616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,191200,2965995900,9450,9450,9450,9450,0
|
|
20230622,191100,2965995900,9450,9450,9450,9450,0
|
|
20230622,191000,2965995900,9450,9450,9450,9450,0
|
|
20230622,190900,2965995900,9450,9450,9450,9450,0
|
|
20230622,190800,2965995900,9450,9450,9450,9450,0
|
|
20230622,190700,2965995900,9450,9450,9450,9450,0
|
|
20230622,190600,2965995900,9450,9450,9450,9450,0
|
|
20230622,190500,2965995900,9450,9450,9450,9450,0
|
|
20230622,190400,2965995900,9450,9450,9450,9450,0
|
|
20230622,190300,2965995900,9450,9450,9450,9450,0
|
|
20230622,190200,2965995900,9450,9450,9450,9450,0
|
|
20230622,190100,2965995900,9450,9450,9450,9450,0
|
|
20230622,190000,2965995900,9450,9450,9450,9450,0
|
|
20230622,185900,2965995900,9450,9450,9450,9450,0
|
|
20230622,185800,2965995900,9450,9450,9450,9450,0
|
|
20230622,185700,2965995900,9450,9450,9450,9450,0
|
|
20230622,185600,2965995900,9450,9450,9450,9450,0
|
|
20230622,185500,2965995900,9450,9450,9450,9450,0
|
|
20230622,185400,2965995900,9450,9450,9450,9450,0
|
|
20230622,185300,2965995900,9450,9450,9450,9450,0
|
|
20230622,185200,2965995900,9450,9450,9450,9450,0
|
|
20230622,185100,2965995900,9450,9450,9450,9450,0
|
|
20230622,185000,2965995900,9450,9450,9450,9450,0
|
|
20230622,184900,2965995900,9450,9450,9450,9450,0
|
|
20230622,184800,2965995900,9450,9450,9450,9450,0
|
|
20230622,184700,2965995900,9450,9450,9450,9450,0
|
|
20230622,184600,2965995900,9450,9450,9450,9450,0
|
|
20230622,184500,2965995900,9450,9450,9450,9450,0
|
|
20230622,184400,2965995900,9450,9450,9450,9450,0
|
|
20230622,184300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,184200,2965995900,9450,9450,9450,9450,0
|
|
20230622,184100,2965995900,9450,9450,9450,9450,0
|
|
20230622,184000,2965995900,9450,9450,9450,9450,0
|
|
20230622,183900,2965995900,9450,9450,9450,9450,0
|
|
20230622,183800,2965995900,9450,9450,9450,9450,0
|
|
20230622,183700,2965995900,9450,9450,9450,9450,0
|
|
20230622,183600,2965995900,9450,9450,9450,9450,0
|
|
20230622,183500,2965995900,9450,9450,9450,9450,0
|
|
20230622,183400,2965995900,9450,9450,9450,9450,0
|
|
20230622,183300,2965995900,9450,9450,9450,9450,0
|
|
20230622,183200,2965995900,9450,9450,9450,9450,0
|
|
20230622,183100,2965995900,9450,9450,9450,9450,0
|
|
20230622,183000,2965995900,9450,9450,9450,9450,0
|
|
20230622,182900,2965995900,9450,9450,9450,9450,0
|
|
20230622,182800,2965995900,9450,9450,9450,9450,0
|
|
20230622,182700,2965995900,9450,9450,9450,9450,0
|
|
20230622,182600,2965995900,9450,9450,9450,9450,0
|
|
20230622,182500,2965995900,9450,9450,9450,9450,0
|
|
20230622,182400,2965995900,9450,9450,9450,9450,0
|
|
20230622,182300,2965995900,9450,9450,9450,9450,0
|
|
20230622,182200,2965995900,9450,9450,9450,9450,0
|
|
20230622,182100,2965995900,9450,9450,9450,9450,0
|
|
20230622,182000,2965995900,9450,9450,9450,9450,0
|
|
20230622,181900,2965995900,9450,9450,9450,9450,0
|
|
20230622,181800,2965995900,9450,9450,9450,9450,0
|
|
20230622,181700,2965995900,9450,9450,9450,9450,0
|
|
20230622,181600,2965995900,9450,9450,9450,9450,0
|
|
20230622,181500,2965995900,9450,9450,9450,9450,0
|
|
20230622,181400,2965995900,9450,9450,9450,9450,0
|
|
20230622,181300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,181200,2965995900,9450,9450,9450,9450,0
|
|
20230622,181100,2965995900,9450,9450,9450,9450,0
|
|
20230622,181000,2965995900,9450,9450,9450,9450,0
|
|
20230622,180900,2965995900,9450,9450,9450,9450,0
|
|
20230622,180800,2965995900,9450,9450,9450,9450,0
|
|
20230622,180700,2965995900,9450,9450,9450,9450,0
|
|
20230622,180600,2965995900,9450,9450,9450,9450,0
|
|
20230622,180500,2965995900,9450,9450,9450,9450,0
|
|
20230622,180400,2965995900,9450,9450,9450,9450,0
|
|
20230622,180300,2965995900,9450,9450,9450,9450,0
|
|
20230622,180200,2965995900,9450,9450,9450,9450,0
|
|
20230622,180100,2965995900,9450,9450,9450,9450,0
|
|
20230622,180000,2965995900,9450,9450,9450,9450,0
|
|
20230622,175900,2965995900,9450,9450,9450,9450,0
|
|
20230622,175800,2965995900,9450,9450,9450,9450,0
|
|
20230622,175700,2965995900,9450,9450,9450,9450,0
|
|
20230622,175600,2965995900,9450,9450,9450,9450,0
|
|
20230622,175500,2965995900,9450,9450,9450,9450,0
|
|
20230622,175400,2965995900,9450,9450,9450,9450,0
|
|
20230622,175300,2965995900,9450,9450,9450,9450,0
|
|
20230622,175200,2965995900,9450,9450,9450,9450,0
|
|
20230622,175100,2965995900,9450,9450,9450,9450,0
|
|
20230622,175000,2965995900,9450,9450,9450,9450,0
|
|
20230622,174900,2965995900,9450,9450,9450,9450,0
|
|
20230622,174800,2965995900,9450,9450,9450,9450,0
|
|
20230622,174700,2965995900,9450,9450,9450,9450,0
|
|
20230622,174600,2965995900,9450,9450,9450,9450,0
|
|
20230622,174500,2965995900,9450,9450,9450,9450,0
|
|
20230622,174400,2965995900,9450,9450,9450,9450,0
|
|
20230622,174300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,174200,2965995900,9450,9450,9450,9450,0
|
|
20230622,174100,2965995900,9450,9450,9450,9450,0
|
|
20230622,174000,2965995900,9450,9450,9450,9450,0
|
|
20230622,173900,2965995900,9450,9450,9450,9450,0
|
|
20230622,173800,2965995900,9450,9450,9450,9450,0
|
|
20230622,173700,2965995900,9450,9450,9450,9450,0
|
|
20230622,173600,2965995900,9450,9450,9450,9450,0
|
|
20230622,173500,2965995900,9450,9450,9450,9450,0
|
|
20230622,173400,2965995900,9450,9450,9450,9450,0
|
|
20230622,173300,2965995900,9450,9450,9450,9450,0
|
|
20230622,173200,2965995900,9450,9450,9450,9450,0
|
|
20230622,173100,2965995900,9450,9450,9450,9450,0
|
|
20230622,173000,2965995900,9450,9450,9450,9450,0
|
|
20230622,172900,2965995900,9450,9450,9450,9450,0
|
|
20230622,172800,2965995900,9450,9450,9450,9450,0
|
|
20230622,172700,2965995900,9450,9450,9450,9450,0
|
|
20230622,172600,2965995900,9450,9450,9450,9450,0
|
|
20230622,172500,2965995900,9450,9450,9450,9450,0
|
|
20230622,172400,2965995900,9450,9450,9450,9450,0
|
|
20230622,172300,2965995900,9450,9450,9450,9450,0
|
|
20230622,172200,2965995900,9450,9450,9450,9450,0
|
|
20230622,172100,2965995900,9450,9450,9450,9450,0
|
|
20230622,172000,2965995900,9450,9450,9450,9450,0
|
|
20230622,171900,2965995900,9450,9450,9450,9450,0
|
|
20230622,171800,2965995900,9450,9450,9450,9450,0
|
|
20230622,171700,2965995900,9450,9450,9450,9450,0
|
|
20230622,171600,2965995900,9450,9450,9450,9450,0
|
|
20230622,171500,2965995900,9450,9450,9450,9450,0
|
|
20230622,171400,2965995900,9450,9450,9450,9450,0
|
|
20230622,171300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,171200,2965995900,9450,9450,9450,9450,0
|
|
20230622,171100,2965995900,9450,9450,9450,9450,0
|
|
20230622,171000,2965995900,9450,9450,9450,9450,0
|
|
20230622,170900,2965995900,9450,9450,9450,9450,0
|
|
20230622,170800,2965995900,9450,9450,9450,9450,0
|
|
20230622,170700,2965995900,9450,9450,9450,9450,0
|
|
20230622,170600,2965995900,9450,9450,9450,9450,0
|
|
20230622,170500,2965995900,9450,9450,9450,9450,0
|
|
20230622,170400,2965995900,9450,9450,9450,9450,0
|
|
20230622,170300,2965995900,9450,9450,9450,9450,0
|
|
20230622,170200,2965995900,9450,9450,9450,9450,0
|
|
20230622,170100,2965995900,9450,9450,9450,9450,0
|
|
20230622,170000,2965995900,9450,9450,9450,9450,0
|
|
20230622,165900,2965995900,9450,9450,9450,9450,0
|
|
20230622,165800,2965995900,9450,9450,9450,9450,0
|
|
20230622,165700,2965995900,9450,9450,9450,9450,0
|
|
20230622,165600,2965995900,9450,9450,9450,9450,0
|
|
20230622,165500,2965995900,9450,9450,9450,9450,0
|
|
20230622,165400,2965995900,9450,9450,9450,9450,0
|
|
20230622,165300,2965995900,9450,9450,9450,9450,0
|
|
20230622,165200,2965995900,9450,9450,9450,9450,0
|
|
20230622,165100,2965995900,9450,9450,9450,9450,0
|
|
20230622,165000,2965995900,9450,9450,9450,9450,0
|
|
20230622,164900,2965995900,9450,9450,9450,9450,0
|
|
20230622,164800,2965995900,9450,9450,9450,9450,0
|
|
20230622,164700,2965995900,9450,9450,9450,9450,0
|
|
20230622,164600,2965995900,9450,9450,9450,9450,0
|
|
20230622,164500,2965995900,9450,9450,9450,9450,0
|
|
20230622,164400,2965995900,9450,9450,9450,9450,0
|
|
20230622,164300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,164200,2965995900,9450,9450,9450,9450,0
|
|
20230622,164100,2965995900,9450,9450,9450,9450,0
|
|
20230622,164000,2965995900,9450,9450,9450,9450,0
|
|
20230622,163900,2965995900,9450,9450,9450,9450,0
|
|
20230622,163800,2965995900,9450,9450,9450,9450,0
|
|
20230622,163700,2965995900,9450,9450,9450,9450,0
|
|
20230622,163600,2965995900,9450,9450,9450,9450,0
|
|
20230622,163500,2965995900,9450,9450,9450,9450,0
|
|
20230622,163400,2965995900,9450,9450,9450,9450,0
|
|
20230622,163300,2965995900,9450,9450,9450,9450,0
|
|
20230622,163200,2965995900,9450,9450,9450,9450,0
|
|
20230622,163100,2965995900,9450,9450,9450,9450,0
|
|
20230622,163000,2965995900,9450,9450,9450,9450,0
|
|
20230622,162900,2965995900,9450,9450,9450,9450,0
|
|
20230622,162800,2965995900,9450,9450,9450,9450,0
|
|
20230622,162700,2965995900,9450,9450,9450,9450,0
|
|
20230622,162600,2965995900,9450,9450,9450,9450,0
|
|
20230622,162500,2965995900,9450,9450,9450,9450,0
|
|
20230622,162400,2965995900,9450,9450,9450,9450,0
|
|
20230622,162300,2965995900,9450,9450,9450,9450,0
|
|
20230622,162200,2965995900,9450,9450,9450,9450,0
|
|
20230622,162100,2965995900,9450,9450,9450,9450,0
|
|
20230622,162000,2965995900,9450,9450,9450,9450,0
|
|
20230622,161900,2965995900,9450,9450,9450,9450,0
|
|
20230622,161800,2965995900,9450,9450,9450,9450,0
|
|
20230622,161700,2965995900,9450,9450,9450,9450,0
|
|
20230622,161600,2965995900,9450,9450,9450,9450,0
|
|
20230622,161500,2965995900,9450,9450,9450,9450,0
|
|
20230622,161400,2965995900,9450,9450,9450,9450,0
|
|
20230622,161300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,161200,2965995900,9450,9450,9450,9450,0
|
|
20230622,161100,2965995900,9450,9450,9450,9450,0
|
|
20230622,161000,2965995900,9450,9450,9450,9450,0
|
|
20230622,160900,2965995900,9450,9450,9450,9450,0
|
|
20230622,160800,2965995900,9450,9450,9450,9450,0
|
|
20230622,160700,2965995900,9450,9450,9450,9450,0
|
|
20230622,160600,2965995900,9450,9450,9450,9450,0
|
|
20230622,160500,2965995900,9450,9450,9450,9450,0
|
|
20230622,160400,2965995900,9450,9450,9450,9450,0
|
|
20230622,160300,2965995900,9450,9450,9450,9450,0
|
|
20230622,160200,2965995900,9450,9450,9450,9450,0
|
|
20230622,160100,2965995900,9450,9450,9450,9450,0
|
|
20230622,160000,2965995900,9450,9450,9450,9450,0
|
|
20230622,155900,2965995900,9450,9450,9450,9450,0
|
|
20230622,155800,2965995900,9450,9450,9450,9450,0
|
|
20230622,155700,2965995900,9450,9450,9450,9450,0
|
|
20230622,155600,2965995900,9450,9450,9450,9450,0
|
|
20230622,155500,2965995900,9450,9450,9450,9450,0
|
|
20230622,155400,2965995900,9450,9450,9450,9450,0
|
|
20230622,155300,2965995900,9450,9450,9450,9450,0
|
|
20230622,155200,2965995900,9450,9450,9450,9450,0
|
|
20230622,155100,2965995900,9450,9450,9450,9450,0
|
|
20230622,155000,2965995900,9450,9450,9450,9450,0
|
|
20230622,154900,2965995900,9450,9450,9450,9450,0
|
|
20230622,154800,2965995900,9450,9450,9450,9450,0
|
|
20230622,154700,2965995900,9450,9450,9450,9450,0
|
|
20230622,154600,2965995900,9450,9450,9450,9450,0
|
|
20230622,154500,2965995900,9450,9450,9450,9450,0
|
|
20230622,154400,2965995900,9450,9450,9450,9450,0
|
|
20230622,154300,2965995900,9450,9450,9450,9450,5620
|
|
20230622,154200,2965995900,9450,9450,9450,9450,0
|
|
20230622,154100,2965995900,9450,9450,9450,9450,0
|
|
20230622,154000,2965995900,9450,9450,9450,9450,0
|
|
20230622,153900,2965995900,9450,9450,9450,9450,0
|
|
20230622,153800,2965995900,9450,9450,9450,9450,0
|
|
20230622,153700,2965995900,9450,9450,9450,9450,0
|
|
20230622,153600,2965995900,9450,9450,9450,9450,0
|
|
20230622,153500,2965995900,9450,9450,9450,9450,0
|
|
20230622,153400,2965995900,9450,9450,9450,9450,0
|
|
20230622,153300,2965995900,9450,9450,9450,9450,0
|
|
20230622,153200,2965995900,9450,9450,9450,9450,0
|
|
20230622,153100,2965995900,9450,9450,9450,9450,0
|
|
20230622,153000,2965995900,9450,9450,9450,9450,5620
|
|
20230622,152900,2912886900,9430,9430,9430,9430,0
|
|
20230622,152800,2912886900,9430,9430,9430,9430,0
|
|
20230622,152700,2912886900,9430,9430,9430,9430,0
|
|
20230622,152600,2912886900,9430,9430,9430,9430,0
|
|
20230622,152500,2912886900,9430,9430,9430,9430,0
|
|
20230622,152400,2912886900,9430,9430,9430,9430,0
|
|
20230622,152300,2912886900,9430,9430,9430,9430,0
|
|
20230622,152200,2912886900,9430,9430,9430,9430,0
|
|
20230622,152100,2912886900,9430,9430,9430,9430,0
|
|
20230622,152000,2912886900,9430,9430,9430,9430,0
|
|
20230622,151900,2912886900,9430,9420,9430,9420,3103
|
|
20230622,151800,2883638310,9420,9420,9420,9410,1356
|
|
20230622,151700,2870864900,9420,9400,9420,9400,976
|
|
20230622,151600,2861684760,9400,9400,9410,9400,2536
|
|
20230622,151500,2837844230,9410,9410,9410,9410,531
|
|
20230622,151400,2832847520,9410,9410,9410,9410,142
|
|
20230622,151300,2831511300,9410,9410,9410,9410,23
|
|
20230622,151200,2831294870,9420,9420,9420,9420,12
|
|
20230622,151100,2831181830,9410,9410,9420,9410,157
|
|
20230622,151000,2829704260,9420,9420,9420,9420,97
|
|
20230622,150900,2828790520,9420,9410,9420,9410,101
|
|
20230622,150800,2827839760,9420,9410,9420,9400,697
|
|
20230622,150700,2821282250,9410,9410,9420,9410,839
|
|
20230622,150600,2813387250,9410,9410,9410,9400,112
|
|
20230622,150500,2812334330,9410,9410,9410,9400,2238
|
|
20230622,150400,2791285470,9410,9410,9410,9410,548
|
|
20230622,150300,2786128790,9410,9420,9420,9400,4628
|
|
20230622,150200,2742592660,9410,9430,9430,9410,670
|
|
20230622,150100,2736283870,9420,9430,9430,9420,109
|
|
20230622,150000,2735256010,9430,9410,9430,9410,7
|
|
20230622,145900,2735190040,9410,9410,9410,9410,1
|
|
20230622,145800,2735180630,9430,9430,9430,9430,0
|
|
20230622,145700,2735180630,9430,9430,9430,9430,103
|
|
20230622,145600,2734209340,9440,9420,9440,9410,59
|
|
20230622,145500,2733653770,9440,9440,9440,9440,9
|
|
20230622,145400,2733568810,9440,9430,9440,9400,1570
|
|
20230622,145300,2718789580,9450,9450,9450,9440,28
|
|
20230622,145200,2718525190,9450,9410,9450,9410,1944
|
|
20230622,145100,2700229940,9400,9410,9410,9400,1291
|
|
20230622,145000,2688090160,9410,9400,9410,9400,2216
|
|
20230622,144900,2667259300,9400,9410,9410,9400,607
|
|
20230622,144800,2661551450,9400,9420,9420,9400,935
|
|
20230622,144700,2652754090,9420,9420,9420,9410,1066
|
|
20230622,144600,2642722670,9430,9430,9430,9430,1
|
|
20230622,144500,2642713240,9430,9440,9440,9410,129
|
|
20230622,144400,2641495900,9410,9410,9440,9410,1443
|
|
20230622,144300,2627916270,9410,9410,9410,9400,100
|
|
20230622,144200,2626975360,9400,9410,9410,9400,2642
|
|
20230622,144100,2602130450,9410,9400,9410,9400,4657
|
|
20230622,144000,2558354340,9410,9410,9410,9410,2943
|
|
20230622,143900,2530660710,9420,9440,9440,9420,1023
|
|
20230622,143800,2521021480,9440,9420,9440,9420,17
|
|
20230622,143700,2520861320,9420,9410,9420,9410,260
|
|
20230622,143600,2518412150,9420,9420,9420,9410,196
|
|
20230622,143500,2516567610,9420,9420,9440,9420,2546
|
|
20230622,143400,2492584230,9420,9430,9430,9420,350
|
|
20230622,143300,2489286230,9430,9420,9430,9420,421
|
|
20230622,143200,2485320400,9440,9440,9440,9420,2250
|
|
20230622,143100,2464114650,9440,9440,9440,9430,265
|
|
20230622,143000,2461614440,9450,9450,9450,9450,3
|
|
20230622,142900,2461586090,9430,9430,9450,9420,207
|
|
20230622,142800,2459636020,9460,9460,9460,9430,645
|
|
20230622,142700,2453553550,9460,9460,9460,9460,0
|
|
20230622,142600,2453553550,9460,9430,9460,9430,103
|
|
20230622,142500,2452582170,9430,9430,9460,9430,563
|
|
20230622,142400,2447273010,9430,9430,9430,9420,878
|
|
20230622,142300,2438993630,9430,9440,9440,9430,1706
|
|
20230622,142200,2422902690,9450,9450,9450,9450,0
|
|
20230622,142100,2422902690,9450,9450,9450,9450,20
|
|
20230622,142000,2422713690,9460,9460,9460,9460,4
|
|
20230622,141900,2422675850,9460,9460,9460,9460,0
|
|
20230622,141800,2422675850,9460,9440,9460,9440,438
|
|
20230622,141700,2418541010,9440,9440,9440,9440,15
|
|
20230622,141600,2418399410,9440,9450,9460,9440,1015
|
|
20230622,141500,2408816910,9450,9440,9450,9440,453
|
|
20230622,141400,2404540560,9440,9450,9450,9440,338
|
|
20230622,141300,2401349670,9450,9450,9460,9450,64
|
|
20230622,141200,2400744790,9460,9450,9460,9450,111
|
|
20230622,141100,2399695810,9450,9450,9450,9450,169
|
|
20230622,141000,2398098760,9450,9440,9450,9440,107
|
|
20230622,140900,2397088610,9440,9440,9450,9440,39
|
|
20230622,140800,2396720270,9460,9460,9460,9430,288
|
|
20230622,140700,2394004160,9430,9450,9450,9430,2994
|
|
20230622,140600,2365762340,9460,9450,9470,9450,317
|
|
20230622,140500,2362766130,9480,9480,9480,9480,0
|
|
20230622,140400,2362766130,9480,9450,9480,9450,280
|
|
20230622,140300,2360120100,9450,9450,9450,9450,130
|
|
20230622,140200,2358891600,9450,9440,9450,9440,57
|
|
20230622,140100,2358353410,9440,9450,9450,9440,199
|
|
20230622,140000,2356473920,9450,9450,9450,9440,815
|
|
20230622,135900,2348772220,9450,9450,9450,9450,13
|
|
20230622,135800,2348649370,9450,9450,9450,9450,100
|
|
20230622,135700,2347704370,9450,9450,9450,9440,225
|
|
20230622,135600,2345578240,9450,9450,9450,9450,346
|
|
20230622,135500,2342308540,9440,9440,9440,9440,5
|
|
20230622,135400,2342261340,9440,9450,9450,9440,355
|
|
20230622,135300,2338909140,9450,9430,9450,9430,178
|
|
20230622,135200,2337230540,9430,9430,9430,9430,264
|
|
20230622,135100,2334741020,9430,9430,9430,9410,5156
|
|
20230622,135000,2286185700,9420,9430,9430,9420,6271
|
|
20230622,134900,2227074760,9430,9460,9460,9430,647
|
|
20230622,134800,2220965730,9430,9450,9470,9430,7917
|
|
20230622,134700,2146182790,9480,9490,9490,9450,726
|
|
20230622,134600,2139313570,9490,9490,9490,9460,904
|
|
20230622,134500,2130761670,9490,9490,9490,9490,13
|
|
20230622,134400,2130638300,9490,9490,9490,9490,3
|
|
20230622,134300,2130609830,9470,9470,9470,9470,60
|
|
20230622,134200,2130041630,9480,9480,9480,9480,76
|
|
20230622,134100,2129321150,9480,9480,9480,9460,65
|
|
20230622,134000,2128705780,9460,9460,9480,9460,294
|
|
20230622,133900,2125924340,9460,9460,9460,9460,200
|
|
20230622,133800,2124032340,9460,9460,9460,9460,656
|
|
20230622,133700,2117826580,9460,9470,9470,9460,2070
|
|
20230622,133600,2098243720,9480,9480,9480,9470,34
|
|
20230622,133500,2097921580,9490,9470,9490,9470,117
|
|
20230622,133400,2096812110,9470,9470,9470,9470,37
|
|
20230622,133300,2096461720,9470,9470,9470,9470,6
|
|
20230622,133200,2096404900,9470,9470,9470,9470,50
|
|
20230622,133100,2095931400,9460,9460,9460,9460,400
|
|
20230622,133000,2092147400,9470,9470,9470,9470,3
|
|
20230622,132900,2092118990,9470,9470,9470,9470,0
|
|
20230622,132800,2092118990,9470,9470,9470,9470,30
|
|
20230622,132700,2091834890,9470,9490,9490,9470,56
|
|
20230622,132600,2091304150,9460,9460,9460,9460,70
|
|
20230622,132500,2090641950,9460,9470,9470,9460,300
|
|
20230622,132400,2087801420,9470,9470,9470,9470,470
|
|
20230622,132300,2083350520,9470,9460,9470,9460,83
|
|
20230622,132200,2082564950,9470,9460,9470,9460,411
|
|
20230622,132100,2078676380,9470,9470,9470,9470,40
|
|
20230622,132000,2078297580,9470,9480,9480,9470,846
|
|
20230622,131900,2070282190,9490,9490,9490,9490,10
|
|
20230622,131800,2070187290,9490,9480,9490,9480,4
|
|
20230622,131700,2070149340,9490,9500,9500,9490,226
|
|
20230622,131600,2068003590,9500,9500,9500,9500,1
|
|
20230622,131500,2067994090,9500,9500,9500,9500,20
|
|
20230622,131400,2067804090,9500,9500,9500,9500,150
|
|
20230622,131300,2066379090,9500,9500,9500,9500,34
|
|
20230622,131200,2066056090,9500,9490,9500,9490,203
|
|
20230622,131100,2064127620,9490,9490,9490,9490,40
|
|
20230622,131000,2063748020,9480,9480,9480,9480,225
|
|
20230622,130900,2061615020,9490,9490,9490,9490,1
|
|
20230622,130800,2061605530,9490,9490,9490,9490,200
|
|
20230622,130700,2059707530,9490,9470,9490,9460,252
|
|
20230622,130600,2057321300,9470,9470,9470,9470,4434
|
|
20230622,130500,2015331320,9470,9470,9470,9470,1073
|
|
20230622,130400,2005170010,9470,9470,9470,9470,58
|
|
20230622,130300,2004620750,9470,9470,9470,9460,674
|
|
20230622,130200,1998243070,9470,9470,9470,9470,141
|
|
20230622,130100,1996907800,9470,9460,9470,9460,296
|
|
20230622,130000,1994104970,9460,9470,9470,9460,273
|
|
20230622,125900,1991521560,9460,9470,9470,9460,1946
|
|
20230622,125800,1973112370,9470,9490,9490,9470,1055
|
|
20230622,125700,1963119010,9490,9490,9490,9490,1
|
|
20230622,125600,1963109520,9490,9490,9490,9490,0
|
|
20230622,125500,1963109520,9490,9480,9490,9480,504
|
|
20230622,125400,1958326570,9490,9470,9490,9460,676
|
|
20230622,125300,1951925840,9470,9470,9470,9470,10
|
|
20230622,125200,1951831140,9470,9470,9470,9470,0
|
|
20230622,125100,1951831140,9470,9470,9470,9470,136
|
|
20230622,125000,1950543220,9470,9470,9470,9460,984
|
|
20230622,124900,1941234310,9470,9470,9470,9470,609
|
|
20230622,124800,1935467080,9460,9480,9480,9460,2159
|
|
20230622,124700,1915028750,9470,9480,9480,9470,156
|
|
20230622,124600,1913550020,9490,9490,9490,9490,3
|
|
20230622,124500,1913521550,9490,9490,9490,9490,3
|
|
20230622,124400,1913493080,9480,9480,9480,9480,350
|
|
20230622,124300,1910175080,9490,9480,9490,9480,536
|
|
20230622,124200,1905093770,9480,9470,9480,9470,1418
|
|
20230622,124100,1891665270,9480,9480,9480,9480,2814
|
|
20230622,124000,1864988550,9480,9480,9480,9480,255
|
|
20230622,123900,1862571150,9480,9480,9480,9480,511
|
|
20230622,123800,1857726870,9480,9480,9480,9470,501
|
|
20230622,123700,1852979390,9480,9470,9480,9470,1113
|
|
20230622,123600,1842439150,9470,9490,9490,9470,1040
|
|
20230622,123500,1832577580,9490,9470,9490,9470,52
|
|
20230622,123400,1832084720,9470,9460,9470,9460,2222
|
|
20230622,123300,1811047430,9460,9480,9480,9450,7156
|
|
20230622,123200,1743337100,9480,9490,9490,9480,2402
|
|
20230622,123100,1720552550,9500,9500,9510,9500,1086
|
|
20230622,123000,1710235520,9500,9500,9500,9490,532
|
|
20230622,122900,1705183520,9490,9510,9510,9490,820
|
|
20230622,122800,1697397360,9510,9510,9510,9490,3058
|
|
20230622,122700,1668366640,9510,9510,9520,9510,17
|
|
20230622,122600,1668204950,9510,9500,9510,9490,2570
|
|
20230622,122500,1643779090,9500,9500,9510,9500,504
|
|
20230622,122400,1638991080,9500,9490,9500,9490,1200
|
|
20230622,122300,1627598080,9500,9500,9510,9500,3177
|
|
20230622,122200,1597416490,9510,9510,9510,9510,10
|
|
20230622,122100,1597321390,9530,9510,9530,9500,261
|
|
20230622,122000,1594841700,9500,9530,9530,9500,12909
|
|
20230622,121900,1472109110,9540,9540,9540,9540,0
|
|
20230622,121800,1472109110,9540,9540,9540,9530,476
|
|
20230622,121700,1467572590,9550,9540,9550,9540,70
|
|
20230622,121600,1466904180,9550,9550,9550,9550,0
|
|
20230622,121500,1466904180,9550,9550,9550,9550,3
|
|
20230622,121400,1466875530,9550,9530,9550,9530,553
|
|
20230622,121300,1461595400,9550,9540,9550,9540,370
|
|
20230622,121200,1458065590,9540,9550,9550,9540,358
|
|
20230622,121100,1454647130,9550,9550,9550,9540,54
|
|
20230622,121000,1454131930,9550,9540,9550,9540,124
|
|
20230622,120900,1452948760,9540,9540,9540,9540,551
|
|
20230622,120800,1447692220,9540,9540,9540,9540,9
|
|
20230622,120700,1447606360,9540,9540,9550,9540,59
|
|
20230622,120600,1447043480,9540,9550,9550,9540,84
|
|
20230622,120500,1446242090,9550,9550,9550,9550,0
|
|
20230622,120400,1446242090,9550,9550,9550,9540,18
|
|
20230622,120300,1446070200,9550,9550,9550,9550,3
|
|
20230622,120200,1446041550,9540,9540,9540,9540,9
|
|
20230622,120100,1445955690,9550,9540,9550,9540,82
|
|
20230622,120000,1445173380,9540,9550,9550,9540,12
|
|
20230622,115900,1445058790,9550,9540,9550,9540,241
|
|
20230622,115800,1442757530,9540,9550,9550,9540,405
|
|
20230622,115700,1438890590,9540,9540,9550,9540,156
|
|
20230622,115600,1437401460,9540,9540,9540,9540,10
|
|
20230622,115500,1437306060,9540,9530,9550,9530,6
|
|
20230622,115400,1437248800,9550,9550,9550,9550,0
|
|
20230622,115300,1437248800,9550,9550,9550,9550,18
|
|
20230622,115200,1437076900,9550,9540,9550,9540,4
|
|
20230622,115100,1437038710,9550,9540,9550,9530,327
|
|
20230622,115000,1433920840,9540,9540,9540,9540,23
|
|
20230622,114900,1433701420,9530,9530,9530,9530,250
|
|
20230622,114800,1431318920,9540,9540,9540,9540,0
|
|
20230622,114700,1431318920,9540,9540,9540,9540,120
|
|
20230622,114600,1430174120,9530,9530,9530,9530,0
|
|
20230622,114500,1430174120,9530,9540,9540,9520,4172
|
|
20230622,114400,1390436120,9550,9540,9550,9540,100
|
|
20230622,114300,1389482110,9540,9540,9540,9540,429
|
|
20230622,114200,1385389450,9550,9550,9550,9550,0
|
|
20230622,114100,1385389450,9550,9550,9550,9550,0
|
|
20230622,114000,1385389450,9550,9530,9550,9530,57
|
|
20230622,113900,1384846180,9530,9540,9550,9530,544
|
|
20230622,113800,1379661010,9540,9540,9540,9540,290
|
|
20230622,113700,1376894410,9540,9540,9540,9540,3
|
|
20230622,113600,1376865790,9530,9540,9540,9530,17
|
|
20230622,113500,1376703640,9550,9550,9550,9550,0
|
|
20230622,113400,1376703640,9550,9540,9550,9540,72
|
|
20230622,113300,1376016180,9540,9540,9540,9540,81
|
|
20230622,113200,1375243440,9540,9540,9540,9540,114
|
|
20230622,113100,1374155880,9540,9540,9540,9540,504
|
|
20230622,113000,1369347720,9530,9540,9540,9530,258
|
|
20230622,112900,1366888930,9540,9540,9540,9540,0
|
|
20230622,112800,1366888930,9540,9520,9540,9520,14
|
|
20230622,112700,1366755520,9530,9540,9540,9520,2786
|
|
20230622,112600,1340192690,9540,9540,9540,9540,211
|
|
20230622,112500,1338179750,9550,9550,9550,9550,53
|
|
20230622,112400,1337673600,9550,9550,9550,9550,603
|
|
20230622,112300,1331914950,9550,9540,9550,9540,41
|
|
20230622,112200,1331523790,9550,9540,9550,9540,548
|
|
20230622,112100,1326295840,9550,9530,9550,9530,538
|
|
20230622,112000,1321163470,9540,9530,9540,9530,47
|
|
20230622,111900,1320715360,9540,9530,9540,9530,405
|
|
20230622,111800,1316855680,9530,9530,9530,9530,349
|
|
20230622,111700,1313529710,9530,9540,9540,9530,2457
|
|
20230622,111600,1290090220,9540,9560,9560,9540,1584
|
|
20230622,111500,1274964030,9560,9550,9560,9550,11
|
|
20230622,111400,1274858930,9560,9550,9560,9550,9
|
|
20230622,111300,1274772950,9560,9560,9580,9560,164
|
|
20230622,111200,1273203710,9550,9550,9550,9550,9
|
|
20230622,111100,1273117760,9560,9540,9560,9540,67
|
|
20230622,111000,1272478070,9540,9550,9550,9540,58
|
|
20230622,110900,1271924200,9550,9550,9550,9550,27
|
|
20230622,110800,1271666350,9550,9550,9550,9550,0
|
|
20230622,110700,1271666350,9550,9580,9580,9550,82
|
|
20230622,110600,1270883190,9580,9580,9580,9580,0
|
|
20230622,110500,1270883190,9580,9580,9580,9580,0
|
|
20230622,110400,1270883190,9580,9550,9580,9550,518
|
|
20230622,110300,1265936170,9590,9590,9590,9540,669
|
|
20230622,110200,1259546350,9570,9570,9570,9570,190
|
|
20230622,110100,1257728050,9600,9590,9600,9590,103
|
|
20230622,110000,1256739560,9600,9570,9600,9560,745
|
|
20230622,105900,1249608200,9580,9580,9580,9570,109
|
|
20230622,105800,1248565050,9580,9550,9580,9550,2583
|
|
20230622,105700,1223824360,9550,9540,9550,9540,162
|
|
20230622,105600,1222278780,9540,9540,9540,9530,187
|
|
20230622,105500,1220495720,9540,9530,9540,9530,73
|
|
20230622,105400,1219799340,9530,9530,9530,9530,1152
|
|
20230622,105300,1208820780,9530,9530,9530,9530,342
|
|
20230622,105200,1205561520,9530,9530,9530,9530,191
|
|
20230622,105100,1203741290,9530,9530,9530,9530,297
|
|
20230622,105000,1200910880,9530,9530,9530,9530,1104
|
|
20230622,104900,1190389760,9520,9520,9520,9520,1914
|
|
20230622,104800,1172168480,9530,9520,9530,9520,138
|
|
20230622,104700,1170854690,9520,9530,9530,9520,55
|
|
20230622,104600,1170330840,9530,9530,9530,9530,30
|
|
20230622,104500,1170044940,9530,9530,9530,9530,2
|
|
20230622,104400,1170025880,9520,9520,9530,9520,968
|
|
20230622,104300,1160810510,9520,9530,9530,9510,173
|
|
20230622,104200,1159163540,9520,9520,9520,9510,432
|
|
20230622,104100,1155051680,9520,9520,9530,9520,2241
|
|
20230622,104000,1133717330,9520,9540,9540,9520,232
|
|
20230622,103900,1131506490,9530,9520,9540,9520,134
|
|
20230622,103800,1130229640,9520,9530,9530,9520,1558
|
|
20230622,103700,1115388580,9530,9530,9540,9530,3181
|
|
20230622,103600,1085072950,9540,9540,9540,9540,337
|
|
20230622,103500,1081857970,9540,9550,9550,9540,1409
|
|
20230622,103400,1068416100,9540,9540,9540,9540,523
|
|
20230622,103300,1063426680,9550,9550,9550,9550,130
|
|
20230622,103200,1062185180,9550,9550,9570,9540,2226
|
|
20230622,103100,1040927110,9550,9550,9550,9550,115
|
|
20230622,103000,1039828860,9550,9550,9550,9550,1
|
|
20230622,102900,1039819310,9540,9560,9560,9540,1312
|
|
20230622,102800,1027290240,9560,9560,9590,9560,74
|
|
20230622,102700,1026582170,9590,9590,9590,9540,26
|
|
20230622,102600,1026334030,9590,9590,9590,9590,0
|
|
20230622,102500,1026334030,9590,9590,9590,9590,50
|
|
20230622,102400,1025854530,9590,9590,9590,9590,50
|
|
20230622,102300,1025375030,9600,9580,9600,9540,79
|
|
20230622,102200,1024620010,9580,9560,9580,9560,113
|
|
20230622,102100,1023538290,9550,9550,9560,9540,1230
|
|
20230622,102000,1011803470,9550,9550,9550,9550,10
|
|
20230622,101900,1011707970,9560,9560,9560,9560,14
|
|
20230622,101800,1011574130,9560,9560,9580,9540,214
|
|
20230622,101700,1009530330,9560,9560,9560,9560,170
|
|
20230622,101600,1007905130,9580,9570,9580,9570,179
|
|
20230622,101500,1006191900,9580,9580,9580,9570,208
|
|
20230622,101400,1004199330,9590,9580,9600,9580,46
|
|
20230622,101300,1003758460,9580,9580,9580,9570,131
|
|
20230622,101200,1002504590,9570,9570,9570,9570,353
|
|
20230622,101100,999126380,9570,9570,9570,9570,1
|
|
20230622,101000,999116810,9580,9580,9580,9580,327
|
|
20230622,100900,995984150,9580,9570,9580,9570,156
|
|
20230622,100800,994490550,9560,9560,9560,9560,316
|
|
20230622,100700,991469590,9560,9570,9570,9560,21
|
|
20230622,100600,991268680,9570,9570,9570,9570,8
|
|
20230622,100500,991192120,9570,9570,9570,9570,10
|
|
20230622,100400,991096420,9570,9540,9570,9540,657
|
|
20230622,100300,984828400,9540,9540,9540,9540,280
|
|
20230622,100200,982157200,9540,9570,9570,9540,5673
|
|
20230622,100100,928021200,9580,9580,9580,9580,50
|
|
20230622,100000,927542200,9580,9580,9580,9580,4
|
|
20230622,095900,927503880,9590,9590,9590,9570,48
|
|
20230622,095800,927043920,9550,9560,9590,9550,1924
|
|
20230622,095700,908665970,9560,9570,9600,9560,1056
|
|
20230622,095600,898565070,9560,9570,9570,9560,215
|
|
20230622,095500,896509160,9570,9560,9570,9560,1241
|
|
20230622,095400,884645150,9570,9610,9610,9570,851
|
|
20230622,095300,876495310,9610,9610,9610,9610,106
|
|
20230622,095200,875476650,9610,9610,9610,9580,7
|
|
20230622,095100,875409410,9620,9600,9620,9580,556
|
|
20230622,095000,870080080,9610,9610,9610,9610,551
|
|
20230622,094900,864784970,9610,9590,9610,9590,585
|
|
20230622,094800,859174760,9600,9600,9600,9600,518
|
|
20230622,094700,854201960,9610,9590,9610,9590,259
|
|
20230622,094600,851714380,9590,9590,9590,9590,511
|
|
20230622,094500,846813890,9590,9580,9590,9580,500
|
|
20230622,094400,842023880,9580,9580,9590,9580,44
|
|
20230622,094300,841602330,9590,9570,9590,9570,56
|
|
20230622,094200,841065840,9570,9600,9600,9550,377
|
|
20230622,094100,837458580,9550,9570,9600,9550,719
|
|
20230622,094000,830586580,9570,9600,9600,9570,451
|
|
20230622,093900,826266540,9600,9600,9610,9600,11
|
|
20230622,093800,826160850,9610,9580,9610,9560,121
|
|
20230622,093700,825002450,9560,9570,9570,9560,343
|
|
20230622,093600,821721770,9610,9610,9610,9580,268
|
|
20230622,093500,819146440,9570,9610,9610,9570,1146
|
|
20230622,093400,808170170,9610,9600,9610,9600,33
|
|
20230622,093300,807853350,9600,9580,9600,9580,34
|
|
20230622,093200,807527590,9620,9620,9620,9590,749
|
|
20230622,093100,800344620,9620,9610,9620,9590,123
|
|
20230622,093000,799164900,9590,9620,9620,9580,387
|
|
20230622,092900,795451620,9580,9550,9580,9530,1035
|
|
20230622,092800,785572800,9570,9560,9570,9550,4590
|
|
20230622,092700,741732820,9560,9560,9590,9550,7178
|
|
20230622,092600,673096210,9560,9570,9570,9540,576
|
|
20230622,092500,667598490,9540,9560,9580,9540,5845
|
|
20230622,092400,611777810,9550,9600,9600,9550,1207
|
|
20230622,092300,600230390,9600,9640,9650,9600,560
|
|
20230622,092200,594841910,9650,9650,9650,9630,55
|
|
20230622,092100,594311240,9670,9650,9670,9650,1863
|
|
20230622,092000,576329550,9650,9660,9660,9630,900
|
|
20230622,091900,567640830,9660,9650,9660,9640,544
|
|
20230622,091800,562387480,9650,9660,9660,9650,3131
|
|
20230622,091700,532169490,9640,9640,9650,9510,11491
|
|
20230622,091600,421973530,9640,9590,9640,9570,2990
|
|
20230622,091500,393254350,9600,9600,9600,9500,10004
|
|
20230622,091400,298118640,9590,9580,9590,9500,10987
|
|
20230622,091300,193364130,9580,9590,9590,9580,1075
|
|
20230622,091200,183060800,9590,9600,9640,9590,502
|
|
20230622,091100,178246240,9590,9650,9650,9590,384
|
|
20230622,091000,174560440,9590,9620,9650,9590,3195
|
|
20230622,090900,143865070,9620,9650,9650,9620,625
|
|
20230622,090800,137843230,9630,9630,9630,9630,1444
|
|
20230622,090700,123937510,9630,9640,9640,9630,592
|
|
20230622,090600,118235980,9640,9640,9660,9630,1073
|
|
20230622,090500,107889620,9640,9640,9650,9630,2623
|
|
20230622,090400,82606090,9610,9610,9610,9610,50
|
|
20230622,090300,82125590,9610,9610,9610,9580,1357
|
|
20230622,090200,69090330,9580,9590,9600,9580,2213
|
|
20230622,090100,47866330,9590,9600,9610,9580,1879
|
|
20230622,090000,29834780,9600,9630,9630,9600,3001
|