592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,184800,1528266820,4410,4410,4410,4410,0
|
|
20230622,184700,1528266820,4410,4410,4410,4410,0
|
|
20230622,184600,1528266820,4410,4410,4410,4410,0
|
|
20230622,184500,1528266820,4410,4410,4410,4410,0
|
|
20230622,184400,1528266820,4410,4410,4410,4410,0
|
|
20230622,184300,1528266820,4410,4410,4410,4410,0
|
|
20230622,184200,1528266820,4410,4410,4410,4410,0
|
|
20230622,184100,1528266820,4410,4410,4410,4410,0
|
|
20230622,184000,1528266820,4410,4410,4410,4410,0
|
|
20230622,183900,1528266820,4410,4410,4410,4410,0
|
|
20230622,183800,1528266820,4410,4410,4410,4410,0
|
|
20230622,183700,1528266820,4410,4410,4410,4410,0
|
|
20230622,183600,1528266820,4410,4410,4410,4410,0
|
|
20230622,183500,1528266820,4410,4410,4410,4410,0
|
|
20230622,183400,1528266820,4410,4410,4410,4410,0
|
|
20230622,183300,1528266820,4410,4410,4410,4410,0
|
|
20230622,183200,1528266820,4410,4410,4410,4410,0
|
|
20230622,183100,1528266820,4410,4410,4410,4410,0
|
|
20230622,183000,1528266820,4410,4410,4410,4410,0
|
|
20230622,182900,1528266820,4410,4410,4410,4410,0
|
|
20230622,182800,1528266820,4410,4410,4410,4410,0
|
|
20230622,182700,1528266820,4410,4410,4410,4410,0
|
|
20230622,182600,1528266820,4410,4410,4410,4410,0
|
|
20230622,182500,1528266820,4410,4410,4410,4410,0
|
|
20230622,182400,1528266820,4410,4410,4410,4410,0
|
|
20230622,182300,1528266820,4410,4410,4410,4410,0
|
|
20230622,182200,1528266820,4410,4410,4410,4410,0
|
|
20230622,182100,1528266820,4410,4410,4410,4410,0
|
|
20230622,182000,1528266820,4410,4410,4410,4410,0
|
|
20230622,181900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,181800,1528266820,4410,4410,4410,4410,0
|
|
20230622,181700,1528266820,4410,4410,4410,4410,0
|
|
20230622,181600,1528266820,4410,4410,4410,4410,0
|
|
20230622,181500,1528266820,4410,4410,4410,4410,0
|
|
20230622,181400,1528266820,4410,4410,4410,4410,0
|
|
20230622,181300,1528266820,4410,4410,4410,4410,0
|
|
20230622,181200,1528266820,4410,4410,4410,4410,0
|
|
20230622,181100,1528266820,4410,4410,4410,4410,0
|
|
20230622,181000,1528266820,4410,4410,4410,4410,0
|
|
20230622,180900,1528266820,4410,4410,4410,4410,0
|
|
20230622,180800,1528266820,4410,4410,4410,4410,0
|
|
20230622,180700,1528266820,4410,4410,4410,4410,0
|
|
20230622,180600,1528266820,4410,4410,4410,4410,0
|
|
20230622,180500,1528266820,4410,4410,4410,4410,0
|
|
20230622,180400,1528266820,4410,4410,4410,4410,0
|
|
20230622,180300,1528266820,4410,4410,4410,4410,0
|
|
20230622,180200,1528266820,4410,4410,4410,4410,0
|
|
20230622,180100,1528266820,4410,4410,4410,4410,0
|
|
20230622,180000,1528266820,4410,4410,4410,4410,0
|
|
20230622,175900,1528266820,4410,4410,4410,4410,0
|
|
20230622,175800,1528266820,4410,4410,4410,4410,0
|
|
20230622,175700,1528266820,4410,4410,4410,4410,0
|
|
20230622,175600,1528266820,4410,4410,4410,4410,0
|
|
20230622,175500,1528266820,4410,4410,4410,4410,0
|
|
20230622,175400,1528266820,4410,4410,4410,4410,0
|
|
20230622,175300,1528266820,4410,4410,4410,4410,0
|
|
20230622,175200,1528266820,4410,4410,4410,4410,0
|
|
20230622,175100,1528266820,4410,4410,4410,4410,0
|
|
20230622,175000,1528266820,4410,4410,4410,4410,0
|
|
20230622,174900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,174800,1528266820,4410,4410,4410,4410,0
|
|
20230622,174700,1528266820,4410,4410,4410,4410,0
|
|
20230622,174600,1528266820,4410,4410,4410,4410,0
|
|
20230622,174500,1528266820,4410,4410,4410,4410,0
|
|
20230622,174400,1528266820,4410,4410,4410,4410,0
|
|
20230622,174300,1528266820,4410,4410,4410,4410,0
|
|
20230622,174200,1528266820,4410,4410,4410,4410,0
|
|
20230622,174100,1528266820,4410,4410,4410,4410,0
|
|
20230622,174000,1528266820,4410,4410,4410,4410,0
|
|
20230622,173900,1528266820,4410,4410,4410,4410,0
|
|
20230622,173800,1528266820,4410,4410,4410,4410,0
|
|
20230622,173700,1528266820,4410,4410,4410,4410,0
|
|
20230622,173600,1528266820,4410,4410,4410,4410,0
|
|
20230622,173500,1528266820,4410,4410,4410,4410,0
|
|
20230622,173400,1528266820,4410,4410,4410,4410,0
|
|
20230622,173300,1528266820,4410,4410,4410,4410,0
|
|
20230622,173200,1528266820,4410,4410,4410,4410,0
|
|
20230622,173100,1528266820,4410,4410,4410,4410,0
|
|
20230622,173000,1528266820,4410,4410,4410,4410,0
|
|
20230622,172900,1528266820,4410,4410,4410,4410,0
|
|
20230622,172800,1528266820,4410,4410,4410,4410,0
|
|
20230622,172700,1528266820,4410,4410,4410,4410,0
|
|
20230622,172600,1528266820,4410,4410,4410,4410,0
|
|
20230622,172500,1528266820,4410,4410,4410,4410,0
|
|
20230622,172400,1528266820,4410,4410,4410,4410,0
|
|
20230622,172300,1528266820,4410,4410,4410,4410,0
|
|
20230622,172200,1528266820,4410,4410,4410,4410,0
|
|
20230622,172100,1528266820,4410,4410,4410,4410,0
|
|
20230622,172000,1528266820,4410,4410,4410,4410,0
|
|
20230622,171900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,171800,1528266820,4410,4410,4410,4410,0
|
|
20230622,171700,1528266820,4410,4410,4410,4410,0
|
|
20230622,171600,1528266820,4410,4410,4410,4410,0
|
|
20230622,171500,1528266820,4410,4410,4410,4410,0
|
|
20230622,171400,1528266820,4410,4410,4410,4410,0
|
|
20230622,171300,1528266820,4410,4410,4410,4410,0
|
|
20230622,171200,1528266820,4410,4410,4410,4410,0
|
|
20230622,171100,1528266820,4410,4410,4410,4410,0
|
|
20230622,171000,1528266820,4410,4410,4410,4410,0
|
|
20230622,170900,1528266820,4410,4410,4410,4410,0
|
|
20230622,170800,1528266820,4410,4410,4410,4410,0
|
|
20230622,170700,1528266820,4410,4410,4410,4410,0
|
|
20230622,170600,1528266820,4410,4410,4410,4410,0
|
|
20230622,170500,1528266820,4410,4410,4410,4410,0
|
|
20230622,170400,1528266820,4410,4410,4410,4410,0
|
|
20230622,170300,1528266820,4410,4410,4410,4410,0
|
|
20230622,170200,1528266820,4410,4410,4410,4410,0
|
|
20230622,170100,1528266820,4410,4410,4410,4410,0
|
|
20230622,170000,1528266820,4410,4410,4410,4410,0
|
|
20230622,165900,1528266820,4410,4410,4410,4410,0
|
|
20230622,165800,1528266820,4410,4410,4410,4410,0
|
|
20230622,165700,1528266820,4410,4410,4410,4410,0
|
|
20230622,165600,1528266820,4410,4410,4410,4410,0
|
|
20230622,165500,1528266820,4410,4410,4410,4410,0
|
|
20230622,165400,1528266820,4410,4410,4410,4410,0
|
|
20230622,165300,1528266820,4410,4410,4410,4410,0
|
|
20230622,165200,1528266820,4410,4410,4410,4410,0
|
|
20230622,165100,1528266820,4410,4410,4410,4410,0
|
|
20230622,165000,1528266820,4410,4410,4410,4410,0
|
|
20230622,164900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,164800,1528266820,4410,4410,4410,4410,0
|
|
20230622,164700,1528266820,4410,4410,4410,4410,0
|
|
20230622,164600,1528266820,4410,4410,4410,4410,0
|
|
20230622,164500,1528266820,4410,4410,4410,4410,0
|
|
20230622,164400,1528266820,4410,4410,4410,4410,0
|
|
20230622,164300,1528266820,4410,4410,4410,4410,0
|
|
20230622,164200,1528266820,4410,4410,4410,4410,0
|
|
20230622,164100,1528266820,4410,4410,4410,4410,0
|
|
20230622,164000,1528266820,4410,4410,4410,4410,0
|
|
20230622,163900,1528266820,4410,4410,4410,4410,0
|
|
20230622,163800,1528266820,4410,4410,4410,4410,0
|
|
20230622,163700,1528266820,4410,4410,4410,4410,0
|
|
20230622,163600,1528266820,4410,4410,4410,4410,0
|
|
20230622,163500,1528266820,4410,4410,4410,4410,0
|
|
20230622,163400,1528266820,4410,4410,4410,4410,0
|
|
20230622,163300,1528266820,4410,4410,4410,4410,0
|
|
20230622,163200,1528266820,4410,4410,4410,4410,0
|
|
20230622,163100,1528266820,4410,4410,4410,4410,0
|
|
20230622,163000,1528266820,4410,4410,4410,4410,0
|
|
20230622,162900,1528266820,4410,4410,4410,4410,0
|
|
20230622,162800,1528266820,4410,4410,4410,4410,0
|
|
20230622,162700,1528266820,4410,4410,4410,4410,0
|
|
20230622,162600,1528266820,4410,4410,4410,4410,0
|
|
20230622,162500,1528266820,4410,4410,4410,4410,0
|
|
20230622,162400,1528266820,4410,4410,4410,4410,0
|
|
20230622,162300,1528266820,4410,4410,4410,4410,0
|
|
20230622,162200,1528266820,4410,4410,4410,4410,0
|
|
20230622,162100,1528266820,4410,4410,4410,4410,0
|
|
20230622,162000,1528266820,4410,4410,4410,4410,0
|
|
20230622,161900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,161800,1528266820,4410,4410,4410,4410,0
|
|
20230622,161700,1528266820,4410,4410,4410,4410,0
|
|
20230622,161600,1528266820,4410,4410,4410,4410,0
|
|
20230622,161500,1528266820,4410,4410,4410,4410,0
|
|
20230622,161400,1528266820,4410,4410,4410,4410,0
|
|
20230622,161300,1528266820,4410,4410,4410,4410,0
|
|
20230622,161200,1528266820,4410,4410,4410,4410,0
|
|
20230622,161100,1528266820,4410,4410,4410,4410,0
|
|
20230622,161000,1528266820,4410,4410,4410,4410,0
|
|
20230622,160900,1528266820,4410,4410,4410,4410,0
|
|
20230622,160800,1528266820,4410,4410,4410,4410,0
|
|
20230622,160700,1528266820,4410,4410,4410,4410,0
|
|
20230622,160600,1528266820,4410,4410,4410,4410,0
|
|
20230622,160500,1528266820,4410,4410,4410,4410,0
|
|
20230622,160400,1528266820,4410,4410,4410,4410,0
|
|
20230622,160300,1528266820,4410,4410,4410,4410,0
|
|
20230622,160200,1528266820,4410,4410,4410,4410,0
|
|
20230622,160100,1528266820,4410,4410,4410,4410,0
|
|
20230622,160000,1528266820,4410,4410,4410,4410,0
|
|
20230622,155900,1528266820,4410,4410,4410,4410,0
|
|
20230622,155800,1528266820,4410,4410,4410,4410,0
|
|
20230622,155700,1528266820,4410,4410,4410,4410,0
|
|
20230622,155600,1528266820,4410,4410,4410,4410,0
|
|
20230622,155500,1528266820,4410,4410,4410,4410,0
|
|
20230622,155400,1528266820,4410,4410,4410,4410,0
|
|
20230622,155300,1528266820,4410,4410,4410,4410,0
|
|
20230622,155200,1528266820,4410,4410,4410,4410,0
|
|
20230622,155100,1528266820,4410,4410,4410,4410,0
|
|
20230622,155000,1528266820,4410,4410,4410,4410,0
|
|
20230622,154900,1528266820,4410,4410,4410,4410,5107
|
|
20230622,154800,1528266820,4410,4410,4410,4410,0
|
|
20230622,154700,1528266820,4410,4410,4410,4410,0
|
|
20230622,154600,1528266820,4410,4410,4410,4410,0
|
|
20230622,154500,1528266820,4410,4410,4410,4410,0
|
|
20230622,154400,1528266820,4410,4410,4410,4410,0
|
|
20230622,154300,1528266820,4410,4410,4410,4410,0
|
|
20230622,154200,1528266820,4410,4410,4410,4410,0
|
|
20230622,154100,1528266820,4410,4410,4410,4410,0
|
|
20230622,154000,1528266820,4410,4410,4410,4410,0
|
|
20230622,153900,1528266820,4410,4410,4410,4410,0
|
|
20230622,153800,1528266820,4410,4410,4410,4410,0
|
|
20230622,153700,1528266820,4410,4410,4410,4410,0
|
|
20230622,153600,1528266820,4410,4410,4410,4410,0
|
|
20230622,153500,1528266820,4410,4410,4410,4410,0
|
|
20230622,153400,1528266820,4410,4410,4410,4410,0
|
|
20230622,153300,1528266820,4410,4410,4410,4410,0
|
|
20230622,153200,1528266820,4410,4410,4410,4410,0
|
|
20230622,153100,1528266820,4410,4410,4410,4410,0
|
|
20230622,153000,1528266820,4410,4410,4410,4410,5107
|
|
20230622,152900,1505744950,4425,4425,4425,4425,0
|
|
20230622,152800,1505744950,4425,4425,4425,4425,0
|
|
20230622,152700,1505744950,4425,4425,4425,4425,0
|
|
20230622,152600,1505744950,4425,4425,4425,4425,0
|
|
20230622,152500,1505744950,4425,4425,4425,4425,0
|
|
20230622,152400,1505744950,4425,4425,4425,4425,0
|
|
20230622,152300,1505744950,4425,4425,4425,4425,0
|
|
20230622,152200,1505744950,4425,4425,4425,4425,0
|
|
20230622,152100,1505744950,4425,4425,4425,4425,0
|
|
20230622,152000,1505744950,4425,4425,4425,4425,0
|
|
20230622,151900,1505744950,4425,4425,4430,4420,620
|
|
20230622,151800,1503004315,4425,4420,4425,4420,54
|
|
20230622,151700,1502765370,4420,4420,4420,4420,14
|
|
20230622,151600,1502703490,4425,4415,4425,4415,82
|
|
20230622,151500,1502341005,4415,4420,4420,4415,1544
|
|
20230622,151400,1495519025,4420,4420,4420,4420,1
|
|
20230622,151300,1495514605,4435,4425,4435,4420,2050
|
|
20230622,151200,1486449440,4435,4430,4435,4430,249
|
|
20230622,151100,1485346360,4425,4425,4425,4425,622
|
|
20230622,151000,1482594010,4430,4425,4430,4425,363
|
|
20230622,150900,1480986485,4425,4430,4435,4425,56
|
|
20230622,150800,1480738495,4435,4440,4440,4425,568
|
|
20230622,150700,1478221585,4440,4430,4440,4425,2671
|
|
20230622,150600,1466398545,4430,4440,4440,4430,793
|
|
20230622,150500,1462884555,4445,4445,4445,4445,0
|
|
20230622,150400,1462884555,4445,4445,4445,4445,100
|
|
20230622,150300,1462440055,4445,4440,4445,4430,1608
|
|
20230622,150200,1455311585,4440,4445,4445,4440,12
|
|
20230622,150100,1455258295,4445,4430,4455,4430,2070
|
|
20230622,150000,1446068050,4430,4425,4430,4425,235
|
|
20230622,145900,1445027650,4430,4430,4430,4430,0
|
|
20230622,145800,1445027650,4430,4430,4430,4430,0
|
|
20230622,145700,1445027650,4430,4430,4430,4430,30
|
|
20230622,145600,1444894750,4430,4430,4430,4430,22
|
|
20230622,145500,1444797290,4435,4435,4435,4435,32
|
|
20230622,145400,1444655370,4435,4435,4435,4430,770
|
|
20230622,145300,1441240635,4440,4430,4440,4430,320
|
|
20230622,145200,1439821470,4435,4430,4435,4430,27
|
|
20230622,145100,1439701800,4430,4435,4435,4430,42
|
|
20230622,145000,1439515665,4430,4435,4435,4430,537
|
|
20230622,144900,1437135155,4430,4430,4430,4430,372
|
|
20230622,144800,1435487195,4430,4430,4430,4430,50
|
|
20230622,144700,1435265695,4425,4425,4425,4425,90
|
|
20230622,144600,1434867445,4420,4405,4420,4405,16973
|
|
20230622,144500,1360016330,4405,4405,4410,4405,1196
|
|
20230622,144400,1354745450,4410,4405,4410,4405,119
|
|
20230622,144300,1354221230,4410,4410,4410,4410,700
|
|
20230622,144200,1351134230,4410,4410,4410,4410,87
|
|
20230622,144100,1350750560,4405,4410,4410,4405,42
|
|
20230622,144000,1350565450,4405,4405,4405,4405,2120
|
|
20230622,143900,1341226850,4405,4405,4410,4405,2816
|
|
20230622,143800,1328817935,4410,4410,4410,4405,760
|
|
20230622,143700,1325466485,4410,4405,4410,4405,1836
|
|
20230622,143600,1317373375,4405,4410,4410,4405,2203
|
|
20230622,143500,1307668950,4410,4415,4415,4410,7731
|
|
20230622,143400,1273570400,4420,4415,4420,4415,1784
|
|
20230622,143300,1265693890,4415,4420,4420,4415,20
|
|
20230622,143200,1265605525,4420,4420,4420,4420,120
|
|
20230622,143100,1265075125,4420,4415,4420,4415,72
|
|
20230622,143000,1264756995,4415,4420,4420,4415,355
|
|
20230622,142900,1263188145,4420,4425,4425,4415,250
|
|
20230622,142800,1262082495,4425,4425,4425,4415,5897
|
|
20230622,142700,1236017705,4420,4425,4425,4420,2035
|
|
20230622,142600,1227013205,4425,4425,4425,4425,28
|
|
20230622,142500,1226889305,4425,4425,4425,4425,29
|
|
20230622,142400,1226760980,4425,4420,4430,4420,758
|
|
20230622,142300,1223407770,4425,4420,4425,4420,43
|
|
20230622,142200,1223217600,4425,4425,4425,4420,200
|
|
20230622,142100,1222332625,4430,4425,4430,4420,393
|
|
20230622,142000,1220594155,4425,4420,4425,4420,303
|
|
20230622,141900,1219254040,4425,4425,4425,4420,3006
|
|
20230622,141800,1205958250,4430,4430,4430,4430,0
|
|
20230622,141700,1205958250,4430,4430,4430,4430,14
|
|
20230622,141600,1205896230,4435,4435,4435,4435,0
|
|
20230622,141500,1205896230,4435,4435,4435,4435,6
|
|
20230622,141400,1205869620,4435,4425,4435,4425,424
|
|
20230622,141300,1203993410,4425,4425,4425,4425,667
|
|
20230622,141200,1201041935,4425,4425,4435,4420,196
|
|
20230622,141100,1200174785,4420,4430,4430,4420,6308
|
|
20230622,141000,1172259380,4430,4425,4430,4425,2381
|
|
20230622,140900,1161723445,4430,4435,4435,4425,12
|
|
20230622,140800,1161670285,4430,4435,4440,4430,850
|
|
20230622,140700,1157904770,4430,4430,4430,4430,114
|
|
20230622,140600,1157399750,4430,4430,4430,4430,52
|
|
20230622,140500,1157169390,4435,4435,4435,4435,0
|
|
20230622,140400,1157169390,4435,4430,4435,4430,192
|
|
20230622,140300,1156318630,4430,4430,4430,4430,921
|
|
20230622,140200,1152238600,4430,4430,4430,4430,50
|
|
20230622,140100,1152017100,4435,4435,4435,4435,1893
|
|
20230622,140000,1143621645,4435,4440,4440,4435,16
|
|
20230622,135900,1143550680,4425,4435,4440,4425,1281
|
|
20230622,135800,1137881440,4440,4450,4450,4425,11786
|
|
20230622,135700,1085654625,4440,4440,4440,4440,14
|
|
20230622,135600,1085592465,4440,4435,4440,4435,194
|
|
20230622,135500,1084731175,4440,4435,4440,4435,196
|
|
20230622,135400,1083861910,4440,4445,4445,4435,13660
|
|
20230622,135300,1023240360,4460,4460,4460,4460,1
|
|
20230622,135200,1023235900,4460,4460,4460,4460,0
|
|
20230622,135100,1023235900,4460,4445,4460,4445,13
|
|
20230622,135000,1023178045,4450,4450,4450,4450,0
|
|
20230622,134900,1023178045,4450,4445,4450,4445,2
|
|
20230622,134800,1023169150,4445,4445,4445,4445,407
|
|
20230622,134700,1021360035,4445,4450,4450,4445,1218
|
|
20230622,134600,1015942465,4460,4460,4460,4460,10
|
|
20230622,134500,1015897865,4465,4465,4465,4465,588
|
|
20230622,134400,1013272445,4450,4465,4470,4450,871
|
|
20230622,134300,1009385275,4470,4450,4470,4450,1189
|
|
20230622,134200,1004082405,4445,4450,4450,4445,8
|
|
20230622,134100,1004046820,4445,4445,4445,4445,19
|
|
20230622,134000,1003962365,4450,4450,4450,4450,100
|
|
20230622,133900,1003517365,4450,4445,4450,4440,3442
|
|
20230622,133800,988223265,4450,4450,4450,4450,12
|
|
20230622,133700,988169865,4455,4455,4455,4455,0
|
|
20230622,133600,988169865,4455,4455,4455,4455,1
|
|
20230622,133500,988165410,4455,4455,4455,4455,0
|
|
20230622,133400,988165410,4455,4455,4455,4455,1
|
|
20230622,133300,988160955,4450,4450,4450,4450,27
|
|
20230622,133200,988040805,4455,4455,4455,4455,27
|
|
20230622,133100,987920520,4455,4450,4455,4445,1001
|
|
20230622,133000,983469065,4455,4455,4455,4455,11
|
|
20230622,132900,983420060,4455,4455,4455,4455,0
|
|
20230622,132800,983420060,4455,4450,4455,4450,174
|
|
20230622,132700,982645390,4450,4450,4450,4450,178
|
|
20230622,132600,981853290,4450,4450,4450,4450,10
|
|
20230622,132500,981808790,4450,4450,4450,4450,64
|
|
20230622,132400,981523990,4450,4450,4450,4450,51
|
|
20230622,132300,981297040,4455,4455,4455,4455,24
|
|
20230622,132200,981190120,4455,4450,4455,4450,3
|
|
20230622,132100,981176760,4450,4455,4455,4450,205
|
|
20230622,132000,980263500,4455,4450,4455,4445,2902
|
|
20230622,131900,967353310,4460,4460,4460,4460,0
|
|
20230622,131800,967353310,4460,4460,4460,4460,1
|
|
20230622,131700,967348850,4455,4455,4455,4455,20
|
|
20230622,131600,967259750,4450,4450,4450,4450,0
|
|
20230622,131500,967259750,4450,4450,4450,4450,500
|
|
20230622,131400,965034750,4455,4455,4455,4455,16
|
|
20230622,131300,964963470,4465,4465,4465,4465,20
|
|
20230622,131200,964874170,4465,4465,4465,4465,10
|
|
20230622,131100,964829520,4465,4450,4465,4445,667
|
|
20230622,131000,961858590,4455,4450,4455,4440,10018
|
|
20230622,130900,917322360,4460,4450,4460,4450,72
|
|
20230622,130800,917001460,4460,4455,4460,4455,13
|
|
20230622,130700,916943535,4455,4455,4455,4455,0
|
|
20230622,130600,916943535,4455,4455,4455,4455,110
|
|
20230622,130500,916453485,4455,4455,4455,4455,462
|
|
20230622,130400,914395275,4460,4460,4460,4460,100
|
|
20230622,130300,913949275,4460,4460,4460,4460,17
|
|
20230622,130200,913873455,4460,4460,4460,4460,10
|
|
20230622,130100,913828855,4460,4465,4465,4455,12
|
|
20230622,130000,913775380,4460,4460,4460,4460,222
|
|
20230622,125900,912785260,4460,4460,4460,4460,21
|
|
20230622,125800,912691600,4460,4460,4460,4460,602
|
|
20230622,125700,910006680,4455,4455,4455,4455,5
|
|
20230622,125600,909984405,4455,4455,4460,4455,17
|
|
20230622,125500,909908665,4450,4450,4450,4450,188
|
|
20230622,125400,909072065,4450,4450,4450,4450,0
|
|
20230622,125300,909072065,4450,4450,4450,4445,497
|
|
20230622,125200,906862825,4450,4450,4450,4450,101
|
|
20230622,125100,906413375,4450,4450,4450,4450,684
|
|
20230622,125000,903369575,4455,4455,4455,4455,0
|
|
20230622,124900,903369575,4455,4450,4455,4450,274
|
|
20230622,124800,902150270,4450,4450,4450,4450,501
|
|
20230622,124700,899920820,4450,4450,4450,4450,310
|
|
20230622,124600,898541320,4445,4445,4445,4445,200
|
|
20230622,124500,897652320,4445,4445,4445,4445,0
|
|
20230622,124400,897652320,4445,4445,4445,4445,0
|
|
20230622,124300,897652320,4445,4445,4445,4445,2068
|
|
20230622,124200,888460060,4445,4445,4445,4445,100
|
|
20230622,124100,888015560,4450,4450,4450,4450,10
|
|
20230622,124000,887971060,4450,4450,4450,4445,1103
|
|
20230622,123900,883062865,4450,4445,4450,4445,44
|
|
20230622,123800,882867100,4445,4445,4445,4445,146
|
|
20230622,123700,882218130,4445,4450,4455,4445,41
|
|
20230622,123600,882035855,4445,4445,4445,4445,925
|
|
20230622,123500,877924230,4445,4445,4455,4445,170
|
|
20230622,123400,877168365,4445,4445,4445,4445,445
|
|
20230622,123300,875190340,4445,4445,4450,4440,1489
|
|
20230622,123200,868576725,4445,4455,4455,4445,251
|
|
20230622,123100,867461020,4450,4445,4450,4445,259
|
|
20230622,123000,866309710,4450,4445,4455,4445,308
|
|
20230622,122900,864939815,4445,4450,4450,4445,574
|
|
20230622,122800,862388360,4440,4450,4450,4440,3332
|
|
20230622,122700,847576900,4450,4445,4450,4445,50
|
|
20230622,122600,847354525,4450,4445,4455,4445,339
|
|
20230622,122500,845846595,4445,4450,4450,4445,350
|
|
20230622,122400,844290595,4450,4450,4450,4450,533
|
|
20230622,122300,841918745,4450,4450,4450,4445,584
|
|
20230622,122200,839322480,4445,4445,4445,4445,200
|
|
20230622,122100,838433480,4445,4450,4450,4445,1030
|
|
20230622,122000,833852130,4450,4455,4455,4450,11537
|
|
20230622,121900,782511720,4455,4455,4455,4455,70
|
|
20230622,121800,782199870,4455,4455,4455,4455,2
|
|
20230622,121700,782190960,4455,4455,4455,4455,226
|
|
20230622,121600,781184130,4455,4455,4455,4455,0
|
|
20230622,121500,781184130,4455,4455,4455,4455,147
|
|
20230622,121400,780529245,4455,4465,4465,4455,3459
|
|
20230622,121300,765113890,4465,4465,4465,4465,0
|
|
20230622,121200,765113890,4465,4465,4465,4465,89
|
|
20230622,121100,764716505,4465,4465,4465,4465,0
|
|
20230622,121000,764716505,4465,4465,4465,4465,10
|
|
20230622,120900,764671855,4465,4470,4470,4465,759
|
|
20230622,120800,761282870,4470,4470,4470,4470,0
|
|
20230622,120700,761282870,4470,4470,4470,4470,2
|
|
20230622,120600,761273930,4470,4465,4470,4465,11
|
|
20230622,120500,761224785,4470,4470,4470,4465,7
|
|
20230622,120400,761193510,4470,4470,4470,4470,220
|
|
20230622,120300,760210110,4475,4475,4475,4470,500
|
|
20230622,120200,757973005,4475,4470,4475,4470,200
|
|
20230622,120100,757078010,4465,4465,4465,4465,1761
|
|
20230622,120000,749215145,4480,4480,4480,4480,0
|
|
20230622,115900,749215145,4480,4470,4480,4470,200
|
|
20230622,115800,748320155,4465,4475,4475,4465,524
|
|
20230622,115700,745980465,4465,4465,4465,4465,240
|
|
20230622,115600,744908865,4465,4465,4465,4465,0
|
|
20230622,115500,744908865,4465,4475,4475,4465,1734
|
|
20230622,115400,737160465,4475,4480,4480,4475,131
|
|
20230622,115300,736574185,4480,4480,4480,4480,0
|
|
20230622,115200,736574185,4480,4480,4480,4480,351
|
|
20230622,115100,735001705,4480,4480,4480,4480,1
|
|
20230622,115000,734997225,4480,4480,4480,4480,2
|
|
20230622,114900,734988265,4480,4480,4480,4480,1637
|
|
20230622,114800,727654505,4470,4470,4470,4470,0
|
|
20230622,114700,727654505,4470,4470,4470,4470,141
|
|
20230622,114600,727024235,4470,4470,4470,4470,347
|
|
20230622,114500,725473145,4465,4465,4465,4465,8
|
|
20230622,114400,725437425,4465,4465,4465,4465,100
|
|
20230622,114300,724990925,4465,4465,4465,4465,142
|
|
20230622,114200,724356895,4460,4465,4465,4460,528
|
|
20230622,114100,721999390,4465,4465,4465,4465,530
|
|
20230622,114000,719632940,4465,4460,4465,4460,750
|
|
20230622,113900,716287935,4465,4460,4465,4460,955
|
|
20230622,113800,712024600,4460,4460,4460,4455,1996
|
|
20230622,113700,703128990,4465,4465,4465,4465,0
|
|
20230622,113600,703128990,4465,4465,4465,4465,0
|
|
20230622,113500,703128990,4465,4465,4465,4465,0
|
|
20230622,113400,703128990,4465,4455,4465,4455,405
|
|
20230622,113300,701324595,4460,4460,4460,4460,200
|
|
20230622,113200,700432595,4460,4460,4460,4460,1510
|
|
20230622,113100,693697995,4460,4460,4460,4460,12
|
|
20230622,113000,693644475,4460,4460,4460,4460,52
|
|
20230622,112900,693412555,4455,4455,4460,4455,2424
|
|
20230622,112800,682613620,4455,4455,4455,4455,242
|
|
20230622,112700,681535510,4460,4465,4465,4455,3232
|
|
20230622,112600,667119615,4465,4465,4465,4465,553
|
|
20230622,112500,664650470,4465,4460,4465,4460,6
|
|
20230622,112400,664623695,4460,4460,4465,4460,70
|
|
20230622,112300,664311330,4460,4460,4460,4460,34
|
|
20230622,112200,664159690,4460,4465,4465,4460,872
|
|
20230622,112100,660266335,4470,4470,4470,4470,2
|
|
20230622,112000,660257395,4465,4465,4465,4465,5
|
|
20230622,111900,660235070,4465,4465,4465,4465,9
|
|
20230622,111800,660194885,4470,4465,4470,4465,65
|
|
20230622,111700,659904655,4465,4460,4465,4460,193
|
|
20230622,111600,659043225,4460,4465,4465,4460,1555
|
|
20230622,111500,652103425,4470,4465,4470,4465,32
|
|
20230622,111400,651960540,4465,4465,4465,4465,77
|
|
20230622,111300,651616735,4465,4465,4465,4465,0
|
|
20230622,111200,651616735,4465,4465,4465,4465,2
|
|
20230622,111100,651607805,4465,4465,4465,4465,3
|
|
20230622,111000,651594410,4465,4470,4470,4465,55
|
|
20230622,110900,651348585,4470,4470,4470,4470,25
|
|
20230622,110800,651236835,4460,4460,4460,4460,0
|
|
20230622,110700,651236835,4460,4460,4460,4460,344
|
|
20230622,110600,649702595,4460,4465,4470,4460,3081
|
|
20230622,110500,635954810,4465,4465,4465,4460,1778
|
|
20230622,110400,628016540,4465,4465,4465,4465,2442
|
|
20230622,110300,617113010,4465,4465,4465,4465,13
|
|
20230622,110200,617054965,4465,4470,4475,4465,266
|
|
20230622,110100,615865470,4470,4470,4470,4470,66
|
|
20230622,110000,615570450,4470,4465,4470,4465,1157
|
|
20230622,105900,610400680,4465,4470,4470,4465,624
|
|
20230622,105800,607612725,4470,4470,4470,4470,332
|
|
20230622,105700,606128685,4470,4465,4470,4465,922
|
|
20230622,105600,602011905,4460,4460,4460,4460,1013
|
|
20230622,105500,597493925,4465,4465,4465,4460,1604
|
|
20230622,105400,590335090,4465,4465,4465,4465,107
|
|
20230622,105300,589857335,4465,4465,4465,4465,901
|
|
20230622,105200,585834370,4465,4470,4470,4465,1365
|
|
20230622,105100,579737835,4470,4470,4470,4470,60
|
|
20230622,105000,579469635,4470,4470,4470,4470,90
|
|
20230622,104900,579067335,4465,4465,4465,4465,0
|
|
20230622,104800,579067335,4465,4470,4470,4465,1293
|
|
20230622,104700,573293390,4475,4475,4480,4475,110
|
|
20230622,104600,572800860,4475,4475,4475,4475,498
|
|
20230622,104500,570572310,4475,4475,4475,4475,9
|
|
20230622,104400,570532035,4475,4475,4480,4475,174
|
|
20230622,104300,569753375,4475,4470,4475,4470,80
|
|
20230622,104200,569395385,4465,4470,4470,4465,121
|
|
20230622,104100,568854545,4475,4475,4475,4475,41
|
|
20230622,104000,568671070,4465,4470,4470,4465,14
|
|
20230622,103900,568608555,4470,4470,4470,4470,1432
|
|
20230622,103800,562207515,4475,4475,4475,4475,184
|
|
20230622,103700,561384115,4480,4480,4480,4480,102
|
|
20230622,103600,560927155,4480,4480,4480,4480,21
|
|
20230622,103500,560833075,4480,4480,4480,4480,1
|
|
20230622,103400,560828595,4480,4470,4480,4470,216
|
|
20230622,103300,559862945,4470,4470,4470,4470,354
|
|
20230622,103200,558280565,4475,4475,4475,4475,147
|
|
20230622,103100,557622740,4480,4475,4480,4470,900
|
|
20230622,103000,553594950,4475,4475,4475,4475,61
|
|
20230622,102900,553321975,4470,4470,4470,4470,282
|
|
20230622,102800,552061435,4480,4480,4480,4480,3
|
|
20230622,102700,552047995,4465,4470,4470,4465,800
|
|
20230622,102600,548473490,4465,4465,4465,4465,1
|
|
20230622,102500,548469025,4460,4470,4470,4460,6700
|
|
20230622,102400,518555275,4470,4470,4470,4470,400
|
|
20230622,102300,516767275,4470,4475,4475,4470,341
|
|
20230622,102200,515242845,4475,4475,4475,4475,223
|
|
20230622,102100,514244920,4475,4475,4475,4475,375
|
|
20230622,102000,512566795,4475,4490,4490,4475,263
|
|
20230622,101900,511389255,4500,4500,4500,4500,0
|
|
20230622,101800,511389255,4500,4495,4500,4495,77
|
|
20230622,101700,511043045,4470,4495,4495,4470,11314
|
|
20230622,101600,460360435,4500,4500,4500,4500,1
|
|
20230622,101500,460355935,4495,4500,4500,4495,6
|
|
20230622,101400,460328940,4500,4500,4500,4495,30
|
|
20230622,101300,460193965,4500,4500,4500,4500,69
|
|
20230622,101200,459883465,4500,4500,4500,4500,85
|
|
20230622,101100,459500965,4505,4500,4505,4495,630
|
|
20230622,101000,456666060,4500,4510,4510,4500,1652
|
|
20230622,100900,449232040,4510,4515,4515,4505,114
|
|
20230622,100800,448717360,4515,4515,4515,4515,0
|
|
20230622,100700,448717360,4515,4515,4515,4515,2
|
|
20230622,100600,448708330,4515,4510,4515,4510,113
|
|
20230622,100500,448198415,4510,4500,4510,4500,5
|
|
20230622,100400,448175905,4510,4510,4510,4510,11
|
|
20230622,100300,448126295,4520,4495,4520,4490,1337
|
|
20230622,100200,442102935,4495,4490,4495,4490,122
|
|
20230622,100100,441554850,4495,4495,4495,4495,6
|
|
20230622,100000,441527880,4495,4495,4495,4495,6
|
|
20230622,095900,441500910,4495,4495,4495,4495,153
|
|
20230622,095800,440813175,4495,4500,4500,4495,458
|
|
20230622,095700,438752275,4505,4505,4505,4505,16
|
|
20230622,095600,438680195,4510,4510,4510,4510,2
|
|
20230622,095500,438671175,4515,4515,4515,4515,2
|
|
20230622,095400,438662145,4515,4515,4515,4515,500
|
|
20230622,095300,436404645,4515,4515,4515,4515,100
|
|
20230622,095200,435953145,4525,4490,4525,4490,3608
|
|
20230622,095100,419654235,4490,4490,4490,4490,106
|
|
20230622,095000,419178295,4490,4490,4495,4490,68
|
|
20230622,094900,418872970,4490,4485,4490,4480,1462
|
|
20230622,094800,412323190,4480,4480,4480,4480,10
|
|
20230622,094700,412278390,4475,4495,4495,4475,5210
|
|
20230622,094600,388925895,4495,4495,4495,4490,180
|
|
20230622,094500,388117080,4505,4505,4505,4505,0
|
|
20230622,094400,388117080,4505,4490,4505,4490,18
|
|
20230622,094300,388036225,4490,4490,4490,4490,504
|
|
20230622,094200,385773265,4490,4495,4495,4490,1028
|
|
20230622,094100,381155725,4495,4505,4505,4495,1564
|
|
20230622,094000,374117035,4500,4505,4505,4500,70
|
|
20230622,093900,373801690,4510,4510,4510,4510,2
|
|
20230622,093800,373792670,4510,4515,4515,4510,126
|
|
20230622,093700,373224305,4515,4515,4515,4515,2
|
|
20230622,093600,373215275,4515,4515,4515,4505,31
|
|
20230622,093500,373075530,4515,4505,4515,4500,207
|
|
20230622,093400,372143870,4505,4520,4520,4505,819
|
|
20230622,093300,368444215,4520,4515,4520,4515,1012
|
|
20230622,093200,363875025,4510,4505,4510,4505,150
|
|
20230622,093100,363198605,4505,4505,4505,4505,11
|
|
20230622,093000,363149050,4505,4530,4530,4505,633
|
|
20230622,092900,360295760,4530,4505,4530,4505,718
|
|
20230622,092800,357054035,4505,4510,4515,4505,168
|
|
20230622,092700,356295980,4510,4525,4525,4500,1663
|
|
20230622,092600,348803485,4525,4525,4525,4525,101
|
|
20230622,092500,348346460,4535,4530,4535,4530,603
|
|
20230622,092400,345614355,4550,4555,4555,4510,1212
|
|
20230622,092300,340095590,4560,4505,4560,4500,2003
|
|
20230622,092200,331024585,4505,4505,4505,4500,281
|
|
20230622,092100,329759930,4505,4490,4505,4485,4366
|
|
20230622,092000,310110845,4495,4495,4500,4490,850
|
|
20230622,091900,306290765,4500,4490,4505,4485,1049
|
|
20230622,091800,301572115,4490,4500,4500,4490,92
|
|
20230622,091700,301158410,4500,4495,4500,4490,574
|
|
20230622,091600,298581040,4495,4470,4500,4470,3083
|
|
20230622,091500,284739105,4465,4480,4480,4455,4450
|
|
20230622,091400,264853575,4485,4475,4485,4475,2204
|
|
20230622,091300,254981065,4475,4460,4475,4455,7782
|
|
20230622,091200,220267880,4460,4465,4470,4460,3043
|
|
20230622,091100,206688600,4470,4475,4475,4465,1301
|
|
20230622,091000,200875570,4475,4480,4485,4475,3384
|
|
20230622,090900,185716340,4485,4495,4495,4485,189
|
|
20230622,090800,184866955,4500,4460,4500,4460,4481
|
|
20230622,090700,164816305,4465,4465,4475,4460,6939
|
|
20230622,090600,133848910,4465,4495,4495,4465,6959
|
|
20230622,090500,102722110,4490,4500,4505,4490,4883
|
|
20230622,090400,80784670,4505,4530,4530,4505,1527
|
|
20230622,090300,73888595,4530,4565,4575,4530,4631
|
|
20230622,090200,52854125,4570,4550,4585,4540,3740
|
|
20230622,090100,35839635,4550,4540,4550,4530,337
|
|
20230622,090000,34308670,4540,4540,4540,4530,7557
|