663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,195900,8799197385,2630,2630,2630,2630,0
|
|
20230622,195800,8799197385,2630,2630,2630,2630,0
|
|
20230622,195700,8799197385,2630,2630,2630,2630,0
|
|
20230622,195600,8799197385,2630,2630,2630,2630,0
|
|
20230622,195500,8799197385,2630,2630,2630,2630,0
|
|
20230622,195400,8799197385,2630,2630,2630,2630,0
|
|
20230622,195300,8799197385,2630,2630,2630,2630,0
|
|
20230622,195200,8799197385,2630,2630,2630,2630,0
|
|
20230622,195100,8799197385,2630,2630,2630,2630,0
|
|
20230622,195000,8799197385,2630,2630,2630,2630,0
|
|
20230622,194900,8799197385,2630,2630,2630,2630,0
|
|
20230622,194800,8799197385,2630,2630,2630,2630,0
|
|
20230622,194700,8799197385,2630,2630,2630,2630,0
|
|
20230622,194600,8799197385,2630,2630,2630,2630,0
|
|
20230622,194500,8799197385,2630,2630,2630,2630,0
|
|
20230622,194400,8799197385,2630,2630,2630,2630,0
|
|
20230622,194300,8799197385,2630,2630,2630,2630,0
|
|
20230622,194200,8799197385,2630,2630,2630,2630,0
|
|
20230622,194100,8799197385,2630,2630,2630,2630,0
|
|
20230622,194000,8799197385,2630,2630,2630,2630,0
|
|
20230622,193900,8799197385,2630,2630,2630,2630,0
|
|
20230622,193800,8799197385,2630,2630,2630,2630,0
|
|
20230622,193700,8799197385,2630,2630,2630,2630,0
|
|
20230622,193600,8799197385,2630,2630,2630,2630,0
|
|
20230622,193500,8799197385,2630,2630,2630,2630,0
|
|
20230622,193400,8799197385,2630,2630,2630,2630,0
|
|
20230622,193300,8799197385,2630,2630,2630,2630,0
|
|
20230622,193200,8799197385,2630,2630,2630,2630,0
|
|
20230622,193100,8799197385,2630,2630,2630,2630,0
|
|
20230622,193000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,192900,8799197385,2630,2630,2630,2630,0
|
|
20230622,192800,8799197385,2630,2630,2630,2630,0
|
|
20230622,192700,8799197385,2630,2630,2630,2630,0
|
|
20230622,192600,8799197385,2630,2630,2630,2630,0
|
|
20230622,192500,8799197385,2630,2630,2630,2630,0
|
|
20230622,192400,8799197385,2630,2630,2630,2630,0
|
|
20230622,192300,8799197385,2630,2630,2630,2630,0
|
|
20230622,192200,8799197385,2630,2630,2630,2630,0
|
|
20230622,192100,8799197385,2630,2630,2630,2630,0
|
|
20230622,192000,8799197385,2630,2630,2630,2630,0
|
|
20230622,191900,8799197385,2630,2630,2630,2630,0
|
|
20230622,191800,8799197385,2630,2630,2630,2630,0
|
|
20230622,191700,8799197385,2630,2630,2630,2630,0
|
|
20230622,191600,8799197385,2630,2630,2630,2630,0
|
|
20230622,191500,8799197385,2630,2630,2630,2630,0
|
|
20230622,191400,8799197385,2630,2630,2630,2630,0
|
|
20230622,191300,8799197385,2630,2630,2630,2630,0
|
|
20230622,191200,8799197385,2630,2630,2630,2630,0
|
|
20230622,191100,8799197385,2630,2630,2630,2630,0
|
|
20230622,191000,8799197385,2630,2630,2630,2630,0
|
|
20230622,190900,8799197385,2630,2630,2630,2630,0
|
|
20230622,190800,8799197385,2630,2630,2630,2630,0
|
|
20230622,190700,8799197385,2630,2630,2630,2630,0
|
|
20230622,190600,8799197385,2630,2630,2630,2630,0
|
|
20230622,190500,8799197385,2630,2630,2630,2630,0
|
|
20230622,190400,8799197385,2630,2630,2630,2630,0
|
|
20230622,190300,8799197385,2630,2630,2630,2630,0
|
|
20230622,190200,8799197385,2630,2630,2630,2630,0
|
|
20230622,190100,8799197385,2630,2630,2630,2630,0
|
|
20230622,190000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,185900,8799197385,2630,2630,2630,2630,0
|
|
20230622,185800,8799197385,2630,2630,2630,2630,0
|
|
20230622,185700,8799197385,2630,2630,2630,2630,0
|
|
20230622,185600,8799197385,2630,2630,2630,2630,0
|
|
20230622,185500,8799197385,2630,2630,2630,2630,0
|
|
20230622,185400,8799197385,2630,2630,2630,2630,0
|
|
20230622,185300,8799197385,2630,2630,2630,2630,0
|
|
20230622,185200,8799197385,2630,2630,2630,2630,0
|
|
20230622,185100,8799197385,2630,2630,2630,2630,0
|
|
20230622,185000,8799197385,2630,2630,2630,2630,0
|
|
20230622,184900,8799197385,2630,2630,2630,2630,0
|
|
20230622,184800,8799197385,2630,2630,2630,2630,0
|
|
20230622,184700,8799197385,2630,2630,2630,2630,0
|
|
20230622,184600,8799197385,2630,2630,2630,2630,0
|
|
20230622,184500,8799197385,2630,2630,2630,2630,0
|
|
20230622,184400,8799197385,2630,2630,2630,2630,0
|
|
20230622,184300,8799197385,2630,2630,2630,2630,0
|
|
20230622,184200,8799197385,2630,2630,2630,2630,0
|
|
20230622,184100,8799197385,2630,2630,2630,2630,0
|
|
20230622,184000,8799197385,2630,2630,2630,2630,0
|
|
20230622,183900,8799197385,2630,2630,2630,2630,0
|
|
20230622,183800,8799197385,2630,2630,2630,2630,0
|
|
20230622,183700,8799197385,2630,2630,2630,2630,0
|
|
20230622,183600,8799197385,2630,2630,2630,2630,0
|
|
20230622,183500,8799197385,2630,2630,2630,2630,0
|
|
20230622,183400,8799197385,2630,2630,2630,2630,0
|
|
20230622,183300,8799197385,2630,2630,2630,2630,0
|
|
20230622,183200,8799197385,2630,2630,2630,2630,0
|
|
20230622,183100,8799197385,2630,2630,2630,2630,0
|
|
20230622,183000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,182900,8799197385,2630,2630,2630,2630,0
|
|
20230622,182800,8799197385,2630,2630,2630,2630,0
|
|
20230622,182700,8799197385,2630,2630,2630,2630,0
|
|
20230622,182600,8799197385,2630,2630,2630,2630,0
|
|
20230622,182500,8799197385,2630,2630,2630,2630,0
|
|
20230622,182400,8799197385,2630,2630,2630,2630,0
|
|
20230622,182300,8799197385,2630,2630,2630,2630,0
|
|
20230622,182200,8799197385,2630,2630,2630,2630,0
|
|
20230622,182100,8799197385,2630,2630,2630,2630,0
|
|
20230622,182000,8799197385,2630,2630,2630,2630,0
|
|
20230622,181900,8799197385,2630,2630,2630,2630,0
|
|
20230622,181800,8799197385,2630,2630,2630,2630,0
|
|
20230622,181700,8799197385,2630,2630,2630,2630,0
|
|
20230622,181600,8799197385,2630,2630,2630,2630,0
|
|
20230622,181500,8799197385,2630,2630,2630,2630,0
|
|
20230622,181400,8799197385,2630,2630,2630,2630,0
|
|
20230622,181300,8799197385,2630,2630,2630,2630,0
|
|
20230622,181200,8799197385,2630,2630,2630,2630,0
|
|
20230622,181100,8799197385,2630,2630,2630,2630,0
|
|
20230622,181000,8799197385,2630,2630,2630,2630,0
|
|
20230622,180900,8799197385,2630,2630,2630,2630,0
|
|
20230622,180800,8799197385,2630,2630,2630,2630,0
|
|
20230622,180700,8799197385,2630,2630,2630,2630,0
|
|
20230622,180600,8799197385,2630,2630,2630,2630,0
|
|
20230622,180500,8799197385,2630,2630,2630,2630,0
|
|
20230622,180400,8799197385,2630,2630,2630,2630,0
|
|
20230622,180300,8799197385,2630,2630,2630,2630,0
|
|
20230622,180200,8799197385,2630,2630,2630,2630,0
|
|
20230622,180100,8799197385,2630,2630,2630,2630,0
|
|
20230622,180000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,175900,8799197385,2630,2630,2630,2630,0
|
|
20230622,175800,8799197385,2630,2630,2630,2630,0
|
|
20230622,175700,8799197385,2630,2630,2630,2630,0
|
|
20230622,175600,8799197385,2630,2630,2630,2630,0
|
|
20230622,175500,8799197385,2630,2630,2630,2630,0
|
|
20230622,175400,8799197385,2630,2630,2630,2630,0
|
|
20230622,175300,8799197385,2630,2630,2630,2630,0
|
|
20230622,175200,8799197385,2630,2630,2630,2630,0
|
|
20230622,175100,8799197385,2630,2630,2630,2630,0
|
|
20230622,175000,8799197385,2630,2630,2630,2630,0
|
|
20230622,174900,8799197385,2630,2630,2630,2630,0
|
|
20230622,174800,8799197385,2630,2630,2630,2630,0
|
|
20230622,174700,8799197385,2630,2630,2630,2630,0
|
|
20230622,174600,8799197385,2630,2630,2630,2630,0
|
|
20230622,174500,8799197385,2630,2630,2630,2630,0
|
|
20230622,174400,8799197385,2630,2630,2630,2630,0
|
|
20230622,174300,8799197385,2630,2630,2630,2630,0
|
|
20230622,174200,8799197385,2630,2630,2630,2630,0
|
|
20230622,174100,8799197385,2630,2630,2630,2630,0
|
|
20230622,174000,8799197385,2630,2630,2630,2630,0
|
|
20230622,173900,8799197385,2630,2630,2630,2630,0
|
|
20230622,173800,8799197385,2630,2630,2630,2630,0
|
|
20230622,173700,8799197385,2630,2630,2630,2630,0
|
|
20230622,173600,8799197385,2630,2630,2630,2630,0
|
|
20230622,173500,8799197385,2630,2630,2630,2630,0
|
|
20230622,173400,8799197385,2630,2630,2630,2630,0
|
|
20230622,173300,8799197385,2630,2630,2630,2630,0
|
|
20230622,173200,8799197385,2630,2630,2630,2630,0
|
|
20230622,173100,8799197385,2630,2630,2630,2630,0
|
|
20230622,173000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,172900,8799197385,2630,2630,2630,2630,0
|
|
20230622,172800,8799197385,2630,2630,2630,2630,0
|
|
20230622,172700,8799197385,2630,2630,2630,2630,0
|
|
20230622,172600,8799197385,2630,2630,2630,2630,0
|
|
20230622,172500,8799197385,2630,2630,2630,2630,0
|
|
20230622,172400,8799197385,2630,2630,2630,2630,0
|
|
20230622,172300,8799197385,2630,2630,2630,2630,0
|
|
20230622,172200,8799197385,2630,2630,2630,2630,0
|
|
20230622,172100,8799197385,2630,2630,2630,2630,0
|
|
20230622,172000,8799197385,2630,2630,2630,2630,0
|
|
20230622,171900,8799197385,2630,2630,2630,2630,0
|
|
20230622,171800,8799197385,2630,2630,2630,2630,0
|
|
20230622,171700,8799197385,2630,2630,2630,2630,0
|
|
20230622,171600,8799197385,2630,2630,2630,2630,0
|
|
20230622,171500,8799197385,2630,2630,2630,2630,0
|
|
20230622,171400,8799197385,2630,2630,2630,2630,0
|
|
20230622,171300,8799197385,2630,2630,2630,2630,0
|
|
20230622,171200,8799197385,2630,2630,2630,2630,0
|
|
20230622,171100,8799197385,2630,2630,2630,2630,0
|
|
20230622,171000,8799197385,2630,2630,2630,2630,0
|
|
20230622,170900,8799197385,2630,2630,2630,2630,0
|
|
20230622,170800,8799197385,2630,2630,2630,2630,0
|
|
20230622,170700,8799197385,2630,2630,2630,2630,0
|
|
20230622,170600,8799197385,2630,2630,2630,2630,0
|
|
20230622,170500,8799197385,2630,2630,2630,2630,0
|
|
20230622,170400,8799197385,2630,2630,2630,2630,0
|
|
20230622,170300,8799197385,2630,2630,2630,2630,0
|
|
20230622,170200,8799197385,2630,2630,2630,2630,0
|
|
20230622,170100,8799197385,2630,2630,2630,2630,0
|
|
20230622,170000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,165900,8799197385,2630,2630,2630,2630,0
|
|
20230622,165800,8799197385,2630,2630,2630,2630,0
|
|
20230622,165700,8799197385,2630,2630,2630,2630,0
|
|
20230622,165600,8799197385,2630,2630,2630,2630,0
|
|
20230622,165500,8799197385,2630,2630,2630,2630,0
|
|
20230622,165400,8799197385,2630,2630,2630,2630,0
|
|
20230622,165300,8799197385,2630,2630,2630,2630,0
|
|
20230622,165200,8799197385,2630,2630,2630,2630,0
|
|
20230622,165100,8799197385,2630,2630,2630,2630,0
|
|
20230622,165000,8799197385,2630,2630,2630,2630,0
|
|
20230622,164900,8799197385,2630,2630,2630,2630,0
|
|
20230622,164800,8799197385,2630,2630,2630,2630,0
|
|
20230622,164700,8799197385,2630,2630,2630,2630,0
|
|
20230622,164600,8799197385,2630,2630,2630,2630,0
|
|
20230622,164500,8799197385,2630,2630,2630,2630,0
|
|
20230622,164400,8799197385,2630,2630,2630,2630,0
|
|
20230622,164300,8799197385,2630,2630,2630,2630,0
|
|
20230622,164200,8799197385,2630,2630,2630,2630,0
|
|
20230622,164100,8799197385,2630,2630,2630,2630,0
|
|
20230622,164000,8799197385,2630,2630,2630,2630,0
|
|
20230622,163900,8799197385,2630,2630,2630,2630,0
|
|
20230622,163800,8799197385,2630,2630,2630,2630,0
|
|
20230622,163700,8799197385,2630,2630,2630,2630,0
|
|
20230622,163600,8799197385,2630,2630,2630,2630,0
|
|
20230622,163500,8799197385,2630,2630,2630,2630,0
|
|
20230622,163400,8799197385,2630,2630,2630,2630,0
|
|
20230622,163300,8799197385,2630,2630,2630,2630,0
|
|
20230622,163200,8799197385,2630,2630,2630,2630,0
|
|
20230622,163100,8799197385,2630,2630,2630,2630,0
|
|
20230622,163000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,162900,8799197385,2630,2630,2630,2630,0
|
|
20230622,162800,8799197385,2630,2630,2630,2630,0
|
|
20230622,162700,8799197385,2630,2630,2630,2630,0
|
|
20230622,162600,8799197385,2630,2630,2630,2630,0
|
|
20230622,162500,8799197385,2630,2630,2630,2630,0
|
|
20230622,162400,8799197385,2630,2630,2630,2630,0
|
|
20230622,162300,8799197385,2630,2630,2630,2630,0
|
|
20230622,162200,8799197385,2630,2630,2630,2630,0
|
|
20230622,162100,8799197385,2630,2630,2630,2630,0
|
|
20230622,162000,8799197385,2630,2630,2630,2630,0
|
|
20230622,161900,8799197385,2630,2630,2630,2630,0
|
|
20230622,161800,8799197385,2630,2630,2630,2630,0
|
|
20230622,161700,8799197385,2630,2630,2630,2630,0
|
|
20230622,161600,8799197385,2630,2630,2630,2630,0
|
|
20230622,161500,8799197385,2630,2630,2630,2630,0
|
|
20230622,161400,8799197385,2630,2630,2630,2630,0
|
|
20230622,161300,8799197385,2630,2630,2630,2630,0
|
|
20230622,161200,8799197385,2630,2630,2630,2630,0
|
|
20230622,161100,8799197385,2630,2630,2630,2630,0
|
|
20230622,161000,8799197385,2630,2630,2630,2630,0
|
|
20230622,160900,8799197385,2630,2630,2630,2630,0
|
|
20230622,160800,8799197385,2630,2630,2630,2630,0
|
|
20230622,160700,8799197385,2630,2630,2630,2630,0
|
|
20230622,160600,8799197385,2630,2630,2630,2630,0
|
|
20230622,160500,8799197385,2630,2630,2630,2630,0
|
|
20230622,160400,8799197385,2630,2630,2630,2630,0
|
|
20230622,160300,8799197385,2630,2630,2630,2630,0
|
|
20230622,160200,8799197385,2630,2630,2630,2630,0
|
|
20230622,160100,8799197385,2630,2630,2630,2630,0
|
|
20230622,160000,8799197385,2630,2630,2630,2630,27109
|
|
20230622,155900,8799197385,2630,2630,2630,2630,0
|
|
20230622,155800,8799197385,2630,2630,2630,2630,0
|
|
20230622,155700,8799197385,2630,2630,2630,2630,0
|
|
20230622,155600,8799197385,2630,2630,2630,2630,0
|
|
20230622,155500,8799197385,2630,2630,2630,2630,0
|
|
20230622,155400,8799197385,2630,2630,2630,2630,0
|
|
20230622,155300,8799197385,2630,2630,2630,2630,0
|
|
20230622,155200,8799197385,2630,2630,2630,2630,0
|
|
20230622,155100,8799197385,2630,2630,2630,2630,0
|
|
20230622,155000,8799197385,2630,2630,2630,2630,0
|
|
20230622,154900,8799197385,2630,2630,2630,2630,0
|
|
20230622,154800,8799197385,2630,2630,2630,2630,0
|
|
20230622,154700,8799197385,2630,2630,2630,2630,0
|
|
20230622,154600,8799197385,2630,2630,2630,2630,0
|
|
20230622,154500,8799197385,2630,2630,2630,2630,0
|
|
20230622,154400,8799197385,2630,2630,2630,2630,0
|
|
20230622,154300,8799197385,2630,2630,2630,2630,0
|
|
20230622,154200,8799197385,2630,2630,2630,2630,0
|
|
20230622,154100,8799197385,2630,2630,2630,2630,0
|
|
20230622,154000,8799197385,2630,2630,2630,2630,0
|
|
20230622,153900,8799197385,2630,2630,2630,2630,0
|
|
20230622,153800,8799197385,2630,2630,2630,2630,0
|
|
20230622,153700,8799197385,2630,2630,2630,2630,0
|
|
20230622,153600,8799197385,2630,2630,2630,2630,0
|
|
20230622,153500,8799197385,2630,2630,2630,2630,0
|
|
20230622,153400,8799197385,2630,2630,2630,2630,0
|
|
20230622,153300,8799197385,2630,2630,2630,2630,0
|
|
20230622,153200,8799197385,2630,2630,2630,2630,0
|
|
20230622,153100,8799197385,2630,2630,2630,2630,0
|
|
20230622,153000,8799197385,2630,2630,2630,2630,54218
|
|
20230622,152900,8727900715,2620,2620,2620,2620,0
|
|
20230622,152800,8727900715,2620,2620,2620,2620,0
|
|
20230622,152700,8727900715,2620,2620,2620,2620,0
|
|
20230622,152600,8727900715,2620,2620,2620,2620,0
|
|
20230622,152500,8727900715,2620,2620,2620,2620,0
|
|
20230622,152400,8727900715,2620,2620,2620,2620,0
|
|
20230622,152300,8727900715,2620,2620,2620,2620,0
|
|
20230622,152200,8727900715,2620,2620,2620,2620,0
|
|
20230622,152100,8727900715,2620,2620,2620,2620,0
|
|
20230622,152000,8727900715,2620,2620,2620,2620,0
|
|
20230622,151900,8727900715,2620,2610,2620,2610,12367
|
|
20230622,151800,8695534355,2615,2605,2615,2605,4654
|
|
20230622,151700,8683400080,2605,2605,2615,2600,9799
|
|
20230622,151600,8657903045,2610,2605,2610,2600,9049
|
|
20230622,151500,8634329730,2605,2605,2605,2600,3859
|
|
20230622,151400,8624278015,2605,2600,2605,2595,4991
|
|
20230622,151300,8611301690,2600,2600,2600,2595,3429
|
|
20230622,151200,8602402605,2600,2600,2605,2595,11690
|
|
20230622,151100,8572024055,2605,2605,2610,2600,1569
|
|
20230622,151000,8567943035,2605,2600,2610,2600,2131
|
|
20230622,150900,8562399905,2600,2615,2615,2600,11143
|
|
20230622,150800,8533381520,2615,2615,2620,2615,1525
|
|
20230622,150700,8529392665,2620,2620,2625,2615,1902
|
|
20230622,150600,8524408125,2620,2615,2620,2610,6767
|
|
20230622,150500,8506715710,2615,2605,2615,2605,12366
|
|
20230622,150400,8474442125,2605,2610,2610,2605,6531
|
|
20230622,150300,8457428295,2610,2615,2615,2605,4846
|
|
20230622,150200,8444789840,2615,2615,2620,2615,2544
|
|
20230622,150100,8438136110,2615,2615,2615,2610,2481
|
|
20230622,150000,8431659115,2615,2615,2615,2610,4640
|
|
20230622,145900,8419543700,2615,2625,2625,2600,17549
|
|
20230622,145800,8373840215,2625,2625,2625,2605,30480
|
|
20230622,145700,8294244070,2620,2620,2625,2615,4679
|
|
20230622,145600,8281985475,2615,2625,2630,2615,9036
|
|
20230622,145500,8258278270,2630,2620,2630,2620,4549
|
|
20230622,145400,8246345765,2620,2630,2635,2615,33275
|
|
20230622,145300,8159150605,2635,2645,2645,2625,19361
|
|
20230622,145200,8108172300,2645,2650,2650,2640,723
|
|
20230622,145100,8106259985,2650,2640,2650,2640,6003
|
|
20230622,145000,8090412050,2640,2650,2650,2640,336
|
|
20230622,144900,8089523050,2640,2650,2650,2640,1137
|
|
20230622,144800,8086516340,2655,2640,2655,2640,6179
|
|
20230622,144700,8070203235,2640,2650,2660,2640,590
|
|
20230622,144600,8068644725,2650,2645,2660,2640,1692
|
|
20230622,144500,8064167595,2660,2660,2660,2645,3729
|
|
20230622,144400,8054303805,2645,2660,2660,2645,5184
|
|
20230622,144300,8040563365,2660,2660,2660,2655,400
|
|
20230622,144200,8039499965,2660,2655,2660,2645,3312
|
|
20230622,144100,8030719845,2660,2660,2660,2660,102
|
|
20230622,144000,8030448525,2660,2660,2660,2660,1483
|
|
20230622,143900,8026503745,2660,2660,2660,2660,946
|
|
20230622,143800,8023987385,2655,2645,2660,2645,1148
|
|
20230622,143700,8020949500,2660,2655,2660,2645,12088
|
|
20230622,143600,7988915710,2655,2660,2660,2655,583
|
|
20230622,143500,7987367835,2660,2660,2665,2660,2532
|
|
20230622,143400,7980632665,2660,2660,2660,2660,21
|
|
20230622,143300,7980576805,2665,2665,2665,2660,282
|
|
20230622,143200,7979825525,2665,2665,2665,2660,226
|
|
20230622,143100,7979224280,2665,2665,2665,2665,6
|
|
20230622,143000,7979208290,2660,2660,2660,2655,1165
|
|
20230622,142900,7976114270,2655,2655,2655,2655,4322
|
|
20230622,142800,7964639360,2655,2655,2655,2655,2722
|
|
20230622,142700,7957412450,2660,2665,2665,2660,379
|
|
20230622,142600,7956404255,2665,2665,2665,2665,36
|
|
20230622,142500,7956308315,2665,2665,2665,2665,1
|
|
20230622,142400,7956305650,2655,2660,2660,2655,90
|
|
20230622,142300,7956066485,2660,2665,2665,2660,252
|
|
20230622,142200,7955395905,2665,2665,2665,2660,241
|
|
20230622,142100,7954753645,2655,2655,2655,2655,0
|
|
20230622,142000,7954753645,2655,2655,2655,2655,5039
|
|
20230622,141900,7941375100,2655,2670,2670,2655,282
|
|
20230622,141800,7940624620,2670,2670,2670,2670,400
|
|
20230622,141700,7939556620,2670,2670,2670,2670,262
|
|
20230622,141600,7938857080,2670,2660,2670,2660,203
|
|
20230622,141500,7938317020,2660,2665,2665,2660,6295
|
|
20230622,141400,7921570390,2670,2670,2670,2670,65
|
|
20230622,141300,7921396840,2670,2665,2670,2660,516
|
|
20230622,141200,7920022310,2665,2665,2665,2660,2495
|
|
20230622,141100,7913373625,2660,2660,2660,2660,28
|
|
20230622,141000,7913299145,2660,2665,2665,2660,134
|
|
20230622,140900,7912942685,2670,2670,2670,2670,1091
|
|
20230622,140800,7910029715,2670,2670,2670,2670,23
|
|
20230622,140700,7909968305,2665,2665,2665,2660,1030
|
|
20230622,140600,7907223370,2660,2660,2660,2655,2068
|
|
20230622,140500,7901730350,2660,2660,2660,2655,3047
|
|
20230622,140400,7893634560,2660,2665,2665,2660,4309
|
|
20230622,140300,7882172590,2660,2660,2665,2650,6848
|
|
20230622,140200,7863982490,2660,2660,2660,2655,5810
|
|
20230622,140100,7848528775,2665,2660,2665,2660,1439
|
|
20230622,140000,7844693970,2665,2665,2665,2665,1218
|
|
20230622,135900,7841448000,2670,2660,2670,2655,2216
|
|
20230622,135800,7835559390,2675,2660,2675,2660,2364
|
|
20230622,135700,7829267520,2680,2675,2680,2660,4778
|
|
20230622,135600,7816536585,2670,2685,2685,2665,2121
|
|
20230622,135500,7810873685,2685,2675,2685,2675,527
|
|
20230622,135400,7809463720,2675,2675,2675,2675,250
|
|
20230622,135300,7808794970,2675,2675,2675,2670,11
|
|
20230622,135200,7808765580,2670,2680,2680,2670,2194
|
|
20230622,135100,7802907055,2680,2670,2685,2670,717
|
|
20230622,135000,7800991730,2670,2685,2685,2670,3002
|
|
20230622,134900,7792971145,2685,2675,2685,2675,2412
|
|
20230622,134800,7786518960,2675,2690,2690,2675,166
|
|
20230622,134700,7786072465,2670,2695,2695,2670,4317
|
|
20230622,134600,7774531650,2695,2695,2695,2695,100
|
|
20230622,134500,7774262150,2695,2695,2695,2695,100
|
|
20230622,134400,7773992650,2700,2690,2700,2690,301
|
|
20230622,134300,7773180690,2690,2680,2690,2680,1195
|
|
20230622,134200,7769971760,2675,2680,2680,2675,628
|
|
20230622,134100,7768291810,2685,2685,2685,2685,10
|
|
20230622,134000,7768264960,2685,2685,2685,2675,20
|
|
20230622,133900,7768211375,2685,2670,2685,2670,3
|
|
20230622,133800,7768203350,2685,2685,2685,2670,1608
|
|
20230622,133700,7763901745,2675,2680,2685,2675,214
|
|
20230622,133600,7763329110,2680,2685,2685,2680,571
|
|
20230622,133500,7761798820,2685,2680,2685,2680,125
|
|
20230622,133400,7761463695,2685,2680,2690,2680,547
|
|
20230622,133300,7759997670,2680,2685,2685,2675,3294
|
|
20230622,133200,7751169970,2685,2685,2685,2685,26
|
|
20230622,133100,7751100160,2690,2690,2690,2690,12
|
|
20230622,133000,7751067880,2680,2690,2690,2680,630
|
|
20230622,132900,7749378975,2690,2700,2705,2690,110
|
|
20230622,132800,7749082265,2700,2695,2700,2680,475
|
|
20230622,132700,7747804120,2690,2690,2690,2680,5883
|
|
20230622,132600,7732026925,2680,2680,2690,2680,83
|
|
20230622,132500,7731803835,2690,2695,2695,2690,140
|
|
20230622,132400,7731426585,2695,2690,2700,2675,2259
|
|
20230622,132300,7725366570,2700,2695,2700,2690,648
|
|
20230622,132200,7723622560,2700,2695,2700,2695,4788
|
|
20230622,132100,7710700630,2700,2705,2705,2695,1954
|
|
20230622,132000,7705432360,2705,2700,2705,2700,160
|
|
20230622,131900,7704999835,2705,2700,2705,2700,664
|
|
20230622,131800,7703205265,2705,2700,2705,2690,840
|
|
20230622,131700,7700943905,2710,2700,2710,2695,2932
|
|
20230622,131600,7693025470,2700,2700,2715,2700,2847
|
|
20230622,131500,7685325205,2705,2710,2710,2700,3409
|
|
20230622,131400,7676107155,2710,2710,2720,2705,6816
|
|
20230622,131300,7657628405,2715,2710,2715,2710,859
|
|
20230622,131200,7655297770,2715,2705,2720,2700,11760
|
|
20230622,131100,7623416400,2710,2710,2715,2700,3037
|
|
20230622,131000,7615195710,2715,2685,2715,2685,9818
|
|
20230622,130900,7588674600,2690,2685,2690,2685,351
|
|
20230622,130800,7587730630,2685,2685,2690,2680,569
|
|
20230622,130700,7586203585,2685,2690,2690,2685,110
|
|
20230622,130600,7585908005,2690,2685,2690,2685,1989
|
|
20230622,130500,7580560280,2690,2690,2690,2685,122
|
|
20230622,130400,7580232390,2685,2685,2685,2685,1555
|
|
20230622,130300,7576057215,2680,2680,2680,2680,0
|
|
20230622,130200,7576057215,2680,2680,2680,2670,680
|
|
20230622,130100,7574234895,2685,2680,2685,2680,588
|
|
20230622,130000,7572659045,2680,2685,2685,2680,296
|
|
20230622,125900,7571865255,2685,2685,2685,2680,258
|
|
20230622,125800,7571172730,2685,2675,2685,2675,2202
|
|
20230622,125700,7565272095,2680,2680,2680,2670,1156
|
|
20230622,125600,7562184175,2680,2665,2680,2665,1052
|
|
20230622,125500,7559370085,2670,2675,2680,2665,471
|
|
20230622,125400,7558110945,2675,2680,2680,2675,554
|
|
20230622,125300,7556628940,2675,2675,2680,2675,579
|
|
20230622,125200,7555077325,2675,2655,2675,2655,13469
|
|
20230622,125100,7519206555,2655,2655,2660,2650,2303
|
|
20230622,125000,7513098740,2655,2660,2660,2655,4570
|
|
20230622,124900,7500960245,2665,2665,2665,2660,170
|
|
20230622,124800,7500507300,2660,2660,2665,2660,792
|
|
20230622,124700,7498400575,2660,2660,2665,2655,2633
|
|
20230622,124600,7491400940,2660,2675,2675,2660,1825
|
|
20230622,124500,7486526520,2675,2665,2675,2665,1247
|
|
20230622,124400,7483196060,2660,2660,2670,2655,3066
|
|
20230622,124300,7475044775,2670,2670,2670,2660,5659
|
|
20230622,124200,7459970615,2675,2680,2680,2665,6017
|
|
20230622,124100,7443897215,2680,2680,2685,2675,482
|
|
20230622,124000,7442604660,2680,2685,2685,2680,924
|
|
20230622,123900,7440128335,2685,2680,2685,2680,152
|
|
20230622,123800,7439720970,2680,2685,2685,2680,1486
|
|
20230622,123700,7435738435,2685,2675,2685,2675,1166
|
|
20230622,123600,7432618385,2675,2680,2680,2675,1842
|
|
20230622,123500,7427691030,2680,2675,2680,2670,474
|
|
20230622,123400,7426423355,2675,2670,2675,2670,1663
|
|
20230622,123300,7421975580,2670,2670,2670,2670,1612
|
|
20230622,123200,7417671540,2665,2670,2670,2660,6666
|
|
20230622,123100,7399897720,2670,2675,2675,2670,3827
|
|
20230622,123000,7389678360,2675,2675,2675,2670,2338
|
|
20230622,122900,7383429820,2675,2685,2685,2670,754
|
|
20230622,122800,7381411500,2685,2680,2685,2670,2389
|
|
20230622,122700,7375014115,2685,2680,2685,2680,2011
|
|
20230622,122600,7369624350,2680,2675,2680,2670,8306
|
|
20230622,122500,7347407045,2675,2685,2685,2675,5621
|
|
20230622,122400,7332361635,2680,2685,2685,2680,3546
|
|
20230622,122300,7322857345,2685,2685,2690,2680,4049
|
|
20230622,122200,7311995140,2685,2695,2695,2685,4743
|
|
20230622,122100,7299244480,2695,2695,2695,2695,222
|
|
20230622,122000,7298646190,2700,2700,2700,2695,1413
|
|
20230622,121900,7294838015,2690,2695,2700,2690,1019
|
|
20230622,121800,7292095185,2700,2695,2700,2695,1774
|
|
20230622,121700,7287314225,2700,2705,2705,2695,1137
|
|
20230622,121600,7284249315,2705,2705,2705,2700,373
|
|
20230622,121500,7283241550,2705,2705,2705,2700,303
|
|
20230622,121400,7282423435,2700,2705,2705,2700,429
|
|
20230622,121300,7281265025,2700,2700,2705,2695,3206
|
|
20230622,121200,7272613100,2705,2700,2705,2695,441
|
|
20230622,121100,7271424360,2705,2705,2710,2695,1046
|
|
20230622,121000,7268597095,2710,2690,2710,2690,1225
|
|
20230622,120900,7265285265,2705,2700,2705,2690,2626
|
|
20230622,120800,7258208955,2705,2705,2705,2695,1633
|
|
20230622,120700,7253804850,2700,2705,2705,2700,1062
|
|
20230622,120600,7250937400,2705,2705,2705,2700,857
|
|
20230622,120500,7248623350,2705,2705,2710,2700,578
|
|
20230622,120400,7247060760,2705,2705,2710,2705,2589
|
|
20230622,120300,7240057200,2700,2695,2705,2690,2621
|
|
20230622,120200,7232990080,2700,2700,2715,2695,26
|
|
20230622,120100,7232919825,2710,2715,2720,2710,6922
|
|
20230622,120000,7214140150,2715,2695,2715,2695,7014
|
|
20230622,115900,7195181965,2690,2690,2695,2690,2270
|
|
20230622,115800,7189075655,2695,2700,2700,2695,544
|
|
20230622,115700,7187609000,2700,2695,2700,2695,31
|
|
20230622,115600,7187525400,2700,2700,2700,2690,1307
|
|
20230622,115500,7184004345,2700,2700,2705,2700,4199
|
|
20230622,115400,7172666965,2705,2715,2715,2700,2383
|
|
20230622,115300,7166225875,2710,2710,2725,2710,8067
|
|
20230622,115200,7144314320,2710,2700,2710,2700,1117
|
|
20230622,115100,7141292880,2710,2700,2710,2695,4623
|
|
20230622,115000,7128810095,2700,2705,2705,2695,941
|
|
20230622,114900,7126270295,2705,2695,2710,2695,2085
|
|
20230622,114800,7120640995,2685,2685,2695,2680,6185
|
|
20230622,114700,7104013615,2690,2710,2710,2670,48503
|
|
20230622,114600,6973695615,2715,2715,2715,2715,500
|
|
20230622,114500,6972338115,2715,2705,2715,2705,2922
|
|
20230622,114400,6964423055,2705,2705,2705,2700,7356
|
|
20230622,114300,6944547005,2710,2700,2710,2700,3067
|
|
20230622,114200,6936253940,2700,2705,2710,2700,5868
|
|
20230622,114100,6920385120,2710,2715,2715,2710,878
|
|
20230622,114000,6918003875,2715,2715,2715,2715,549
|
|
20230622,113900,6916513340,2710,2710,2715,2710,1830
|
|
20230622,113800,6911554035,2710,2710,2715,2710,2348
|
|
20230622,113700,6905187120,2715,2725,2725,2705,4668
|
|
20230622,113600,6892555795,2725,2710,2725,2710,1138
|
|
20230622,113500,6889470945,2725,2725,2730,2710,1268
|
|
20230622,113400,6886016365,2725,2730,2730,2705,6944
|
|
20230622,113300,6867183405,2725,2725,2730,2720,1039
|
|
20230622,113200,6864350580,2730,2725,2730,2720,1080
|
|
20230622,113100,6861406120,2725,2720,2725,2715,2303
|
|
20230622,113000,6855152560,2715,2720,2725,2715,3965
|
|
20230622,112900,6844386280,2725,2725,2725,2720,4175
|
|
20230622,112800,6833025270,2730,2730,2730,2730,715
|
|
20230622,112700,6831073320,2730,2720,2730,2720,1143
|
|
20230622,112600,6827952970,2725,2725,2730,2720,2812
|
|
20230622,112500,6820297670,2725,2725,2730,2720,3065
|
|
20230622,112400,6811956350,2725,2710,2725,2710,5835
|
|
20230622,112300,6796112145,2710,2720,2730,2710,13829
|
|
20230622,112200,6758566280,2720,2730,2730,2720,2895
|
|
20230622,112100,6750689030,2730,2725,2740,2720,9542
|
|
20230622,112000,6724693020,2720,2725,2725,2720,3526
|
|
20230622,111900,6715102230,2725,2725,2740,2725,2763
|
|
20230622,111800,6707572490,2725,2735,2740,2725,2260
|
|
20230622,111700,6701408600,2740,2725,2740,2725,1437
|
|
20230622,111600,6697488510,2740,2735,2740,2725,1033
|
|
20230622,111500,6694667045,2725,2740,2740,2725,7322
|
|
20230622,111400,6674707340,2745,2740,2745,2730,9368
|
|
20230622,111300,6649092650,2740,2740,2740,2730,3001
|
|
20230622,111200,6640884660,2745,2745,2745,2745,198
|
|
20230622,111100,6640341150,2745,2755,2755,2745,1196
|
|
20230622,111000,6637055140,2755,2755,2755,2750,1372
|
|
20230622,110900,6633276185,2755,2750,2755,2750,462
|
|
20230622,110800,6632005675,2755,2750,2755,2745,16
|
|
20230622,110700,6631961665,2755,2755,2755,2745,53
|
|
20230622,110600,6631816150,2740,2755,2755,2740,4242
|
|
20230622,110500,6620172785,2750,2755,2755,2750,6840
|
|
20230622,110400,6601339540,2760,2760,2760,2760,218
|
|
20230622,110300,6600737860,2760,2760,2760,2755,1160
|
|
20230622,110200,6597536265,2760,2755,2760,2750,977
|
|
20230622,110100,6594846510,2755,2750,2755,2750,802
|
|
20230622,110000,6592640245,2750,2745,2750,2745,666
|
|
20230622,105900,6590810495,2745,2750,2750,2745,2817
|
|
20230622,105800,6583063750,2750,2745,2750,2745,1137
|
|
20230622,105700,6579937005,2745,2745,2750,2740,4808
|
|
20230622,105600,6566744260,2745,2745,2750,2740,2528
|
|
20230622,105500,6559806930,2745,2750,2750,2745,1424
|
|
20230622,105400,6555897985,2745,2750,2750,2740,1116
|
|
20230622,105300,6552834275,2745,2750,2750,2745,568
|
|
20230622,105200,6551272550,2750,2750,2750,2740,1530
|
|
20230622,105100,6547074475,2745,2750,2750,2740,5701
|
|
20230622,105000,6531447845,2750,2745,2750,2740,761
|
|
20230622,104900,6529357665,2745,2740,2745,2740,2070
|
|
20230622,104800,6523685830,2745,2735,2750,2735,885
|
|
20230622,104700,6521258530,2735,2740,2745,2735,2719
|
|
20230622,104600,6513813745,2740,2750,2750,2740,61
|
|
20230622,104500,6513646300,2745,2750,2755,2745,3146
|
|
20230622,104400,6505007735,2745,2750,2755,2745,1902
|
|
20230622,104300,6499778165,2745,2750,2755,2745,1246
|
|
20230622,104200,6496354365,2755,2755,2760,2740,10393
|
|
20230622,104100,6467797855,2755,2740,2760,2740,4459
|
|
20230622,104000,6455563110,2745,2745,2760,2720,22082
|
|
20230622,103900,6395208605,2750,2755,2765,2720,43744
|
|
20230622,103800,6275169835,2755,2770,2770,2755,7996
|
|
20230622,103700,6253100255,2770,2790,2790,2770,594
|
|
20230622,103600,6251454160,2770,2790,2790,2770,7197
|
|
20230622,103500,6231481525,2790,2790,2790,2780,751
|
|
20230622,103400,6229386335,2790,2780,2790,2765,4360
|
|
20230622,103300,6217288635,2780,2785,2790,2760,4850
|
|
20230622,103200,6203839015,2795,2795,2795,2785,452
|
|
20230622,103100,6202578175,2795,2775,2795,2775,435
|
|
20230622,103000,6201362555,2790,2780,2800,2780,896
|
|
20230622,102900,6198860270,2780,2785,2790,2760,14356
|
|
20230622,102800,6159042175,2790,2790,2795,2780,8274
|
|
20230622,102700,6135965150,2790,2785,2790,2780,1818
|
|
20230622,102600,6130903990,2785,2790,2790,2775,746
|
|
20230622,102500,6128826115,2775,2805,2805,2775,8306
|
|
20230622,102400,6105672125,2805,2805,2805,2795,1110
|
|
20230622,102300,6102564095,2805,2805,2820,2805,1735
|
|
20230622,102200,6097685570,2805,2810,2810,2800,607
|
|
20230622,102100,6095984195,2810,2805,2810,2800,5880
|
|
20230622,102000,6079506520,2810,2815,2815,2800,2446
|
|
20230622,101900,6072656105,2820,2820,2825,2800,2453
|
|
20230622,101800,6065758770,2820,2805,2820,2790,3713
|
|
20230622,101700,6055346445,2805,2820,2820,2805,1169
|
|
20230622,101600,6052057485,2820,2800,2825,2800,7356
|
|
20230622,101500,6031438675,2800,2810,2810,2800,3549
|
|
20230622,101400,6021491050,2810,2810,2810,2805,1368
|
|
20230622,101300,6017650420,2805,2815,2815,2805,4527
|
|
20230622,101200,6004927420,2825,2825,2840,2815,4522
|
|
20230622,101100,5992175365,2825,2840,2840,2825,2050
|
|
20230622,101000,5986373450,2845,2825,2845,2825,1317
|
|
20230622,100900,5982645415,2825,2840,2840,2820,6449
|
|
20230622,100800,5964407960,2840,2850,2850,2830,8452
|
|
20230622,100700,5940395810,2850,2860,2860,2840,14883
|
|
20230622,100600,5897993915,2860,2860,2870,2850,9835
|
|
20230622,100500,5869840225,2860,2855,2865,2840,20868
|
|
20230622,100400,5810274045,2855,2840,2860,2825,31891
|
|
20230622,100300,5719596275,2850,2825,2855,2815,19243
|
|
20230622,100200,5664926730,2830,2830,2830,2815,10151
|
|
20230622,100100,5636237015,2830,2830,2835,2825,8009
|
|
20230622,100000,5613576755,2830,2845,2845,2820,11020
|
|
20230622,095900,5582353015,2845,2855,2855,2820,38156
|
|
20230622,095800,5474091345,2855,2825,2855,2810,25609
|
|
20230622,095700,5401530475,2830,2805,2830,2785,19004
|
|
20230622,095600,5348169275,2795,2790,2805,2780,13352
|
|
20230622,095500,5310823245,2795,2780,2795,2770,3998
|
|
20230622,095400,5299703065,2790,2775,2795,2765,9362
|
|
20230622,095300,5273625965,2775,2775,2785,2770,6596
|
|
20230622,095200,5255329065,2770,2770,2785,2765,6187
|
|
20230622,095100,5238184225,2770,2755,2785,2750,18413
|
|
20230622,095000,5187304525,2755,2780,2780,2755,3472
|
|
20230622,094900,5177717505,2780,2760,2780,2760,3977
|
|
20230622,094800,5166701335,2750,2770,2770,2750,22893
|
|
20230622,094700,5103601615,2770,2765,2780,2765,4492
|
|
20230622,094600,5091150675,2765,2760,2780,2755,15533
|
|
20230622,094500,5048293800,2760,2790,2790,2760,21131
|
|
20230622,094400,4989737670,2790,2790,2790,2780,3157
|
|
20230622,094300,4980944970,2780,2780,2790,2780,8024
|
|
20230622,094200,4958632450,2780,2785,2790,2775,13913
|
|
20230622,094100,4919938230,2785,2800,2800,2780,11723
|
|
20230622,094000,4887183680,2800,2820,2820,2800,7421
|
|
20230622,093900,4866355585,2820,2805,2820,2805,1822
|
|
20230622,093800,4861234075,2805,2815,2820,2805,25953
|
|
20230622,093700,4788189705,2815,2825,2825,2815,11224
|
|
20230622,093600,4756586125,2825,2830,2830,2815,2866
|
|
20230622,093500,4748502210,2830,2820,2830,2815,3429
|
|
20230622,093400,4738842525,2825,2800,2830,2800,9466
|
|
20230622,093300,4712224665,2800,2815,2820,2800,9053
|
|
20230622,093200,4686791725,2815,2825,2830,2810,9296
|
|
20230622,093100,4660565230,2825,2820,2830,2815,8966
|
|
20230622,093000,4635257305,2820,2810,2845,2805,23656
|
|
20230622,092900,4568447430,2810,2805,2810,2780,41819
|
|
20230622,092800,4451544555,2805,2845,2850,2805,30058
|
|
20230622,092700,4366805100,2850,2855,2855,2820,35261
|
|
20230622,092600,4266673155,2855,2865,2875,2855,24314
|
|
20230622,092500,4196962610,2870,2895,2895,2870,8219
|
|
20230622,092400,4173319520,2895,2895,2895,2870,40881
|
|
20230622,092300,4055571545,2890,2900,2900,2875,17275
|
|
20230622,092200,4005726385,2900,2910,2915,2885,12608
|
|
20230622,092100,3969193515,2910,2885,2915,2870,37093
|
|
20230622,092000,3862002585,2885,2905,2910,2885,39626
|
|
20230622,091900,3747237455,2905,2930,2940,2905,41829
|
|
20230622,091800,3624889055,2930,2940,2970,2925,141158
|
|
20230622,091700,3209083185,2940,2895,2940,2890,60456
|
|
20230622,091600,3033075895,2895,2905,2910,2890,46354
|
|
20230622,091500,2898713770,2905,2905,2910,2875,49627
|
|
20230622,091400,2755006375,2900,2860,2905,2850,61157
|
|
20230622,091300,2578755955,2865,2870,2890,2850,26776
|
|
20230622,091200,2501956215,2870,2900,2900,2855,82428
|
|
20230622,091100,2264499420,2900,2910,2925,2900,87121
|
|
20230622,091000,2010658295,2910,2910,2925,2900,182511
|
|
20230622,090900,1479472885,2905,2885,2910,2860,94290
|
|
20230622,090800,1206823110,2880,2875,2880,2855,61803
|
|
20230622,090700,1029435350,2880,2880,2885,2850,62651
|
|
20230622,090600,849538310,2880,2780,2890,2775,78423
|
|
20230622,090500,626381805,2780,2800,2810,2775,33509
|
|
20230622,090400,533004815,2800,2780,2800,2780,18252
|
|
20230622,090300,482099195,2780,2770,2805,2770,25826
|
|
20230622,090200,410131845,2785,2770,2785,2730,29220
|
|
20230622,090100,329786390,2780,2755,2785,2690,63459
|
|
20230622,090000,156493185,2765,2805,2810,2760,55837
|