585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,184100,1613786720,4790,4790,4790,4790,0
|
|
20230622,184000,1613786720,4790,4790,4790,4790,0
|
|
20230622,183900,1613786720,4790,4790,4790,4790,0
|
|
20230622,183800,1613786720,4790,4790,4790,4790,0
|
|
20230622,183700,1613786720,4790,4790,4790,4790,0
|
|
20230622,183600,1613786720,4790,4790,4790,4790,0
|
|
20230622,183500,1613786720,4790,4790,4790,4790,0
|
|
20230622,183400,1613786720,4790,4790,4790,4790,0
|
|
20230622,183300,1613786720,4790,4790,4790,4790,0
|
|
20230622,183200,1613786720,4790,4790,4790,4790,0
|
|
20230622,183100,1613786720,4790,4790,4790,4790,0
|
|
20230622,183000,1613786720,4790,4790,4790,4790,0
|
|
20230622,182900,1613786720,4790,4790,4790,4790,0
|
|
20230622,182800,1613786720,4790,4790,4790,4790,0
|
|
20230622,182700,1613786720,4790,4790,4790,4790,0
|
|
20230622,182600,1613786720,4790,4790,4790,4790,0
|
|
20230622,182500,1613786720,4790,4790,4790,4790,0
|
|
20230622,182400,1613786720,4790,4790,4790,4790,0
|
|
20230622,182300,1613786720,4790,4790,4790,4790,0
|
|
20230622,182200,1613786720,4790,4790,4790,4790,0
|
|
20230622,182100,1613786720,4790,4790,4790,4790,0
|
|
20230622,182000,1613786720,4790,4790,4790,4790,0
|
|
20230622,181900,1613786720,4790,4790,4790,4790,0
|
|
20230622,181800,1613786720,4790,4790,4790,4790,0
|
|
20230622,181700,1613786720,4790,4790,4790,4790,0
|
|
20230622,181600,1613786720,4790,4790,4790,4790,0
|
|
20230622,181500,1613786720,4790,4790,4790,4790,0
|
|
20230622,181400,1613786720,4790,4790,4790,4790,0
|
|
20230622,181300,1613786720,4790,4790,4790,4790,0
|
|
20230622,181200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,181100,1613786720,4790,4790,4790,4790,0
|
|
20230622,181000,1613786720,4790,4790,4790,4790,0
|
|
20230622,180900,1613786720,4790,4790,4790,4790,0
|
|
20230622,180800,1613786720,4790,4790,4790,4790,0
|
|
20230622,180700,1613786720,4790,4790,4790,4790,0
|
|
20230622,180600,1613786720,4790,4790,4790,4790,0
|
|
20230622,180500,1613786720,4790,4790,4790,4790,0
|
|
20230622,180400,1613786720,4790,4790,4790,4790,0
|
|
20230622,180300,1613786720,4790,4790,4790,4790,0
|
|
20230622,180200,1613786720,4790,4790,4790,4790,0
|
|
20230622,180100,1613786720,4790,4790,4790,4790,0
|
|
20230622,180000,1613786720,4790,4790,4790,4790,0
|
|
20230622,175900,1613786720,4790,4790,4790,4790,0
|
|
20230622,175800,1613786720,4790,4790,4790,4790,0
|
|
20230622,175700,1613786720,4790,4790,4790,4790,0
|
|
20230622,175600,1613786720,4790,4790,4790,4790,0
|
|
20230622,175500,1613786720,4790,4790,4790,4790,0
|
|
20230622,175400,1613786720,4790,4790,4790,4790,0
|
|
20230622,175300,1613786720,4790,4790,4790,4790,0
|
|
20230622,175200,1613786720,4790,4790,4790,4790,0
|
|
20230622,175100,1613786720,4790,4790,4790,4790,0
|
|
20230622,175000,1613786720,4790,4790,4790,4790,0
|
|
20230622,174900,1613786720,4790,4790,4790,4790,0
|
|
20230622,174800,1613786720,4790,4790,4790,4790,0
|
|
20230622,174700,1613786720,4790,4790,4790,4790,0
|
|
20230622,174600,1613786720,4790,4790,4790,4790,0
|
|
20230622,174500,1613786720,4790,4790,4790,4790,0
|
|
20230622,174400,1613786720,4790,4790,4790,4790,0
|
|
20230622,174300,1613786720,4790,4790,4790,4790,0
|
|
20230622,174200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,174100,1613786720,4790,4790,4790,4790,0
|
|
20230622,174000,1613786720,4790,4790,4790,4790,0
|
|
20230622,173900,1613786720,4790,4790,4790,4790,0
|
|
20230622,173800,1613786720,4790,4790,4790,4790,0
|
|
20230622,173700,1613786720,4790,4790,4790,4790,0
|
|
20230622,173600,1613786720,4790,4790,4790,4790,0
|
|
20230622,173500,1613786720,4790,4790,4790,4790,0
|
|
20230622,173400,1613786720,4790,4790,4790,4790,0
|
|
20230622,173300,1613786720,4790,4790,4790,4790,0
|
|
20230622,173200,1613786720,4790,4790,4790,4790,0
|
|
20230622,173100,1613786720,4790,4790,4790,4790,0
|
|
20230622,173000,1613786720,4790,4790,4790,4790,0
|
|
20230622,172900,1613786720,4790,4790,4790,4790,0
|
|
20230622,172800,1613786720,4790,4790,4790,4790,0
|
|
20230622,172700,1613786720,4790,4790,4790,4790,0
|
|
20230622,172600,1613786720,4790,4790,4790,4790,0
|
|
20230622,172500,1613786720,4790,4790,4790,4790,0
|
|
20230622,172400,1613786720,4790,4790,4790,4790,0
|
|
20230622,172300,1613786720,4790,4790,4790,4790,0
|
|
20230622,172200,1613786720,4790,4790,4790,4790,0
|
|
20230622,172100,1613786720,4790,4790,4790,4790,0
|
|
20230622,172000,1613786720,4790,4790,4790,4790,0
|
|
20230622,171900,1613786720,4790,4790,4790,4790,0
|
|
20230622,171800,1613786720,4790,4790,4790,4790,0
|
|
20230622,171700,1613786720,4790,4790,4790,4790,0
|
|
20230622,171600,1613786720,4790,4790,4790,4790,0
|
|
20230622,171500,1613786720,4790,4790,4790,4790,0
|
|
20230622,171400,1613786720,4790,4790,4790,4790,0
|
|
20230622,171300,1613786720,4790,4790,4790,4790,0
|
|
20230622,171200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,171100,1613786720,4790,4790,4790,4790,0
|
|
20230622,171000,1613786720,4790,4790,4790,4790,0
|
|
20230622,170900,1613786720,4790,4790,4790,4790,0
|
|
20230622,170800,1613786720,4790,4790,4790,4790,0
|
|
20230622,170700,1613786720,4790,4790,4790,4790,0
|
|
20230622,170600,1613786720,4790,4790,4790,4790,0
|
|
20230622,170500,1613786720,4790,4790,4790,4790,0
|
|
20230622,170400,1613786720,4790,4790,4790,4790,0
|
|
20230622,170300,1613786720,4790,4790,4790,4790,0
|
|
20230622,170200,1613786720,4790,4790,4790,4790,0
|
|
20230622,170100,1613786720,4790,4790,4790,4790,0
|
|
20230622,170000,1613786720,4790,4790,4790,4790,0
|
|
20230622,165900,1613786720,4790,4790,4790,4790,0
|
|
20230622,165800,1613786720,4790,4790,4790,4790,0
|
|
20230622,165700,1613786720,4790,4790,4790,4790,0
|
|
20230622,165600,1613786720,4790,4790,4790,4790,0
|
|
20230622,165500,1613786720,4790,4790,4790,4790,0
|
|
20230622,165400,1613786720,4790,4790,4790,4790,0
|
|
20230622,165300,1613786720,4790,4790,4790,4790,0
|
|
20230622,165200,1613786720,4790,4790,4790,4790,0
|
|
20230622,165100,1613786720,4790,4790,4790,4790,0
|
|
20230622,165000,1613786720,4790,4790,4790,4790,0
|
|
20230622,164900,1613786720,4790,4790,4790,4790,0
|
|
20230622,164800,1613786720,4790,4790,4790,4790,0
|
|
20230622,164700,1613786720,4790,4790,4790,4790,0
|
|
20230622,164600,1613786720,4790,4790,4790,4790,0
|
|
20230622,164500,1613786720,4790,4790,4790,4790,0
|
|
20230622,164400,1613786720,4790,4790,4790,4790,0
|
|
20230622,164300,1613786720,4790,4790,4790,4790,0
|
|
20230622,164200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,164100,1613786720,4790,4790,4790,4790,0
|
|
20230622,164000,1613786720,4790,4790,4790,4790,0
|
|
20230622,163900,1613786720,4790,4790,4790,4790,0
|
|
20230622,163800,1613786720,4790,4790,4790,4790,0
|
|
20230622,163700,1613786720,4790,4790,4790,4790,0
|
|
20230622,163600,1613786720,4790,4790,4790,4790,0
|
|
20230622,163500,1613786720,4790,4790,4790,4790,0
|
|
20230622,163400,1613786720,4790,4790,4790,4790,0
|
|
20230622,163300,1613786720,4790,4790,4790,4790,0
|
|
20230622,163200,1613786720,4790,4790,4790,4790,0
|
|
20230622,163100,1613786720,4790,4790,4790,4790,0
|
|
20230622,163000,1613786720,4790,4790,4790,4790,0
|
|
20230622,162900,1613786720,4790,4790,4790,4790,0
|
|
20230622,162800,1613786720,4790,4790,4790,4790,0
|
|
20230622,162700,1613786720,4790,4790,4790,4790,0
|
|
20230622,162600,1613786720,4790,4790,4790,4790,0
|
|
20230622,162500,1613786720,4790,4790,4790,4790,0
|
|
20230622,162400,1613786720,4790,4790,4790,4790,0
|
|
20230622,162300,1613786720,4790,4790,4790,4790,0
|
|
20230622,162200,1613786720,4790,4790,4790,4790,0
|
|
20230622,162100,1613786720,4790,4790,4790,4790,0
|
|
20230622,162000,1613786720,4790,4790,4790,4790,0
|
|
20230622,161900,1613786720,4790,4790,4790,4790,0
|
|
20230622,161800,1613786720,4790,4790,4790,4790,0
|
|
20230622,161700,1613786720,4790,4790,4790,4790,0
|
|
20230622,161600,1613786720,4790,4790,4790,4790,0
|
|
20230622,161500,1613786720,4790,4790,4790,4790,0
|
|
20230622,161400,1613786720,4790,4790,4790,4790,0
|
|
20230622,161300,1613786720,4790,4790,4790,4790,0
|
|
20230622,161200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,161100,1613786720,4790,4790,4790,4790,0
|
|
20230622,161000,1613786720,4790,4790,4790,4790,0
|
|
20230622,160900,1613786720,4790,4790,4790,4790,0
|
|
20230622,160800,1613786720,4790,4790,4790,4790,0
|
|
20230622,160700,1613786720,4790,4790,4790,4790,0
|
|
20230622,160600,1613786720,4790,4790,4790,4790,0
|
|
20230622,160500,1613786720,4790,4790,4790,4790,0
|
|
20230622,160400,1613786720,4790,4790,4790,4790,0
|
|
20230622,160300,1613786720,4790,4790,4790,4790,0
|
|
20230622,160200,1613786720,4790,4790,4790,4790,0
|
|
20230622,160100,1613786720,4790,4790,4790,4790,0
|
|
20230622,160000,1613786720,4790,4790,4790,4790,0
|
|
20230622,155900,1613786720,4790,4790,4790,4790,0
|
|
20230622,155800,1613786720,4790,4790,4790,4790,0
|
|
20230622,155700,1613786720,4790,4790,4790,4790,0
|
|
20230622,155600,1613786720,4790,4790,4790,4790,0
|
|
20230622,155500,1613786720,4790,4790,4790,4790,0
|
|
20230622,155400,1613786720,4790,4790,4790,4790,0
|
|
20230622,155300,1613786720,4790,4790,4790,4790,0
|
|
20230622,155200,1613786720,4790,4790,4790,4790,0
|
|
20230622,155100,1613786720,4790,4790,4790,4790,0
|
|
20230622,155000,1613786720,4790,4790,4790,4790,0
|
|
20230622,154900,1613786720,4790,4790,4790,4790,0
|
|
20230622,154800,1613786720,4790,4790,4790,4790,0
|
|
20230622,154700,1613786720,4790,4790,4790,4790,0
|
|
20230622,154600,1613786720,4790,4790,4790,4790,0
|
|
20230622,154500,1613786720,4790,4790,4790,4790,0
|
|
20230622,154400,1613786720,4790,4790,4790,4790,0
|
|
20230622,154300,1613786720,4790,4790,4790,4790,0
|
|
20230622,154200,1613786720,4790,4790,4790,4790,19615
|
|
20230622,154100,1613786720,4790,4790,4790,4790,0
|
|
20230622,154000,1613786720,4790,4790,4790,4790,0
|
|
20230622,153900,1613786720,4790,4790,4790,4790,0
|
|
20230622,153800,1613786720,4790,4790,4790,4790,0
|
|
20230622,153700,1613786720,4790,4790,4790,4790,0
|
|
20230622,153600,1613786720,4790,4790,4790,4790,0
|
|
20230622,153500,1613786720,4790,4790,4790,4790,0
|
|
20230622,153400,1613786720,4790,4790,4790,4790,0
|
|
20230622,153300,1613786720,4790,4790,4790,4790,0
|
|
20230622,153200,1613786720,4790,4790,4790,4790,0
|
|
20230622,153100,1613786720,4790,4790,4790,4790,0
|
|
20230622,153000,1613786720,4790,4790,4790,4790,19615
|
|
20230622,152900,1519830870,4745,4745,4745,4745,0
|
|
20230622,152800,1519830870,4745,4745,4745,4745,0
|
|
20230622,152700,1519830870,4745,4745,4745,4745,0
|
|
20230622,152600,1519830870,4745,4745,4745,4745,0
|
|
20230622,152500,1519830870,4745,4745,4745,4745,0
|
|
20230622,152400,1519830870,4745,4745,4745,4745,0
|
|
20230622,152300,1519830870,4745,4745,4745,4745,0
|
|
20230622,152200,1519830870,4745,4745,4745,4745,0
|
|
20230622,152100,1519830870,4745,4745,4745,4745,0
|
|
20230622,152000,1519830870,4745,4745,4745,4745,0
|
|
20230622,151900,1519830870,4745,4730,4745,4710,5637
|
|
20230622,151800,1493193405,4730,4705,4730,4700,7963
|
|
20230622,151700,1455610950,4695,4690,4700,4690,3254
|
|
20230622,151600,1440334410,4685,4690,4690,4680,1775
|
|
20230622,151500,1432018160,4690,4690,4695,4685,2071
|
|
20230622,151400,1422307965,4690,4690,4695,4680,1797
|
|
20230622,151300,1413888695,4690,4690,4695,4680,2107
|
|
20230622,151200,1404002050,4670,4655,4695,4655,1848
|
|
20230622,151100,1395373215,4645,4640,4645,4640,820
|
|
20230622,151000,1391568365,4635,4640,4640,4635,1129
|
|
20230622,150900,1386330770,4645,4645,4645,4645,255
|
|
20230622,150800,1385146295,4645,4645,4645,4630,1806
|
|
20230622,150700,1376773415,4645,4650,4650,4645,165
|
|
20230622,150600,1376006950,4635,4650,4655,4630,1179
|
|
20230622,150500,1370526160,4655,4655,4655,4655,30
|
|
20230622,150400,1370386510,4655,4655,4660,4655,811
|
|
20230622,150300,1366611255,4650,4645,4655,4645,925
|
|
20230622,150200,1362308810,4650,4640,4650,4640,343
|
|
20230622,150100,1360715610,4630,4620,4630,4620,1822
|
|
20230622,150000,1352282820,4620,4625,4625,4620,964
|
|
20230622,145900,1347825110,4620,4630,4630,4620,1261
|
|
20230622,145800,1341994595,4630,4630,4630,4625,162
|
|
20230622,145700,1341244585,4625,4625,4630,4625,752
|
|
20230622,145600,1337764410,4625,4625,4625,4625,2
|
|
20230622,145500,1337755160,4620,4620,4620,4620,253
|
|
20230622,145400,1336586300,4630,4635,4635,4630,302
|
|
20230622,145300,1335187610,4640,4640,4640,4640,820
|
|
20230622,145200,1331382810,4630,4630,4630,4630,0
|
|
20230622,145100,1331382810,4630,4620,4630,4620,1795
|
|
20230622,145000,1323085900,4630,4630,4630,4620,601
|
|
20230622,144900,1320303290,4640,4630,4640,4630,968
|
|
20230622,144800,1315815875,4630,4630,4630,4630,300
|
|
20230622,144700,1314426875,4630,4615,4630,4610,120
|
|
20230622,144600,1313871625,4610,4605,4610,4605,1204
|
|
20230622,144500,1308323290,4605,4620,4620,4605,1716
|
|
20230622,144400,1300421080,4600,4620,4620,4600,505
|
|
20230622,144300,1298092840,4600,4615,4615,4600,2275
|
|
20230622,144200,1287608465,4615,4615,4615,4615,50
|
|
20230622,144100,1287377715,4620,4620,4620,4620,81
|
|
20230622,144000,1287003495,4620,4605,4620,4605,244
|
|
20230622,143900,1285879750,4620,4605,4620,4605,782
|
|
20230622,143800,1282278550,4605,4610,4610,4605,600
|
|
20230622,143700,1279513550,4610,4615,4615,4610,309
|
|
20230622,143600,1278088690,4615,4615,4615,4615,101
|
|
20230622,143500,1277622575,4625,4620,4625,4620,138
|
|
20230622,143400,1276984415,4615,4615,4615,4615,4
|
|
20230622,143300,1276965955,4615,4615,4615,4615,710
|
|
20230622,143200,1273689305,4615,4615,4615,4615,352
|
|
20230622,143100,1272064825,4610,4605,4610,4605,101
|
|
20230622,143000,1271599695,4605,4605,4605,4605,27
|
|
20230622,142900,1271475360,4625,4625,4625,4625,2
|
|
20230622,142800,1271466110,4605,4630,4630,4600,11474
|
|
20230622,142700,1218602575,4635,4635,4635,4635,0
|
|
20230622,142600,1218602575,4635,4635,4635,4635,0
|
|
20230622,142500,1218602575,4635,4635,4635,4635,3
|
|
20230622,142400,1218588670,4615,4615,4615,4615,49
|
|
20230622,142300,1218362535,4620,4630,4630,4620,4702
|
|
20230622,142200,1196622905,4630,4635,4640,4630,253
|
|
20230622,142100,1195449085,4640,4640,4640,4640,71
|
|
20230622,142000,1195119645,4640,4640,4640,4640,0
|
|
20230622,141900,1195119645,4640,4635,4640,4635,17
|
|
20230622,141800,1195040815,4625,4625,4625,4625,0
|
|
20230622,141700,1195040815,4625,4635,4645,4625,145
|
|
20230622,141600,1194369525,4620,4640,4640,4620,2431
|
|
20230622,141500,1183119785,4640,4640,4640,4640,46
|
|
20230622,141400,1182906345,4640,4640,4640,4640,175
|
|
20230622,141300,1182094345,4640,4630,4640,4630,1089
|
|
20230622,141200,1177041985,4630,4630,4630,4630,21
|
|
20230622,141100,1176944755,4620,4620,4620,4620,217
|
|
20230622,141000,1175942215,4620,4630,4630,4620,75
|
|
20230622,140900,1175595695,4630,4630,4630,4630,588
|
|
20230622,140800,1172873255,4630,4630,4630,4630,0
|
|
20230622,140700,1172873255,4630,4630,4630,4630,0
|
|
20230622,140600,1172873255,4630,4630,4630,4630,12
|
|
20230622,140500,1172817695,4635,4635,4635,4635,0
|
|
20230622,140400,1172817695,4635,4635,4635,4635,275
|
|
20230622,140300,1171543070,4615,4615,4615,4615,49
|
|
20230622,140200,1171316935,4640,4615,4640,4615,101
|
|
20230622,140100,1170848320,4640,4640,4640,4640,5
|
|
20230622,140000,1170825120,4640,4640,4640,4640,0
|
|
20230622,135900,1170825120,4640,4640,4640,4640,0
|
|
20230622,135800,1170825120,4640,4640,4640,4640,0
|
|
20230622,135700,1170825120,4640,4640,4640,4640,1
|
|
20230622,135600,1170820480,4640,4625,4640,4620,766
|
|
20230622,135500,1167278080,4645,4620,4645,4620,2008
|
|
20230622,135400,1157963875,4620,4620,4620,4620,0
|
|
20230622,135300,1157963875,4620,4615,4620,4615,125
|
|
20230622,135200,1157386635,4615,4610,4615,4610,463
|
|
20230622,135100,1155251935,4615,4635,4635,4610,3731
|
|
20230622,135000,1138031230,4635,4635,4635,4635,3
|
|
20230622,134900,1138017325,4630,4630,4630,4630,401
|
|
20230622,134800,1136160695,4630,4630,4630,4630,100
|
|
20230622,134700,1135697695,4625,4635,4635,4625,752
|
|
20230622,134600,1132217870,4635,4635,4635,4635,520
|
|
20230622,134500,1129807670,4635,4635,4635,4635,0
|
|
20230622,134400,1129807670,4635,4640,4640,4635,428
|
|
20230622,134300,1127823255,4635,4635,4635,4635,0
|
|
20230622,134200,1127823255,4635,4635,4635,4635,76
|
|
20230622,134100,1127470995,4635,4635,4635,4635,0
|
|
20230622,134000,1127470995,4635,4635,4635,4635,500
|
|
20230622,133900,1125153495,4635,4635,4635,4635,98
|
|
20230622,133800,1124699265,4635,4645,4645,4635,1070
|
|
20230622,133700,1119738155,4640,4640,4640,4640,0
|
|
20230622,133600,1119738155,4640,4640,4640,4640,100
|
|
20230622,133500,1119274155,4650,4650,4650,4650,1
|
|
20230622,133400,1119269505,4655,4655,4655,4655,1
|
|
20230622,133300,1119264850,4655,4655,4655,4655,38
|
|
20230622,133200,1119087960,4640,4645,4645,4640,1136
|
|
20230622,133100,1113814410,4655,4655,4655,4655,0
|
|
20230622,133000,1113814410,4655,4655,4655,4655,140
|
|
20230622,132900,1113162710,4655,4655,4655,4655,600
|
|
20230622,132800,1110369710,4655,4655,4655,4640,620
|
|
20230622,132700,1107490510,4665,4665,4665,4665,0
|
|
20230622,132600,1107490510,4665,4665,4665,4665,485
|
|
20230622,132500,1105227985,4665,4665,4665,4665,1
|
|
20230622,132400,1105223320,4645,4645,4645,4645,0
|
|
20230622,132300,1105223320,4645,4645,4645,4645,25
|
|
20230622,132200,1105107195,4645,4645,4645,4645,7
|
|
20230622,132100,1105074680,4635,4640,4640,4635,73
|
|
20230622,132000,1104736080,4640,4645,4645,4640,51
|
|
20230622,131900,1104499190,4645,4640,4645,4640,20
|
|
20230622,131800,1104406300,4635,4635,4635,4635,40
|
|
20230622,131700,1104220900,4635,4635,4635,4635,19
|
|
20230622,131600,1104132835,4630,4630,4630,4630,280
|
|
20230622,131500,1102836435,4630,4630,4630,4630,300
|
|
20230622,131400,1101447435,4630,4630,4630,4630,100
|
|
20230622,131300,1100984435,4630,4645,4645,4630,3010
|
|
20230622,131200,1087030400,4645,4645,4645,4645,70
|
|
20230622,131100,1086705250,4645,4645,4645,4645,0
|
|
20230622,131000,1086705250,4645,4645,4645,4645,4
|
|
20230622,130900,1086686670,4665,4665,4665,4665,0
|
|
20230622,130800,1086686670,4665,4665,4665,4665,0
|
|
20230622,130700,1086686670,4665,4665,4665,4665,0
|
|
20230622,130600,1086686670,4665,4665,4665,4665,0
|
|
20230622,130500,1086686670,4665,4670,4670,4665,12
|
|
20230622,130400,1086630655,4670,4670,4670,4670,73
|
|
20230622,130300,1086289745,4665,4665,4665,4665,61
|
|
20230622,130200,1086005180,4665,4665,4665,4665,90
|
|
20230622,130100,1085585330,4665,4665,4665,4665,48
|
|
20230622,130000,1085361410,4665,4660,4670,4630,4644
|
|
20230622,125900,1063824905,4660,4640,4660,4640,107
|
|
20230622,125800,1063328195,4640,4645,4645,4640,1000
|
|
20230622,125700,1058687570,4640,4640,4640,4640,0
|
|
20230622,125600,1058687570,4640,4640,4640,4640,0
|
|
20230622,125500,1058687570,4640,4640,4640,4640,1000
|
|
20230622,125400,1054047570,4640,4640,4640,4640,17
|
|
20230622,125300,1053968690,4640,4650,4650,4640,367
|
|
20230622,125200,1052265260,4650,4650,4650,4650,0
|
|
20230622,125100,1052265260,4650,4650,4650,4650,100
|
|
20230622,125000,1051800260,4650,4650,4650,4650,75
|
|
20230622,124900,1051451510,4645,4645,4645,4645,0
|
|
20230622,124800,1051451510,4645,4645,4645,4645,0
|
|
20230622,124700,1051451510,4645,4645,4645,4645,127
|
|
20230622,124600,1050861595,4645,4645,4650,4645,142
|
|
20230622,124500,1050201560,4650,4650,4650,4650,1
|
|
20230622,124400,1050196910,4640,4640,4640,4640,973
|
|
20230622,124300,1045682190,4635,4650,4650,4635,604
|
|
20230622,124200,1042878500,4635,4635,4635,4635,872
|
|
20230622,124100,1038836780,4635,4620,4635,4620,11
|
|
20230622,124000,1038785810,4620,4620,4620,4620,0
|
|
20230622,123900,1038785810,4620,4620,4620,4620,0
|
|
20230622,123800,1038785810,4620,4620,4620,4620,0
|
|
20230622,123700,1038785810,4620,4620,4620,4620,844
|
|
20230622,123600,1034886530,4615,4615,4615,4615,0
|
|
20230622,123500,1034886530,4615,4615,4615,4615,0
|
|
20230622,123400,1034886530,4615,4615,4615,4615,1122
|
|
20230622,123300,1029708500,4615,4620,4620,4615,1317
|
|
20230622,123200,1023630325,4615,4625,4625,4615,184
|
|
20230622,123100,1022779485,4625,4625,4625,4625,71
|
|
20230622,123000,1022451110,4610,4625,4625,4610,850
|
|
20230622,122900,1018528960,4610,4610,4610,4610,6
|
|
20230622,122800,1018501300,4610,4610,4610,4610,207
|
|
20230622,122700,1017547030,4610,4620,4620,4610,100
|
|
20230622,122600,1017085360,4620,4620,4620,4620,0
|
|
20230622,122500,1017085360,4620,4625,4625,4620,239
|
|
20230622,122400,1015980180,4625,4620,4625,4620,15
|
|
20230622,122300,1015910820,4625,4625,4625,4625,4
|
|
20230622,122200,1015892320,4610,4610,4610,4610,0
|
|
20230622,122100,1015892320,4610,4610,4610,4610,0
|
|
20230622,122000,1015892320,4610,4610,4610,4610,0
|
|
20230622,121900,1015892320,4610,4615,4625,4610,1152
|
|
20230622,121800,1010579640,4615,4620,4620,4615,964
|
|
20230622,121700,1006127770,4625,4630,4630,4625,708
|
|
20230622,121600,1002851100,4630,4630,4630,4630,1
|
|
20230622,121500,1002846470,4630,4630,4630,4630,200
|
|
20230622,121400,1001920470,4635,4635,4635,4635,265
|
|
20230622,121300,1000692195,4640,4640,4640,4640,0
|
|
20230622,121200,1000692195,4640,4640,4640,4640,13
|
|
20230622,121100,1000631875,4630,4640,4640,4630,50
|
|
20230622,121000,1000400075,4620,4625,4625,4620,4331
|
|
20230622,120900,980390640,4620,4630,4630,4620,1559
|
|
20230622,120800,973182385,4620,4640,4640,4620,314
|
|
20230622,120700,971730020,4640,4650,4650,4640,5
|
|
20230622,120600,971706790,4645,4650,4650,4645,167
|
|
20230622,120500,970930825,4650,4650,4650,4650,110
|
|
20230622,120400,970419325,4650,4650,4650,4650,118
|
|
20230622,120300,969870625,4650,4655,4655,4650,3
|
|
20230622,120200,969856670,4660,4660,4660,4660,0
|
|
20230622,120100,969856670,4660,4660,4660,4660,1
|
|
20230622,120000,969852010,4660,4660,4660,4660,0
|
|
20230622,115900,969852010,4660,4660,4660,4660,0
|
|
20230622,115800,969852010,4660,4660,4660,4660,0
|
|
20230622,115700,969852010,4660,4660,4660,4660,50
|
|
20230622,115600,969619010,4660,4660,4660,4660,50
|
|
20230622,115500,969386010,4660,4660,4660,4660,21
|
|
20230622,115400,969288150,4660,4660,4660,4660,0
|
|
20230622,115300,969288150,4660,4660,4660,4660,40
|
|
20230622,115200,969101750,4660,4660,4660,4660,0
|
|
20230622,115100,969101750,4660,4660,4660,4660,9
|
|
20230622,115000,969059810,4670,4645,4670,4645,230
|
|
20230622,114900,967987080,4660,4660,4660,4660,14
|
|
20230622,114800,967921840,4665,4665,4665,4665,7
|
|
20230622,114700,967889185,4665,4665,4665,4665,4
|
|
20230622,114600,967870525,4665,4665,4665,4665,1
|
|
20230622,114500,967865860,4670,4655,4670,4625,1255
|
|
20230622,114400,962017845,4665,4665,4665,4655,48
|
|
20230622,114300,961794040,4655,4645,4655,4645,2253
|
|
20230622,114200,951320455,4645,4645,4645,4645,1
|
|
20230622,114100,951315810,4645,4645,4645,4645,0
|
|
20230622,114000,951315810,4645,4645,4645,4645,0
|
|
20230622,113900,951315810,4645,4645,4645,4645,200
|
|
20230622,113800,950386810,4645,4635,4645,4635,115
|
|
20230622,113700,949853735,4635,4625,4635,4625,409
|
|
20230622,113600,947962050,4625,4630,4630,4625,597
|
|
20230622,113500,945200800,4625,4625,4625,4625,0
|
|
20230622,113400,945200800,4625,4630,4630,4625,221
|
|
20230622,113300,944178060,4630,4630,4630,4625,273
|
|
20230622,113200,942914780,4630,4630,4630,4630,522
|
|
20230622,113100,940497920,4630,4630,4630,4625,338
|
|
20230622,113000,938933460,4625,4630,4630,4620,994
|
|
20230622,112900,934335300,4630,4630,4630,4630,368
|
|
20230622,112800,932631460,4630,4630,4630,4630,2
|
|
20230622,112700,932622200,4630,4625,4630,4625,54
|
|
20230622,112600,932372430,4625,4625,4625,4625,0
|
|
20230622,112500,932372430,4625,4625,4625,4625,1
|
|
20230622,112400,932367805,4605,4610,4610,4605,916
|
|
20230622,112300,928145050,4610,4605,4610,4600,1952
|
|
20230622,112200,919161990,4600,4610,4615,4600,776
|
|
20230622,112100,915589230,4615,4625,4625,4615,143
|
|
20230622,112000,914928990,4625,4625,4625,4625,41
|
|
20230622,111900,914739365,4625,4600,4625,4600,1510
|
|
20230622,111800,907785690,4625,4620,4625,4600,113
|
|
20230622,111700,907265420,4635,4615,4635,4590,5128
|
|
20230622,111600,883679850,4640,4620,4640,4620,67
|
|
20230622,111500,883370230,4620,4620,4620,4620,320
|
|
20230622,111400,881891830,4620,4650,4650,4620,600
|
|
20230622,111300,879116490,4650,4630,4650,4630,101
|
|
20230622,111200,878648840,4630,4640,4640,4630,1003
|
|
20230622,111100,874002190,4640,4640,4640,4640,443
|
|
20230622,111000,871946670,4645,4645,4645,4645,289
|
|
20230622,110900,870604265,4645,4645,4645,4645,421
|
|
20230622,110800,868648720,4645,4640,4645,4635,1007
|
|
20230622,110700,863981100,4650,4635,4650,4635,1161
|
|
20230622,110600,858599850,4635,4650,4650,4635,101
|
|
20230622,110500,858131700,4650,4650,4650,4650,0
|
|
20230622,110400,858131700,4650,4650,4650,4650,6
|
|
20230622,110300,858103800,4660,4650,4660,4650,423
|
|
20230622,110200,856136620,4660,4660,4660,4660,24
|
|
20230622,110100,856024780,4660,4655,4660,4650,327
|
|
20230622,110000,854500995,4660,4660,4660,4660,0
|
|
20230622,105900,854500995,4660,4655,4660,4630,1550
|
|
20230622,105800,847294345,4655,4655,4655,4655,100
|
|
20230622,105700,846828845,4645,4645,4645,4645,0
|
|
20230622,105600,846828845,4645,4655,4665,4645,224
|
|
20230622,105500,845784915,4660,4645,4660,4645,9
|
|
20230622,105400,845743035,4645,4660,4660,4645,337
|
|
20230622,105300,844175555,4660,4660,4660,4660,460
|
|
20230622,105200,842031955,4660,4630,4660,4630,917
|
|
20230622,105100,837758935,4665,4670,4670,4610,3345
|
|
20230622,105000,822248950,4670,4650,4670,4650,627
|
|
20230622,104900,819331800,4670,4650,4670,4650,4149
|
|
20230622,104800,800004575,4655,4645,4655,4645,113
|
|
20230622,104700,799479560,4655,4655,4655,4655,0
|
|
20230622,104600,799479560,4655,4655,4655,4655,1
|
|
20230622,104500,799474905,4655,4645,4655,4640,2683
|
|
20230622,104400,787006735,4645,4645,4645,4645,72
|
|
20230622,104300,786672295,4645,4645,4645,4645,69
|
|
20230622,104200,786351790,4645,4635,4645,4635,3
|
|
20230622,104100,786337875,4645,4645,4645,4645,1
|
|
20230622,104000,786333230,4645,4635,4645,4630,344
|
|
20230622,103900,784739420,4640,4640,4640,4640,11
|
|
20230622,103800,784688380,4640,4640,4640,4640,0
|
|
20230622,103700,784688380,4640,4645,4645,4610,1655
|
|
20230622,103600,777040465,4625,4625,4645,4625,80
|
|
20230622,103500,776670445,4625,4630,4645,4620,372
|
|
20230622,103400,774949770,4645,4645,4645,4630,691
|
|
20230622,103300,771747800,4645,4635,4650,4635,139
|
|
20230622,103200,771102785,4650,4635,4650,4635,905
|
|
20230622,103100,766908035,4650,4630,4650,4630,411
|
|
20230622,103000,765003040,4630,4605,4630,4605,5604
|
|
20230622,102900,739106185,4620,4620,4625,4600,1305
|
|
20230622,102800,733090115,4625,4635,4635,4580,8360
|
|
20230622,102700,694700230,4605,4645,4645,4600,18718
|
|
20230622,102600,608257000,4655,4655,4655,4645,206
|
|
20230622,102500,607299740,4655,4655,4655,4655,7
|
|
20230622,102400,607267155,4655,4655,4655,4640,245
|
|
20230622,102300,606127930,4640,4655,4655,4640,221
|
|
20230622,102200,605102175,4635,4630,4660,4630,109
|
|
20230622,102100,604595250,4660,4650,4660,4625,3057
|
|
20230622,102000,590423810,4620,4655,4655,4620,3635
|
|
20230622,101900,573580680,4650,4660,4660,4650,1035
|
|
20230622,101800,568764980,4660,4650,4680,4645,1122
|
|
20230622,101700,563537255,4650,4685,4685,4645,10829
|
|
20230622,101600,513124480,4690,4680,4690,4675,308
|
|
20230622,101500,511683950,4680,4680,4680,4680,118
|
|
20230622,101400,511131710,4685,4690,4690,4685,51
|
|
20230622,101300,510892525,4690,4680,4690,4680,1546
|
|
20230622,101200,503642295,4690,4665,4690,4665,402
|
|
20230622,101100,501761125,4665,4660,4665,4660,1034
|
|
20230622,101000,496939775,4665,4665,4665,4660,1224
|
|
20230622,100900,491235435,4660,4685,4685,4660,4226
|
|
20230622,100800,471483850,4690,4695,4695,4690,3096
|
|
20230622,100700,456961205,4705,4705,4705,4705,20
|
|
20230622,100600,456867105,4705,4695,4705,4695,545
|
|
20230622,100500,454308310,4695,4695,4695,4695,695
|
|
20230622,100400,451045285,4700,4705,4705,4700,557
|
|
20230622,100300,448427350,4705,4705,4705,4705,200
|
|
20230622,100200,447486350,4705,4695,4705,4690,135
|
|
20230622,100100,446852865,4695,4695,4695,4695,114
|
|
20230622,100000,446317635,4690,4695,4695,4690,107
|
|
20230622,095900,445815780,4695,4695,4695,4690,1410
|
|
20230622,095800,439198330,4695,4695,4700,4695,2195
|
|
20230622,095700,428884410,4700,4720,4720,4695,225
|
|
20230622,095600,427822455,4720,4695,4720,4690,1117
|
|
20230622,095500,422577225,4690,4705,4725,4690,6136
|
|
20230622,095400,393748065,4705,4710,4725,4705,2336
|
|
20230622,095300,382755490,4720,4720,4720,4720,1
|
|
20230622,095200,382750770,4720,4725,4725,4710,1742
|
|
20230622,095100,374545725,4725,4710,4730,4705,706
|
|
20230622,095000,371220170,4720,4725,4730,4720,48
|
|
20230622,094900,370993585,4740,4705,4740,4705,862
|
|
20230622,094800,366933710,4710,4710,4715,4710,568
|
|
20230622,094700,364258280,4715,4715,4725,4710,1066
|
|
20230622,094600,359229790,4700,4720,4720,4700,5388
|
|
20230622,094500,333870935,4720,4710,4720,4710,4001
|
|
20230622,094400,314990245,4715,4720,4720,4715,117
|
|
20230622,094300,314438015,4720,4725,4725,4715,1991
|
|
20230622,094200,305037600,4725,4730,4730,4725,636
|
|
20230622,094100,302030615,4745,4745,4745,4745,101
|
|
20230622,094000,301551370,4765,4765,4765,4765,0
|
|
20230622,093900,301551370,4765,4750,4765,4750,2019
|
|
20230622,093800,291931165,4745,4740,4745,4725,992
|
|
20230622,093700,287242050,4745,4745,4745,4715,3407
|
|
20230622,093600,271146975,4745,4775,4775,4745,1851
|
|
20230622,093500,262353840,4760,4760,4760,4760,188
|
|
20230622,093400,261458960,4760,4775,4775,4760,614
|
|
20230622,093300,258536290,4760,4775,4775,4760,417
|
|
20230622,093200,256545130,4775,4775,4775,4775,2
|
|
20230622,093100,256535580,4760,4760,4775,4760,272
|
|
20230622,093000,255240845,4760,4760,4760,4760,600
|
|
20230622,092900,252384845,4760,4790,4790,4760,192
|
|
20230622,092800,251470625,4795,4795,4795,4795,0
|
|
20230622,092700,251470625,4795,4780,4795,4750,3919
|
|
20230622,092600,232798590,4780,4780,4780,4780,259
|
|
20230622,092500,231560570,4780,4790,4790,4780,2481
|
|
20230622,092400,219686020,4795,4800,4800,4795,630
|
|
20230622,092300,216664140,4800,4800,4800,4800,0
|
|
20230622,092200,216664140,4800,4815,4815,4795,2168
|
|
20230622,092100,206251005,4815,4815,4815,4815,499
|
|
20230622,092000,203848320,4815,4835,4835,4815,2230
|
|
20230622,091900,193080660,4835,4835,4850,4835,5968
|
|
20230622,091800,164185640,4840,4830,4840,4820,3592
|
|
20230622,091700,146823200,4805,4815,4830,4800,2635
|
|
20230622,091600,134136545,4825,4810,4825,4810,1035
|
|
20230622,091500,129150665,4810,4800,4815,4800,1676
|
|
20230622,091400,121088825,4795,4785,4795,4785,200
|
|
20230622,091300,120131530,4755,4765,4765,4755,179
|
|
20230622,091200,119279990,4785,4780,4785,4780,650
|
|
20230622,091100,116171690,4755,4785,4785,4755,332
|
|
20230622,091000,114592280,4780,4780,4780,4780,63
|
|
20230622,090900,114291140,4750,4750,4750,4750,886
|
|
20230622,090800,110082640,4750,4785,4785,4750,110
|
|
20230622,090700,109559720,4785,4775,4785,4745,117
|
|
20230622,090600,109001330,4775,4750,4775,4750,455
|
|
20230622,090500,106831980,4750,4730,4750,4720,681
|
|
20230622,090400,103608060,4750,4735,4750,4720,4831
|
|
20230622,090300,80774490,4735,4745,4745,4735,2680
|
|
20230622,090200,68077860,4740,4740,4740,4740,486
|
|
20230622,090100,65774220,4740,4750,4770,4735,1523
|
|
20230622,090000,58551800,4800,4795,4800,4790,12207
|