4630,0
|
|
20230622,170200,6650144510,4630,4630,4630,4630,0
|
|
20230622,170100,6650144510,4630,4630,4630,4630,0
|
|
20230622,170000,6650144510,4630,4630,4630,4630,0
|
|
20230622,165900,6650144510,4630,4630,4630,4630,0
|
|
20230622,165800,6650144510,4630,4630,4630,4630,0
|
|
20230622,165700,6650144510,4630,4630,4630,4630,0
|
|
20230622,165600,6650144510,4630,4630,4630,4630,0
|
|
20230622,165500,6650144510,4630,4630,4630,4630,0
|
|
20230622,165400,6650144510,4630,4630,4630,4630,0
|
|
20230622,165300,6650144510,4630,4630,4630,4630,0
|
|
20230622,165200,6650144510,4630,4630,4630,4630,0
|
|
20230622,165100,6650144510,4630,4630,4630,4630,0
|
|
20230622,165000,6650144510,4630,4630,4630,4630,0
|
|
20230622,164900,6650144510,4630,4630,4630,4630,0
|
|
20230622,164800,6650144510,4630,4630,4630,4630,0
|
|
20230622,164700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,164600,6650144510,4630,4630,4630,4630,0
|
|
20230622,164500,6650144510,4630,4630,4630,4630,0
|
|
20230622,164400,6650144510,4630,4630,4630,4630,0
|
|
20230622,164300,6650144510,4630,4630,4630,4630,0
|
|
20230622,164200,6650144510,4630,4630,4630,4630,0
|
|
20230622,164100,6650144510,4630,4630,4630,4630,0
|
|
20230622,164000,6650144510,4630,4630,4630,4630,0
|
|
20230622,163900,6650144510,4630,4630,4630,4630,0
|
|
20230622,163800,6650144510,4630,4630,4630,4630,0
|
|
20230622,163700,6650144510,4630,4630,4630,4630,0
|
|
20230622,163600,6650144510,4630,4630,4630,4630,0
|
|
20230622,163500,6650144510,4630,4630,4630,4630,0
|
|
20230622,163400,6650144510,4630,4630,4630,4630,0
|
|
20230622,163300,6650144510,4630,4630,4630,4630,0
|
|
20230622,163200,6650144510,4630,4630,4630,4630,0
|
|
20230622,163100,6650144510,4630,4630,4630,4630,0
|
|
20230622,163000,6650144510,4630,4630,4630,4630,0
|
|
20230622,162900,6650144510,4630,4630,4630,4630,0
|
|
20230622,162800,6650144510,4630,4630,4630,4630,0
|
|
20230622,162700,6650144510,4630,4630,4630,4630,0
|
|
20230622,162600,6650144510,4630,4630,4630,4630,0
|
|
20230622,162500,6650144510,4630,4630,4630,4630,0
|
|
20230622,162400,6650144510,4630,4630,4630,4630,0
|
|
20230622,162300,6650144510,4630,4630,4630,4630,0
|
|
20230622,162200,6650144510,4630,4630,4630,4630,0
|
|
20230622,162100,6650144510,4630,4630,4630,4630,0
|
|
20230622,162000,6650144510,4630,4630,4630,4630,0
|
|
20230622,161900,6650144510,4630,4630,4630,4630,0
|
|
20230622,161800,6650144510,4630,4630,4630,4630,0
|
|
20230622,161700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,161600,6650144510,4630,4630,4630,4630,0
|
|
20230622,161500,6650144510,4630,4630,4630,4630,0
|
|
20230622,161400,6650144510,4630,4630,4630,4630,0
|
|
20230622,161300,6650144510,4630,4630,4630,4630,0
|
|
20230622,161200,6650144510,4630,4630,4630,4630,0
|
|
20230622,161100,6650144510,4630,4630,4630,4630,0
|
|
20230622,161000,6650144510,4630,4630,4630,4630,0
|
|
20230622,160900,6650144510,4630,4630,4630,4630,0
|
|
20230622,160800,6650144510,4630,4630,4630,4630,0
|
|
20230622,160700,6650144510,4630,4630,4630,4630,0
|
|
20230622,160600,6650144510,4630,4630,4630,4630,0
|
|
20230622,160500,6650144510,4630,4630,4630,4630,0
|
|
20230622,160400,6650144510,4630,4630,4630,4630,0
|
|
20230622,160300,6650144510,4630,4630,4630,4630,0
|
|
20230622,160200,6650144510,4630,4630,4630,4630,0
|
|
20230622,160100,6650144510,4630,4630,4630,4630,0
|
|
20230622,160000,6650144510,4630,4630,4630,4630,0
|
|
20230622,155900,6650144510,4630,4630,4630,4630,0
|
|
20230622,155800,6650144510,4630,4630,4630,4630,0
|
|
20230622,155700,6650144510,4630,4630,4630,4630,0
|
|
20230622,155600,6650144510,4630,4630,4630,4630,0
|
|
20230622,155500,6650144510,4630,4630,4630,4630,0
|
|
20230622,155400,6650144510,4630,4630,4630,4630,0
|
|
20230622,155300,6650144510,4630,4630,4630,4630,0
|
|
20230622,155200,6650144510,4630,4630,4630,4630,0
|
|
20230622,155100,6650144510,4630,4630,4630,4630,0
|
|
20230622,155000,6650144510,4630,4630,4630,4630,0
|
|
20230622,154900,6650144510,4630,4630,4630,4630,0
|
|
20230622,154800,6650144510,4630,4630,4630,4630,0
|
|
20230622,154700,6650144510,4630,4630,4630,4630,5400
|
|
20230622,154600,6650144510,4630,4630,4630,4630,0
|
|
20230622,154500,6650144510,4630,4630,4630,4630,0
|
|
20230622,154400,6650144510,4630,4630,4630,4630,0
|
|
20230622,154300,6650144510,4630,4630,4630,4630,0
|
|
20230622,154200,6650144510,4630,4630,4630,4630,0
|
|
20230622,154100,6650144510,4630,4630,4630,4630,0
|
|
20230622,154000,6650144510,4630,4630,4630,4630,0
|
|
20230622,153900,6650144510,4630,4630,4630,4630,0
|
|
20230622,153800,6650144510,4630,4630,4630,4630,0
|
|
20230622,153700,6650144510,4630,4630,4630,4630,0
|
|
20230622,153600,6650144510,4630,4630,4630,4630,0
|
|
20230622,153500,6650144510,4630,4630,4630,4630,0
|
|
20230622,153400,6650144510,4630,4630,4630,4630,0
|
|
20230622,153300,6650144510,4630,4630,4630,4630,0
|
|
20230622,153200,6650144510,4630,4630,4630,4630,0
|
|
20230622,153100,6650144510,4630,4630,4630,4630,0
|
|
20230622,153000,6650144510,4630,4630,4630,4630,5400
|
|
20230622,152900,6625142510,4630,4630,4630,4630,0
|
|
20230622,152800,6625142510,4630,4630,4630,4630,0
|
|
20230622,152700,6625142510,4630,4630,4630,4630,0
|
|
20230622,152600,6625142510,4630,4630,4630,4630,0
|
|
20230622,152500,6625142510,4630,4630,4630,4630,0
|
|
20230622,152400,6625142510,4630,4630,4630,4630,0
|
|
20230622,152300,6625142510,4630,4630,4630,4630,0
|
|
20230622,152200,6625142510,4630,4630,4630,4630,0
|
|
20230622,152100,6625142510,4630,4630,4630,4630,0
|
|
20230622,152000,6625142510,4630,4630,4630,4630,0
|
|
20230622,151900,6625142510,4630,4630,4635,4625,1594
|
|
20230622,151800,6617765535,4635,4635,4635,4630,10704
|
|
20230622,151700,6568175410,4635,4625,4635,4625,4878
|
|
20230622,151600,6545596820,4625,4625,4630,4625,5931
|
|
20230622,151500,6518160860,4630,4625,4630,4625,6147
|
|
20230622,151400,6489715970,4630,4630,4630,4625,885
|
|
20230622,151300,6485621965,4630,4635,4635,4625,10734
|
|
20230622,151200,6435914035,4635,4640,4640,4635,1324
|
|
20230622,151100,6429775085,4645,4635,4645,4635,5308
|
|
20230622,151000,6405142650,4635,4635,4635,4635,1462
|
|
20230622,150900,6398366280,4635,4635,4635,4635,0
|
|
20230622,150800,6398366280,4635,4635,4635,4630,547
|
|
20230622,150700,6395833000,4630,4635,4635,4630,4282
|
|
20230622,150600,6375988430,4635,4640,4640,4635,638
|
|
20230622,150500,6373028160,4640,4640,4640,4640,922
|
|
20230622,150400,6368750080,4640,4640,4640,4635,2349
|
|
20230622,150300,6357852330,4635,4640,4640,4635,5794
|
|
20230622,150200,6330994750,4640,4640,4640,4635,702
|
|
20230622,150100,6327739805,4640,4640,4645,4635,217
|
|
20230622,150000,6326732910,4645,4640,4645,4635,6043
|
|
20230622,145900,6298712730,4645,4645,4645,4640,1225
|
|
20230622,145800,6293028575,4645,4640,4645,4640,811
|
|
20230622,145700,6289264980,4640,4640,4645,4640,1148
|
|
20230622,145600,6283938255,4640,4640,4645,4640,223
|
|
20230622,145500,6282903410,4640,4640,4640,4640,77
|
|
20230622,145400,6282546130,4640,4640,4645,4640,6002
|
|
20230622,145300,6254696845,4645,4640,4645,4640,2612
|
|
20230622,145200,6242567950,4640,4640,4640,4635,3358
|
|
20230622,145100,6226995105,4645,4645,4645,4640,334
|
|
20230622,145000,6225445245,4645,4645,4645,4645,274
|
|
20230622,144900,6224172515,4645,4645,4645,4645,73
|
|
20230622,144800,6223833430,4640,4640,4640,4640,501
|
|
20230622,144700,6221508790,4645,4640,4645,4640,3556
|
|
20230622,144600,6205008330,4640,4645,4645,4640,2532
|
|
20230622,144500,6193258725,4640,4645,4645,4640,60
|
|
20230622,144400,6192980225,4640,4640,4640,4640,42
|
|
20230622,144300,6192785345,4645,4650,4650,4645,643
|
|
20230622,144200,6189798595,4645,4645,4645,4645,749
|
|
20230622,144100,6186319490,4645,4645,4645,4640,270
|
|
20230622,144000,6185065365,4640,4645,4645,4640,785
|
|
20230622,143900,6181419565,4645,4645,4650,4640,2010
|
|
20230622,143800,6172089310,4645,4645,4645,4645,4678
|
|
20230622,143700,6150360000,4650,4650,4650,4645,1575
|
|
20230622,143600,6143041250,4650,4650,4650,4650,5
|
|
20230622,143500,6143018000,4650,4645,4650,4645,1192
|
|
20230622,143400,6137481155,4645,4650,4650,4645,3422
|
|
20230622,143300,6121582040,4650,4650,4650,4650,2403
|
|
20230622,143200,6110408090,4650,4650,4655,4650,3010
|
|
20230622,143100,6096411540,4645,4650,4650,4645,50
|
|
20230622,143000,6096179195,4650,4650,4655,4650,591
|
|
20230622,142900,6093430995,4650,4645,4650,4645,275
|
|
20230622,142800,6092153280,4650,4650,4655,4650,4506
|
|
20230622,142700,6071200080,4650,4650,4650,4650,1113
|
|
20230622,142600,6066024630,4650,4655,4655,4650,10761
|
|
20230622,142500,6015967440,4660,4660,4660,4660,180
|
|
20230622,142400,6015128640,4660,4665,4665,4655,87
|
|
20230622,142300,6014723365,4660,4665,4665,4660,478
|
|
20230622,142200,6012495485,4670,4670,4670,4670,589
|
|
20230622,142100,6009744855,4670,4660,4670,4655,3324
|
|
20230622,142000,5994258155,4655,4655,4655,4655,495
|
|
20230622,141900,5991953930,4655,4655,4660,4655,5242
|
|
20230622,141800,5967542415,4655,4655,4655,4655,1804
|
|
20230622,141700,5959144795,4660,4660,4660,4655,372
|
|
20230622,141600,5957412625,4660,4660,4665,4660,6864
|
|
20230622,141500,5925426380,4665,4665,4665,4660,510
|
|
20230622,141400,5923047325,4665,4665,4665,4665,1112
|
|
20230622,141300,5917859845,4665,4660,4665,4660,1360
|
|
20230622,141200,5911521445,4660,4665,4665,4660,1402
|
|
20230622,141100,5904987975,4660,4665,4665,4660,607
|
|
20230622,141000,5902159320,4660,4660,4660,4660,300
|
|
20230622,140900,5900761320,4660,4660,4670,4660,2970
|
|
20230622,140800,5886921110,4670,4665,4670,4665,2340
|
|
20230622,140700,5875996520,4660,4660,4660,4655,781
|
|
20230622,140600,5872357310,4660,4660,4660,4660,1233
|
|
20230622,140500,5866611530,4655,4650,4655,4650,790
|
|
20230622,140400,5862935580,4655,4650,4655,4650,576
|
|
20230622,140300,5860255825,4650,4645,4650,4645,539
|
|
20230622,140200,5857751120,4645,4645,4645,4645,1
|
|
20230622,140100,5857746475,4645,4650,4650,4645,1200
|
|
20230622,140000,5852167410,4650,4650,4655,4645,16530
|
|
20230622,135900,5775308685,4650,4655,4655,4650,5681
|
|
20230622,135800,5748864505,4655,4655,4660,4655,504
|
|
20230622,135700,5746518135,4660,4655,4660,4655,104
|
|
20230622,135600,5746034010,4655,4655,4660,4655,265
|
|
20230622,135500,5744800385,4655,4660,4660,4655,2456
|
|
20230622,135400,5733356885,4660,4665,4665,4660,628
|
|
20230622,135300,5730428325,4665,4665,4670,4665,540
|
|
20230622,135200,5727909210,4670,4665,4670,4665,14
|
|
20230622,135100,5727843890,4665,4665,4665,4665,267
|
|
20230622,135000,5726598335,4665,4660,4665,4660,76
|
|
20230622,134900,5726243995,4665,4660,4665,4660,218
|
|
20230622,134800,5725227180,4665,4660,4665,4660,22
|
|
20230622,134700,5725124655,4660,4660,4660,4660,382
|
|
20230622,134600,5723344535,4665,4665,4665,4665,103
|
|
20230622,134500,5722864040,4665,4665,4665,4665,0
|
|
20230622,134400,5722864040,4665,4665,4665,4665,565
|
|
20230622,134300,5720228315,4660,4665,4665,4660,121
|
|
20230622,134200,5719663910,4665,4660,4665,4660,69
|
|
20230622,134100,5719342120,4670,4665,4670,4660,1574
|
|
20230622,134000,5712003045,4665,4660,4665,4660,356
|
|
20230622,133900,5710342555,4665,4665,4665,4665,467
|
|
20230622,133800,5708164000,4665,4665,4665,4665,24
|
|
20230622,133700,5708052040,4665,4665,4665,4665,29
|
|
20230622,133600,5707916755,4665,4665,4665,4665,5
|
|
20230622,133500,5707893430,4665,4660,4665,4660,136
|
|
20230622,133400,5707259665,4665,4660,4665,4660,17
|
|
20230622,133300,5707180440,4655,4655,4655,4655,555
|
|
20230622,133200,5704596915,4655,4655,4655,4655,60
|
|
20230622,133100,5704317615,4655,4660,4660,4655,1559
|
|
20230622,133000,5697059100,4660,4660,4660,4660,200
|
|
20230622,132900,5696127100,4655,4660,4660,4655,420
|
|
20230622,132800,5694170925,4660,4660,4660,4660,1
|
|
20230622,132700,5694166265,4655,4655,4655,4655,140
|
|
20230622,132600,5693514565,4655,4660,4660,4655,894
|
|
20230622,132500,5689352945,4660,4660,4660,4660,1
|
|
20230622,132400,5689348285,4655,4660,4660,4655,147
|
|
20230622,132300,5688663315,4660,4655,4660,4655,364
|
|
20230622,132200,5686968130,4655,4655,4655,4655,3173
|
|
20230622,132100,5672197815,4655,4655,4655,4655,1143
|
|
20230622,132000,5666877150,4655,4655,4655,4655,136
|
|
20230622,131900,5666244070,4655,4655,4655,4655,821
|
|
20230622,131800,5662422315,4655,4660,4660,4655,75
|
|
20230622,131700,5662073180,4655,4660,4660,4655,317
|
|
20230622,131600,5660597305,4665,4660,4665,4660,2
|
|
20230622,131500,5660587980,4660,4660,4665,4660,278
|
|
20230622,131400,5659292495,4660,4655,4660,4655,264
|
|
20230622,131300,5658062285,4655,4655,4655,4655,274
|
|
20230622,131200,5656786815,4655,4655,4655,4655,205
|
|
20230622,131100,5655832540,4655,4655,4655,4655,11
|
|
20230622,131000,5655781335,4655,4655,4655,4655,205
|
|
20230622,130900,5654827060,4655,4655,4655,4650,302
|
|
20230622,130800,5653421255,4655,4655,4655,4655,131
|
|
20230622,130700,5652811450,4655,4655,4655,4655,469
|
|
20230622,130600,5650628255,4655,4660,4665,4655,253
|
|
20230622,130500,5649450225,4660,4665,4665,4660,50
|
|
20230622,130400,5649217215,4665,4665,4665,4665,112
|
|
20230622,130300,5648694735,4670,4655,4670,4655,151
|
|
20230622,130200,5647991815,4655,4670,4670,4655,2
|
|
20230622,130100,5647982490,4670,4670,4670,4670,321
|
|
20230622,130000,5646483420,4670,4670,4670,4670,0
|
|
20230622,125900,5646483420,4670,4655,4670,4650,302
|
|
20230622,125800,5645078000,4655,4650,4655,4650,5322
|
|
20230622,125700,5620329140,4650,4655,4655,4650,11600
|
|
20230622,125600,5566387235,4655,4655,4655,4655,1252
|
|
20230622,125500,5560559175,4655,4660,4660,4650,674
|
|
20230622,125400,5557424480,4650,4660,4660,4650,11774
|
|
20230622,125300,5502609680,4660,4655,4675,4655,860
|
|
20230622,125200,5498605690,4655,4670,4670,4655,41288
|
|
20230622,125100,5306189005,4675,4675,4675,4670,427
|
|
20230622,125000,5304192810,4670,4675,4675,4670,516
|
|
20230622,124900,5301780580,4675,4675,4675,4675,849
|
|
20230622,124800,5297811505,4680,4680,4680,4680,50
|
|
20230622,124700,5297577505,4680,4685,4685,4680,526
|
|
20230622,124600,5295115770,4685,4680,4685,4680,156
|
|
20230622,124500,5294385165,4680,4685,4685,4680,1512
|
|
20230622,124400,5287308820,4685,4690,4690,4685,25
|
|
20230622,124300,5287191645,4690,4695,4695,4690,333
|
|
20230622,124200,5285629555,4695,4695,4695,4695,10
|
|
20230622,124100,5285582605,4695,4690,4700,4685,1980
|
|
20230622,124000,5276291830,4685,4690,4690,4685,681
|
|
20230622,123900,5273100115,4685,4690,4690,4685,2400
|
|
20230622,123800,5261854115,4685,4685,4685,4685,0
|
|
20230622,123700,5261854115,4685,4685,4690,4685,98
|
|
20230622,123600,5261394980,4685,4680,4690,4680,844
|
|
20230622,123500,5257439605,4680,4685,4685,4680,1263
|
|
20230622,123400,5251523070,4690,4685,4690,4685,974
|
|
20230622,123300,5246959855,4685,4685,4685,4685,313
|
|
20230622,123200,5245493450,4685,4690,4690,4685,132
|
|
20230622,123100,5244874405,4690,4690,4690,4690,235
|
|
20230622,123000,5243772255,4690,4695,4705,4685,694
|
|
20230622,122900,5240508070,4690,4690,4690,4685,241
|
|
20230622,122800,5239377790,4690,4690,4700,4690,896
|
|
20230622,122700,5235174725,4685,4700,4700,4685,1209
|
|
20230622,122600,5229495535,4700,4700,4705,4700,2631
|
|
20230622,122500,5217126675,4700,4680,4700,4675,6118
|
|
20230622,122400,5188415405,4675,4680,4680,4675,2553
|
|
20230622,122300,5176472345,4680,4685,4690,4680,10385
|
|
20230622,122200,5127861915,4685,4690,4690,4685,1318
|
|
20230622,122100,5121680530,4690,4695,4695,4690,42
|
|
20230622,122000,5121483435,4690,4700,4700,4690,277
|
|
20230622,121900,5120183700,4700,4695,4700,4690,880
|
|
20230622,121800,5116049575,4690,4695,4695,4690,1567
|
|
20230622,121700,5108698475,4700,4695,4700,4695,2204
|
|
20230622,121600,5098349625,4700,4700,4700,4700,160
|
|
20230622,121500,5097597625,4700,4700,4705,4700,1626
|
|
20230622,121400,5089955400,4700,4700,4700,4700,2132
|
|
20230622,121300,5079935000,4705,4705,4705,4705,2184
|
|
20230622,121200,5069659280,4705,4710,4710,4705,147
|
|
20230622,121100,5068967640,4710,4710,4710,4710,2954
|
|
20230622,121000,5055054300,4715,4715,4720,4715,5784
|
|
20230622,120900,5027781600,4715,4725,4725,4715,4886
|
|
20230622,120800,5004720795,4720,4725,4725,4720,548
|
|
20230622,120700,5002134210,4725,4730,4730,4725,1617
|
|
20230622,120600,4994492145,4730,4725,4735,4725,178
|
|
20230622,120500,4993650380,4725,4725,4730,4725,898
|
|
20230622,120400,4989404670,4730,4730,4730,4730,248
|
|
20230622,120300,4988231630,4730,4730,4730,4725,355
|
|
20230622,120200,4986552495,4725,4730,4730,4725,768
|
|
20230622,120100,4982920000,4730,4725,4730,4725,572
|
|
20230622,120000,4980215705,4725,4725,4725,4725,1351
|
|
20230622,115900,4973832230,4725,4725,4730,4725,1285
|
|
20230622,115800,4967759215,4725,4725,4730,4725,272
|
|
20230622,115700,4966473945,4725,4730,4730,4725,416
|
|
20230622,115600,4964506515,4735,4730,4735,4730,879
|
|
20230622,115500,4960348790,4735,4735,4735,4730,2254
|
|
20230622,115400,4949677065,4730,4735,4735,4730,1369
|
|
20230622,115300,4943200385,4740,4745,4745,4735,1085
|
|
20230622,115200,4938058620,4735,4730,4755,4730,11583
|
|
20230622,115100,4883216310,4730,4735,4735,4730,5852
|
|
20230622,115000,4855532875,4740,4735,4740,4735,3509
|
|
20230622,114900,4838917745,4735,4740,4750,4735,3473
|
|
20230622,114800,4822457405,4735,4755,4755,4735,3527
|
|
20230622,114700,4805729500,4755,4755,4760,4750,7068
|
|
20230622,114600,4772124870,4760,4760,4760,4735,4616
|
|
20230622,114500,4750193340,4760,4740,4765,4740,19061
|
|
20230622,114400,4659605855,4740,4740,4745,4735,9309
|
|
20230622,114300,4615449005,4740,4740,4750,4740,6286
|
|
20230622,114200,4585613540,4740,4725,4745,4725,16005
|
|
20230622,114100,4509820410,4725,4710,4725,4710,18838
|
|
20230622,114000,4420973370,4705,4705,4710,4705,3869
|
|
20230622,113900,4402763240,4705,4705,4710,4705,2219
|
|
20230622,113800,4392322840,4705,4705,4710,4705,2180
|
|
20230622,113700,4382065405,4700,4705,4710,4695,7577
|
|
20230622,113600,4346439430,4705,4690,4705,4685,33402
|
|
20230622,113500,4189547600,4690,4685,4690,4685,357
|
|
20230622,113400,4187873950,4690,4675,4690,4675,11068
|
|
20230622,113300,4136048150,4680,4675,4680,4675,272
|
|
20230622,113200,4134776535,4675,4675,4675,4675,1808
|
|
20230622,113100,4126324135,4670,4670,4675,4670,2066
|
|
20230622,113000,4116675750,4675,4675,4675,4670,261
|
|
20230622,112900,4115456775,4670,4670,4675,4670,645
|
|
20230622,112800,4112444620,4670,4675,4675,4670,1619
|
|
20230622,112700,4104881870,4675,4675,4680,4675,120
|
|
20230622,112600,4104320865,4675,4675,4675,4675,623
|
|
20230622,112500,4101408340,4675,4675,4675,4675,1623
|
|
20230622,112400,4093820815,4680,4675,4680,4675,245
|
|
20230622,112300,4092675390,4675,4675,4675,4675,604
|
|
20230622,112200,4089851690,4675,4670,4680,4670,1469
|
|
20230622,112100,4082985445,4670,4675,4675,4670,2290
|
|
20230622,112000,4072282510,4670,4675,4675,4670,1143
|
|
20230622,111900,4066939195,4675,4670,4675,4670,4
|
|
20230622,111800,4066920510,4670,4670,4675,4670,980
|
|
20230622,111700,4062343660,4675,4675,4675,4675,253
|
|
20230622,111600,4061160885,4675,4675,4675,4675,149
|
|
20230622,111500,4060464310,4680,4670,4680,4670,1525
|
|
20230622,111400,4053327510,4670,4680,4680,4670,820
|
|
20230622,111300,4049494745,4680,4685,4685,4680,1523
|
|
20230622,111200,4042361455,4680,4680,4685,4680,967
|
|
20230622,111100,4037835795,4680,4665,4680,4665,4669
|
|
20230622,111000,4016027635,4665,4670,4670,4665,101
|
|
20230622,110900,4015556415,4670,4670,4670,4670,1
|
|
20230622,110800,4015551745,4670,4670,4670,4665,629
|
|
20230622,110700,4012614440,4665,4675,4675,4665,70
|
|
20230622,110600,4012287650,4675,4670,4675,4665,1187
|
|
20230622,110500,4006746060,4675,4675,4675,4670,493
|
|
20230622,110400,4004441565,4680,4680,4680,4680,110
|
|
20230622,110300,4003926765,4680,4680,4680,4675,1621
|
|
20230622,110200,3996341735,4680,4680,4680,4680,440
|
|
20230622,110100,3994282535,4685,4685,4685,4685,5
|
|
20230622,110000,3994259110,4685,4665,4685,4665,8334
|
|
20230622,105900,3955328120,4665,4665,4665,4665,10
|
|
20230622,105800,3955281470,4665,4670,4675,4660,937
|
|
20230622,105700,3950912375,4675,4670,4675,4670,656
|
|
20230622,105600,3947848830,4670,4670,4670,4670,78
|
|
20230622,105500,3947484570,4680,4665,4680,4665,2139
|
|
20230622,105400,3937492185,4665,4665,4665,4660,1702
|
|
20230622,105300,3929553355,4660,4660,4665,4660,3533
|
|
20230622,105200,3913089570,4660,4660,4660,4660,462
|
|
20230622,105100,3910936650,4660,4660,4660,4660,2960
|
|
20230622,105000,3897143050,4660,4665,4665,4660,643
|
|
20230622,104900,3894146655,4665,4665,4665,4665,1
|
|
20230622,104800,3894141990,4665,4660,4665,4660,317
|
|
20230622,104700,3892664765,4660,4660,4660,4655,308
|
|
20230622,104600,3891229665,4670,4655,4670,4655,581
|
|
20230622,104500,3888524810,4655,4670,4670,4655,695
|
|
20230622,104400,3885289540,4655,4655,4655,4655,1325
|
|
20230622,104300,3879121665,4655,4655,4655,4655,10
|
|
20230622,104200,3879075115,4650,4655,4675,4650,1941
|
|
20230622,104100,3870040070,4655,4655,4655,4655,394
|
|
20230622,104000,3868206000,4655,4655,4655,4655,802
|
|
20230622,103900,3864472690,4655,4655,4655,4650,942
|
|
20230622,103800,3860089200,4650,4660,4660,4650,10984
|
|
20230622,103700,3808933475,4665,4670,4670,4665,7567
|
|
20230622,103600,3773616410,4675,4675,4675,4675,6373
|
|
20230622,103500,3743822635,4675,4680,4680,4675,619
|
|
20230622,103400,3740925910,4680,4685,4685,4680,1777
|
|
20230622,103300,3732609070,4685,4685,4690,4675,1515
|
|
20230622,103200,3725519475,4690,4690,4690,4685,747
|
|
20230622,103100,3722019630,4690,4685,4690,4680,606
|
|
20230622,103000,3719182010,4685,4685,4690,4685,49
|
|
20230622,102900,3718952440,4685,4685,4685,4680,967
|
|
20230622,102800,3714422480,4685,4690,4690,4685,2005
|
|
20230622,102700,3705029010,4690,4690,4690,4685,7438
|
|
20230622,102600,3670164770,4690,4690,4690,4690,1645
|
|
20230622,102500,3662449720,4690,4685,4690,4680,735
|
|
20230622,102400,3659005695,4680,4680,4685,4680,1760
|
|
20230622,102300,3650763595,4685,4680,4685,4680,2986
|
|
20230622,102200,3636787565,4680,4675,4680,4675,3854
|
|
20230622,102100,3618767440,4675,4675,4680,4675,3784
|
|
20230622,102000,3601058585,4675,4680,4680,4675,366
|
|
20230622,101900,3599347520,4680,4675,4680,4675,1607
|
|
20230622,101800,3591834780,4675,4685,4685,4675,7492
|
|
20230622,101700,3556741790,4685,4685,4690,4680,831
|
|
20230622,101600,3552847675,4690,4695,4695,4690,1881
|
|
20230622,101500,3544021690,4690,4685,4690,4685,8328
|
|
20230622,101400,3504971650,4685,4690,4690,4675,2753
|
|
20230622,101300,3492079850,4690,4670,4690,4670,10651
|
|
20230622,101200,3442224340,4675,4670,4675,4670,793
|
|
20230622,101100,3438518180,4675,4675,4680,4670,4339
|
|
20230622,101000,3418241635,4675,4675,4680,4670,955
|
|
20230622,100900,3413774040,4680,4675,4680,4670,2471
|
|
20230622,100800,3402217030,4675,4680,4680,4675,3652
|
|
20230622,100700,3385140890,4680,4665,4680,4665,6003
|
|
20230622,100600,3357080465,4660,4665,4665,4660,5848
|
|
20230622,100500,3329828445,4660,4635,4660,4635,18077
|
|
20230622,100400,3245756900,4635,4640,4640,4635,331
|
|
20230622,100300,3244222210,4640,4640,4640,4640,1916
|
|
20230622,100200,3235331970,4640,4640,4640,4640,373
|
|
20230622,100100,3233601250,4640,4645,4645,4640,254
|
|
20230622,100000,3232421495,4645,4645,4645,4630,1800
|
|
20230622,095900,3224079515,4630,4645,4645,4630,2489
|
|
20230622,095800,3212545205,4640,4640,4640,4635,2187
|
|
20230622,095700,3202399225,4640,4650,4650,4640,4174
|
|
20230622,095600,3183031820,4650,4655,4655,4650,2960
|
|
20230622,095500,3169263780,4660,4660,4665,4660,577
|
|
20230622,095400,3166574145,4660,4665,4665,4660,236
|
|
20230622,095300,3165473760,4665,4660,4665,4660,167
|
|
20230622,095200,3164695485,4665,4665,4665,4660,38
|
|
20230622,095100,3164518240,4670,4655,4675,4655,6345
|
|
20230622,095000,3134925820,4650,4635,4655,4630,3252
|
|
20230622,094900,3119815875,4635,4640,4650,4625,10503
|
|
20230622,094800,3071159150,4640,4655,4655,4640,8207
|
|
20230622,094700,3033042855,4655,4660,4670,4655,1574
|
|
20230622,094600,3025700930,4660,4645,4665,4640,3080
|
|
20230622,094500,3011347945,4645,4660,4660,4645,2890
|
|
20230622,094400,2997880560,4660,4645,4660,4645,7956
|
|
20230622,094300,2960825570,4645,4655,4660,4645,2394
|
|
20230622,094200,2949702120,4655,4655,4660,4645,2154
|
|
20230622,094100,2939675325,4660,4625,4660,4625,10009
|
|
20230622,094000,2893236695,4630,4630,4635,4630,8053
|
|
20230622,093900,2855921540,4635,4635,4635,4630,3254
|
|
20230622,093800,2840854490,4635,4635,4640,4630,2332
|
|
20230622,093700,2830041430,4630,4645,4645,4630,3062
|
|
20230622,093600,2815853220,4630,4650,4655,4630,26847
|
|
20230622,093500,2691270130,4650,4650,4655,4650,1563
|
|
20230622,093400,2683999410,4650,4660,4660,4650,5773
|
|
20230622,093300,2657153760,4660,4655,4660,4650,15522
|
|
20230622,093200,2584971485,4655,4665,4665,4655,3992
|
|
20230622,093100,2566377865,4660,4645,4670,4645,11425
|
|
20230622,093000,2513142120,4645,4650,4655,4645,11398
|
|
20230622,092900,2460159010,4650,4660,4660,4650,10809
|
|
20230622,092800,2409839545,4660,4670,4670,4655,11049
|
|
20230622,092700,2358320080,4670,4685,4685,4670,12987
|
|
20230622,092600,2297550455,4680,4670,4685,4670,13333
|
|
20230622,092500,2235182140,4675,4670,4675,4665,6777
|
|
20230622,092400,2203524065,4670,4695,4700,4665,13896
|
|
20230622,092300,2138555685,4700,4690,4705,4675,9539
|
|
20230622,092200,2093747525,4690,4695,4695,4670,26488
|
|
20230622,092100,1969691245,4705,4705,4725,4690,28449
|
|
20230622,092000,1835705445,4705,4685,4705,4680,41195
|
|
20230622,091900,1642249930,4680,4650,4680,4645,40709
|
|
20230622,091800,1452463645,4650,4630,4655,4625,63048
|
|
20230622,091700,1159533510,4625,4625,4640,4620,6417
|
|
20230622,091600,1129825635,4625,4620,4645,4620,16340
|
|
20230622,091500,1054154990,4615,4580,4615,4580,11497
|
|
20230622,091400,1001229950,4580,4585,4600,4575,8265
|
|
20230622,091300,963378585,4585,4610,4615,4585,11206
|
|
20230622,091200,911885450,4610,4595,4620,4585,19050
|
|
20230622,091100,824120805,4585,4630,4630,4580,17395
|
|
20230622,091000,744049495,4630,4600,4635,4590,28371
|
|
20230622,090900,613205410,4600,4510,4620,4505,19744
|
|
20230622,090800,522756950,4505,4475,4505,4475,6729
|
|
20230622,090700,492534775,4475,4470,4475,4465,1851
|
|
20230622,090600,484259915,4470,4450,4470,4435,11279
|
|
20230622,090500,434122285,4455,4455,4455,4440,4753
|
|
20230622,090400,412979465,4450,4430,4455,4430,5401
|
|
20230622,090300,388936895,4430,4410,4430,4400,21378
|
|
20230622,090200,294626440,4410,4470,4470,4405,18133
|
|
20230622,090100,214157905,4460,4455,4485,4455,6215
|
|
20230622,090000,186336265,4455,4400,4455,4400,41802
|