604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,190000,1849126040,3155,3155,3155,3155,0
|
|
20230622,185900,1849126040,3155,3155,3155,3155,0
|
|
20230622,185800,1849126040,3155,3155,3155,3155,0
|
|
20230622,185700,1849126040,3155,3155,3155,3155,0
|
|
20230622,185600,1849126040,3155,3155,3155,3155,0
|
|
20230622,185500,1849126040,3155,3155,3155,3155,0
|
|
20230622,185400,1849126040,3155,3155,3155,3155,0
|
|
20230622,185300,1849126040,3155,3155,3155,3155,0
|
|
20230622,185200,1849126040,3155,3155,3155,3155,0
|
|
20230622,185100,1849126040,3155,3155,3155,3155,0
|
|
20230622,185000,1849126040,3155,3155,3155,3155,0
|
|
20230622,184900,1849126040,3155,3155,3155,3155,0
|
|
20230622,184800,1849126040,3155,3155,3155,3155,0
|
|
20230622,184700,1849126040,3155,3155,3155,3155,0
|
|
20230622,184600,1849126040,3155,3155,3155,3155,0
|
|
20230622,184500,1849126040,3155,3155,3155,3155,0
|
|
20230622,184400,1849126040,3155,3155,3155,3155,0
|
|
20230622,184300,1849126040,3155,3155,3155,3155,0
|
|
20230622,184200,1849126040,3155,3155,3155,3155,0
|
|
20230622,184100,1849126040,3155,3155,3155,3155,0
|
|
20230622,184000,1849126040,3155,3155,3155,3155,0
|
|
20230622,183900,1849126040,3155,3155,3155,3155,0
|
|
20230622,183800,1849126040,3155,3155,3155,3155,0
|
|
20230622,183700,1849126040,3155,3155,3155,3155,0
|
|
20230622,183600,1849126040,3155,3155,3155,3155,0
|
|
20230622,183500,1849126040,3155,3155,3155,3155,0
|
|
20230622,183400,1849126040,3155,3155,3155,3155,0
|
|
20230622,183300,1849126040,3155,3155,3155,3155,0
|
|
20230622,183200,1849126040,3155,3155,3155,3155,0
|
|
20230622,183100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,183000,1849126040,3155,3155,3155,3155,0
|
|
20230622,182900,1849126040,3155,3155,3155,3155,0
|
|
20230622,182800,1849126040,3155,3155,3155,3155,0
|
|
20230622,182700,1849126040,3155,3155,3155,3155,0
|
|
20230622,182600,1849126040,3155,3155,3155,3155,0
|
|
20230622,182500,1849126040,3155,3155,3155,3155,0
|
|
20230622,182400,1849126040,3155,3155,3155,3155,0
|
|
20230622,182300,1849126040,3155,3155,3155,3155,0
|
|
20230622,182200,1849126040,3155,3155,3155,3155,0
|
|
20230622,182100,1849126040,3155,3155,3155,3155,0
|
|
20230622,182000,1849126040,3155,3155,3155,3155,0
|
|
20230622,181900,1849126040,3155,3155,3155,3155,0
|
|
20230622,181800,1849126040,3155,3155,3155,3155,0
|
|
20230622,181700,1849126040,3155,3155,3155,3155,0
|
|
20230622,181600,1849126040,3155,3155,3155,3155,0
|
|
20230622,181500,1849126040,3155,3155,3155,3155,0
|
|
20230622,181400,1849126040,3155,3155,3155,3155,0
|
|
20230622,181300,1849126040,3155,3155,3155,3155,0
|
|
20230622,181200,1849126040,3155,3155,3155,3155,0
|
|
20230622,181100,1849126040,3155,3155,3155,3155,0
|
|
20230622,181000,1849126040,3155,3155,3155,3155,0
|
|
20230622,180900,1849126040,3155,3155,3155,3155,0
|
|
20230622,180800,1849126040,3155,3155,3155,3155,0
|
|
20230622,180700,1849126040,3155,3155,3155,3155,0
|
|
20230622,180600,1849126040,3155,3155,3155,3155,0
|
|
20230622,180500,1849126040,3155,3155,3155,3155,0
|
|
20230622,180400,1849126040,3155,3155,3155,3155,0
|
|
20230622,180300,1849126040,3155,3155,3155,3155,0
|
|
20230622,180200,1849126040,3155,3155,3155,3155,0
|
|
20230622,180100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,180000,1849126040,3155,3155,3155,3155,0
|
|
20230622,175900,1849126040,3155,3155,3155,3155,0
|
|
20230622,175800,1849126040,3155,3155,3155,3155,0
|
|
20230622,175700,1849126040,3155,3155,3155,3155,0
|
|
20230622,175600,1849126040,3155,3155,3155,3155,0
|
|
20230622,175500,1849126040,3155,3155,3155,3155,0
|
|
20230622,175400,1849126040,3155,3155,3155,3155,0
|
|
20230622,175300,1849126040,3155,3155,3155,3155,0
|
|
20230622,175200,1849126040,3155,3155,3155,3155,0
|
|
20230622,175100,1849126040,3155,3155,3155,3155,0
|
|
20230622,175000,1849126040,3155,3155,3155,3155,0
|
|
20230622,174900,1849126040,3155,3155,3155,3155,0
|
|
20230622,174800,1849126040,3155,3155,3155,3155,0
|
|
20230622,174700,1849126040,3155,3155,3155,3155,0
|
|
20230622,174600,1849126040,3155,3155,3155,3155,0
|
|
20230622,174500,1849126040,3155,3155,3155,3155,0
|
|
20230622,174400,1849126040,3155,3155,3155,3155,0
|
|
20230622,174300,1849126040,3155,3155,3155,3155,0
|
|
20230622,174200,1849126040,3155,3155,3155,3155,0
|
|
20230622,174100,1849126040,3155,3155,3155,3155,0
|
|
20230622,174000,1849126040,3155,3155,3155,3155,0
|
|
20230622,173900,1849126040,3155,3155,3155,3155,0
|
|
20230622,173800,1849126040,3155,3155,3155,3155,0
|
|
20230622,173700,1849126040,3155,3155,3155,3155,0
|
|
20230622,173600,1849126040,3155,3155,3155,3155,0
|
|
20230622,173500,1849126040,3155,3155,3155,3155,0
|
|
20230622,173400,1849126040,3155,3155,3155,3155,0
|
|
20230622,173300,1849126040,3155,3155,3155,3155,0
|
|
20230622,173200,1849126040,3155,3155,3155,3155,0
|
|
20230622,173100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,173000,1849126040,3155,3155,3155,3155,0
|
|
20230622,172900,1849126040,3155,3155,3155,3155,0
|
|
20230622,172800,1849126040,3155,3155,3155,3155,0
|
|
20230622,172700,1849126040,3155,3155,3155,3155,0
|
|
20230622,172600,1849126040,3155,3155,3155,3155,0
|
|
20230622,172500,1849126040,3155,3155,3155,3155,0
|
|
20230622,172400,1849126040,3155,3155,3155,3155,0
|
|
20230622,172300,1849126040,3155,3155,3155,3155,0
|
|
20230622,172200,1849126040,3155,3155,3155,3155,0
|
|
20230622,172100,1849126040,3155,3155,3155,3155,0
|
|
20230622,172000,1849126040,3155,3155,3155,3155,0
|
|
20230622,171900,1849126040,3155,3155,3155,3155,0
|
|
20230622,171800,1849126040,3155,3155,3155,3155,0
|
|
20230622,171700,1849126040,3155,3155,3155,3155,0
|
|
20230622,171600,1849126040,3155,3155,3155,3155,0
|
|
20230622,171500,1849126040,3155,3155,3155,3155,0
|
|
20230622,171400,1849126040,3155,3155,3155,3155,0
|
|
20230622,171300,1849126040,3155,3155,3155,3155,0
|
|
20230622,171200,1849126040,3155,3155,3155,3155,0
|
|
20230622,171100,1849126040,3155,3155,3155,3155,0
|
|
20230622,171000,1849126040,3155,3155,3155,3155,0
|
|
20230622,170900,1849126040,3155,3155,3155,3155,0
|
|
20230622,170800,1849126040,3155,3155,3155,3155,0
|
|
20230622,170700,1849126040,3155,3155,3155,3155,0
|
|
20230622,170600,1849126040,3155,3155,3155,3155,0
|
|
20230622,170500,1849126040,3155,3155,3155,3155,0
|
|
20230622,170400,1849126040,3155,3155,3155,3155,0
|
|
20230622,170300,1849126040,3155,3155,3155,3155,0
|
|
20230622,170200,1849126040,3155,3155,3155,3155,0
|
|
20230622,170100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,170000,1849126040,3155,3155,3155,3155,0
|
|
20230622,165900,1849126040,3155,3155,3155,3155,0
|
|
20230622,165800,1849126040,3155,3155,3155,3155,0
|
|
20230622,165700,1849126040,3155,3155,3155,3155,0
|
|
20230622,165600,1849126040,3155,3155,3155,3155,0
|
|
20230622,165500,1849126040,3155,3155,3155,3155,0
|
|
20230622,165400,1849126040,3155,3155,3155,3155,0
|
|
20230622,165300,1849126040,3155,3155,3155,3155,0
|
|
20230622,165200,1849126040,3155,3155,3155,3155,0
|
|
20230622,165100,1849126040,3155,3155,3155,3155,0
|
|
20230622,165000,1849126040,3155,3155,3155,3155,0
|
|
20230622,164900,1849126040,3155,3155,3155,3155,0
|
|
20230622,164800,1849126040,3155,3155,3155,3155,0
|
|
20230622,164700,1849126040,3155,3155,3155,3155,0
|
|
20230622,164600,1849126040,3155,3155,3155,3155,0
|
|
20230622,164500,1849126040,3155,3155,3155,3155,0
|
|
20230622,164400,1849126040,3155,3155,3155,3155,0
|
|
20230622,164300,1849126040,3155,3155,3155,3155,0
|
|
20230622,164200,1849126040,3155,3155,3155,3155,0
|
|
20230622,164100,1849126040,3155,3155,3155,3155,0
|
|
20230622,164000,1849126040,3155,3155,3155,3155,0
|
|
20230622,163900,1849126040,3155,3155,3155,3155,0
|
|
20230622,163800,1849126040,3155,3155,3155,3155,0
|
|
20230622,163700,1849126040,3155,3155,3155,3155,0
|
|
20230622,163600,1849126040,3155,3155,3155,3155,0
|
|
20230622,163500,1849126040,3155,3155,3155,3155,0
|
|
20230622,163400,1849126040,3155,3155,3155,3155,0
|
|
20230622,163300,1849126040,3155,3155,3155,3155,0
|
|
20230622,163200,1849126040,3155,3155,3155,3155,0
|
|
20230622,163100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,163000,1849126040,3155,3155,3155,3155,0
|
|
20230622,162900,1849126040,3155,3155,3155,3155,0
|
|
20230622,162800,1849126040,3155,3155,3155,3155,0
|
|
20230622,162700,1849126040,3155,3155,3155,3155,0
|
|
20230622,162600,1849126040,3155,3155,3155,3155,0
|
|
20230622,162500,1849126040,3155,3155,3155,3155,0
|
|
20230622,162400,1849126040,3155,3155,3155,3155,0
|
|
20230622,162300,1849126040,3155,3155,3155,3155,0
|
|
20230622,162200,1849126040,3155,3155,3155,3155,0
|
|
20230622,162100,1849126040,3155,3155,3155,3155,0
|
|
20230622,162000,1849126040,3155,3155,3155,3155,0
|
|
20230622,161900,1849126040,3155,3155,3155,3155,0
|
|
20230622,161800,1849126040,3155,3155,3155,3155,0
|
|
20230622,161700,1849126040,3155,3155,3155,3155,0
|
|
20230622,161600,1849126040,3155,3155,3155,3155,0
|
|
20230622,161500,1849126040,3155,3155,3155,3155,0
|
|
20230622,161400,1849126040,3155,3155,3155,3155,0
|
|
20230622,161300,1849126040,3155,3155,3155,3155,0
|
|
20230622,161200,1849126040,3155,3155,3155,3155,0
|
|
20230622,161100,1849126040,3155,3155,3155,3155,0
|
|
20230622,161000,1849126040,3155,3155,3155,3155,0
|
|
20230622,160900,1849126040,3155,3155,3155,3155,0
|
|
20230622,160800,1849126040,3155,3155,3155,3155,0
|
|
20230622,160700,1849126040,3155,3155,3155,3155,0
|
|
20230622,160600,1849126040,3155,3155,3155,3155,0
|
|
20230622,160500,1849126040,3155,3155,3155,3155,0
|
|
20230622,160400,1849126040,3155,3155,3155,3155,0
|
|
20230622,160300,1849126040,3155,3155,3155,3155,0
|
|
20230622,160200,1849126040,3155,3155,3155,3155,0
|
|
20230622,160100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,160000,1849126040,3155,3155,3155,3155,0
|
|
20230622,155900,1849126040,3155,3155,3155,3155,0
|
|
20230622,155800,1849126040,3155,3155,3155,3155,0
|
|
20230622,155700,1849126040,3155,3155,3155,3155,0
|
|
20230622,155600,1849126040,3155,3155,3155,3155,0
|
|
20230622,155500,1849126040,3155,3155,3155,3155,0
|
|
20230622,155400,1849126040,3155,3155,3155,3155,0
|
|
20230622,155300,1849126040,3155,3155,3155,3155,0
|
|
20230622,155200,1849126040,3155,3155,3155,3155,0
|
|
20230622,155100,1849126040,3155,3155,3155,3155,0
|
|
20230622,155000,1849126040,3155,3155,3155,3155,0
|
|
20230622,154900,1849126040,3155,3155,3155,3155,0
|
|
20230622,154800,1849126040,3155,3155,3155,3155,0
|
|
20230622,154700,1849126040,3155,3155,3155,3155,0
|
|
20230622,154600,1849126040,3155,3155,3155,3155,0
|
|
20230622,154500,1849126040,3155,3155,3155,3155,0
|
|
20230622,154400,1849126040,3155,3155,3155,3155,0
|
|
20230622,154300,1849126040,3155,3155,3155,3155,0
|
|
20230622,154200,1849126040,3155,3155,3155,3155,0
|
|
20230622,154100,1849126040,3155,3155,3155,3155,0
|
|
20230622,154000,1849126040,3155,3155,3155,3155,0
|
|
20230622,153900,1849126040,3155,3155,3155,3155,0
|
|
20230622,153800,1849126040,3155,3155,3155,3155,0
|
|
20230622,153700,1849126040,3155,3155,3155,3155,0
|
|
20230622,153600,1849126040,3155,3155,3155,3155,0
|
|
20230622,153500,1849126040,3155,3155,3155,3155,0
|
|
20230622,153400,1849126040,3155,3155,3155,3155,0
|
|
20230622,153300,1849126040,3155,3155,3155,3155,0
|
|
20230622,153200,1849126040,3155,3155,3155,3155,0
|
|
20230622,153100,1849126040,3155,3155,3155,3155,12629
|
|
20230622,153000,1849126040,3155,3155,3155,3155,12629
|
|
20230622,152900,1809281545,3160,3160,3160,3160,0
|
|
20230622,152800,1809281545,3160,3160,3160,3160,0
|
|
20230622,152700,1809281545,3160,3160,3160,3160,0
|
|
20230622,152600,1809281545,3160,3160,3160,3160,0
|
|
20230622,152500,1809281545,3160,3160,3160,3160,0
|
|
20230622,152400,1809281545,3160,3160,3160,3160,0
|
|
20230622,152300,1809281545,3160,3160,3160,3160,0
|
|
20230622,152200,1809281545,3160,3160,3160,3160,0
|
|
20230622,152100,1809281545,3160,3160,3160,3160,0
|
|
20230622,152000,1809281545,3160,3160,3160,3160,0
|
|
20230622,151900,1809281545,3160,3155,3160,3150,9121
|
|
20230622,151800,1780519360,3155,3155,3160,3155,1144
|
|
20230622,151700,1776909990,3155,3160,3160,3155,3505
|
|
20230622,151600,1765849190,3160,3160,3160,3160,2660
|
|
20230622,151500,1757443590,3160,3160,3160,3155,1579
|
|
20230622,151400,1752454450,3155,3155,3160,3155,1926
|
|
20230622,151300,1746377815,3155,3155,3165,3155,1459
|
|
20230622,151200,1741774630,3160,3160,3165,3155,1190
|
|
20230622,151100,1738018400,3160,3160,3165,3160,1133
|
|
20230622,151000,1734438070,3155,3155,3160,3155,382
|
|
20230622,150900,1733232810,3160,3165,3165,3155,9407
|
|
20230622,150800,1703541555,3160,3165,3165,3160,2626
|
|
20230622,150700,1695238130,3165,3165,3165,3165,1788
|
|
20230622,150600,1689579110,3170,3165,3170,3165,958
|
|
20230622,150500,1686545630,3165,3160,3165,3160,466
|
|
20230622,150400,1685070870,3160,3170,3170,3160,4961
|
|
20230622,150300,1669369645,3170,3170,3170,3170,60
|
|
20230622,150200,1669179445,3165,3165,3170,3165,552
|
|
20230622,150100,1667432265,3170,3175,3175,3165,2310
|
|
20230622,150000,1660111075,3165,3175,3175,3165,1001
|
|
20230622,145900,1656942900,3170,3165,3170,3165,2175
|
|
20230622,145800,1650052070,3160,3165,3165,3160,2886
|
|
20230622,145700,1640925410,3165,3165,3165,3160,2041
|
|
20230622,145600,1634467470,3165,3165,3165,3165,26
|
|
20230622,145500,1634385180,3165,3165,3165,3165,20
|
|
20230622,145400,1634321880,3165,3165,3165,3165,0
|
|
20230622,145300,1634321880,3165,3160,3165,3160,600
|
|
20230622,145200,1632425530,3160,3175,3180,3160,1754
|
|
20230622,145100,1626873740,3175,3180,3180,3170,381
|
|
20230622,145000,1625665820,3160,3165,3185,3160,9465
|
|
20230622,144900,1595636570,3165,3160,3165,3160,754
|
|
20230622,144800,1593253180,3165,3165,3165,3165,42
|
|
20230622,144700,1593120250,3165,3165,3165,3160,2908
|
|
20230622,144600,1583929220,3165,3160,3165,3160,1430
|
|
20230622,144500,1579406130,3165,3170,3170,3160,6307
|
|
20230622,144400,1559453880,3170,3165,3170,3165,3244
|
|
20230622,144300,1549186595,3165,3170,3170,3165,54
|
|
20230622,144200,1549015665,3170,3170,3170,3165,90
|
|
20230622,144100,1548730615,3165,3165,3165,3165,50
|
|
20230622,144000,1548572365,3165,3165,3165,3165,360
|
|
20230622,143900,1547432965,3170,3165,3170,3165,35
|
|
20230622,143800,1547322185,3170,3165,3170,3165,2062
|
|
20230622,143700,1540795945,3165,3170,3170,3165,520
|
|
20230622,143600,1539148045,3165,3170,3170,3165,204
|
|
20230622,143500,1538501465,3170,3170,3170,3170,6
|
|
20230622,143400,1538482445,3165,3165,3165,3165,2100
|
|
20230622,143300,1531835945,3165,3165,3170,3165,1010
|
|
20230622,143200,1528638245,3165,3165,3170,3165,2616
|
|
20230622,143100,1520358555,3170,3170,3170,3170,278
|
|
20230622,143000,1519477295,3170,3165,3170,3165,800
|
|
20230622,142900,1516943795,3165,3165,3165,3165,0
|
|
20230622,142800,1516943795,3165,3165,3170,3165,1216
|
|
20230622,142700,1513090155,3165,3170,3170,3165,585
|
|
20230622,142600,1511238505,3170,3170,3170,3170,15
|
|
20230622,142500,1511190955,3170,3165,3170,3165,515
|
|
20230622,142400,1509558430,3165,3170,3170,3165,2030
|
|
20230622,142300,1503133365,3170,3180,3180,3170,14999
|
|
20230622,142200,1455586525,3175,3175,3175,3175,1023
|
|
20230622,142100,1452338500,3175,3175,3175,3175,1613
|
|
20230622,142000,1447217225,3175,3170,3175,3170,327
|
|
20230622,141900,1446180500,3170,3170,3170,3170,0
|
|
20230622,141800,1446180500,3170,3175,3175,3170,89
|
|
20230622,141700,1445898360,3175,3170,3175,3170,75
|
|
20230622,141600,1445660485,3175,3175,3175,3175,7445
|
|
20230622,141500,1422022610,3180,3175,3180,3175,122
|
|
20230622,141400,1421635250,3180,3180,3180,3180,0
|
|
20230622,141300,1421635250,3180,3180,3180,3180,151
|
|
20230622,141200,1421155070,3180,3180,3180,3180,700
|
|
20230622,141100,1418929070,3180,3180,3180,3180,7
|
|
20230622,141000,1418906810,3180,3180,3180,3180,10
|
|
20230622,140900,1418875010,3180,3180,3180,3180,2404
|
|
20230622,140800,1411230290,3180,3180,3180,3180,240
|
|
20230622,140700,1410467090,3180,3180,3180,3180,152
|
|
20230622,140600,1409983730,3180,3180,3180,3180,52
|
|
20230622,140500,1409818370,3175,3175,3175,3175,100
|
|
20230622,140400,1409500870,3175,3175,3175,3175,0
|
|
20230622,140300,1409500870,3175,3175,3175,3175,497
|
|
20230622,140200,1407922895,3180,3180,3180,3180,1
|
|
20230622,140100,1407919715,3180,3180,3180,3180,5
|
|
20230622,140000,1407903815,3175,3175,3175,3175,300
|
|
20230622,135900,1406951315,3180,3185,3185,3180,707
|
|
20230622,135800,1404703020,3185,3180,3185,3175,182
|
|
20230622,135700,1404125050,3180,3175,3180,3175,199
|
|
20230622,135600,1403492820,3180,3180,3180,3180,0
|
|
20230622,135500,1403492820,3180,3180,3180,3180,1293
|
|
20230622,135400,1399381080,3175,3185,3185,3175,7327
|
|
20230622,135300,1376081005,3185,3185,3185,3185,50
|
|
20230622,135200,1375921755,3185,3185,3185,3185,0
|
|
20230622,135100,1375921755,3185,3185,3185,3185,1
|
|
20230622,135000,1375918570,3180,3180,3180,3180,110
|
|
20230622,134900,1375568770,3180,3180,3180,3180,0
|
|
20230622,134800,1375568770,3180,3180,3180,3180,160
|
|
20230622,134700,1375059970,3180,3180,3180,3180,1340
|
|
20230622,134600,1370798770,3185,3185,3185,3185,1
|
|
20230622,134500,1370795585,3180,3180,3180,3180,0
|
|
20230622,134400,1370795585,3180,3180,3180,3180,132
|
|
20230622,134300,1370375825,3180,3180,3180,3180,599
|
|
20230622,134200,1368471005,3180,3180,3180,3180,1342
|
|
20230622,134100,1364203445,3180,3180,3180,3180,300
|
|
20230622,134000,1363249445,3180,3180,3180,3180,204
|
|
20230622,133900,1362600725,3180,3180,3180,3180,972
|
|
20230622,133800,1359509765,3185,3185,3185,3185,1011
|
|
20230622,133700,1356289730,3180,3185,3185,3180,107
|
|
20230622,133600,1355949435,3185,3185,3185,3185,600
|
|
20230622,133500,1354038435,3185,3185,3185,3185,799
|
|
20230622,133400,1351493620,3185,3185,3185,3185,1
|
|
20230622,133300,1351490435,3180,3190,3190,3180,7738
|
|
20230622,133200,1326873230,3185,3190,3190,3185,400
|
|
20230622,133100,1325597730,3190,3190,3190,3185,303
|
|
20230622,133000,1324632660,3190,3190,3190,3190,1575
|
|
20230622,132900,1319608410,3190,3190,3190,3190,0
|
|
20230622,132800,1319608410,3190,3190,3190,3190,0
|
|
20230622,132700,1319608410,3190,3190,3190,3190,0
|
|
20230622,132600,1319608410,3190,3190,3190,3190,0
|
|
20230622,132500,1319608410,3190,3190,3190,3190,1
|
|
20230622,132400,1319605220,3185,3185,3185,3185,9
|
|
20230622,132300,1319576555,3185,3185,3185,3185,1087
|
|
20230622,132200,1316114460,3185,3185,3185,3185,500
|
|
20230622,132100,1314521960,3185,3185,3190,3185,3214
|
|
20230622,132000,1304285365,3185,3185,3185,3185,414
|
|
20230622,131900,1302966775,3185,3185,3185,3180,3529
|
|
20230622,131800,1291727055,3185,3185,3190,3185,1189
|
|
20230622,131700,1287935340,3190,3190,3190,3190,346
|
|
20230622,131600,1286831600,3185,3185,3185,3185,624
|
|
20230622,131500,1284844160,3185,3185,3185,3185,674
|
|
20230622,131400,1282697470,3185,3185,3185,3185,321
|
|
20230622,131300,1281675085,3185,3180,3185,3180,411
|
|
20230622,131200,1280368100,3180,3185,3185,3180,3029
|
|
20230622,131100,1270735850,3185,3185,3185,3185,0
|
|
20230622,131000,1270735850,3185,3185,3185,3185,0
|
|
20230622,130900,1270735850,3185,3185,3185,3185,4
|
|
20230622,130800,1270723110,3180,3185,3185,3180,1017
|
|
20230622,130700,1267483970,3185,3185,3185,3185,502
|
|
20230622,130600,1265885100,3185,3185,3185,3185,0
|
|
20230622,130500,1265885100,3185,3185,3185,3185,0
|
|
20230622,130400,1265885100,3185,3185,3185,3185,111
|
|
20230622,130300,1265531565,3180,3180,3180,3180,0
|
|
20230622,130200,1265531565,3180,3180,3180,3180,0
|
|
20230622,130100,1265531565,3180,3180,3180,3180,92
|
|
20230622,130000,1265239005,3180,3180,3180,3180,25
|
|
20230622,125900,1265159505,3185,3185,3185,3185,11
|
|
20230622,125800,1265124470,3185,3185,3185,3185,314
|
|
20230622,125700,1264124380,3185,3185,3185,3185,70
|
|
20230622,125600,1263901430,3185,3185,3185,3185,3741
|
|
20230622,125500,1251986345,3190,3190,3190,3190,0
|
|
20230622,125400,1251986345,3190,3190,3190,3190,66
|
|
20230622,125300,1251775805,3190,3190,3190,3190,10
|
|
20230622,125200,1251743905,3190,3185,3190,3185,79
|
|
20230622,125100,1251491920,3185,3185,3190,3180,2105
|
|
20230622,125000,1244783350,3185,3185,3185,3185,0
|
|
20230622,124900,1244783350,3185,3180,3185,3180,1063
|
|
20230622,124800,1241400540,3180,3175,3180,3175,3509
|
|
20230622,124700,1230256920,3175,3180,3180,3175,1036
|
|
20230622,124600,1226967610,3180,3180,3180,3180,3
|
|
20230622,124500,1226958070,3180,3175,3185,3170,4483
|
|
20230622,124400,1212735135,3175,3180,3180,3175,7044
|
|
20230622,124300,1190360440,3180,3180,3180,3180,353
|
|
20230622,124200,1189237900,3180,3180,3180,3180,270
|
|
20230622,124100,1188379300,3185,3185,3185,3185,1
|
|
20230622,124000,1188376115,3185,3185,3185,3185,1146
|
|
20230622,123900,1184726105,3185,3185,3185,3185,209
|
|
20230622,123800,1184060440,3185,3185,3185,3185,510
|
|
20230622,123700,1182436090,3185,3185,3185,3185,381
|
|
20230622,123600,1181222605,3185,3185,3185,3185,321
|
|
20230622,123500,1180200220,3180,3180,3180,3180,0
|
|
20230622,123400,1180200220,3180,3180,3180,3180,300
|
|
20230622,123300,1179246220,3180,3180,3180,3180,1000
|
|
20230622,123200,1176066220,3190,3190,3190,3190,190
|
|
20230622,123100,1175460120,3190,3185,3190,3185,13
|
|
20230622,123000,1175418710,3185,3185,3185,3185,224
|
|
20230622,122900,1174705270,3185,3185,3195,3185,2963
|
|
20230622,122800,1165266810,3190,3190,3190,3190,0
|
|
20230622,122700,1165266810,3190,3190,3190,3190,0
|
|
20230622,122600,1165266810,3190,3190,3190,3190,62
|
|
20230622,122500,1165069030,3190,3190,3190,3190,40
|
|
20230622,122400,1164941430,3195,3195,3195,3195,0
|
|
20230622,122300,1164941430,3195,3195,3195,3185,1843
|
|
20230622,122200,1159057825,3200,3200,3200,3200,432
|
|
20230622,122100,1157675425,3200,3195,3200,3195,3345
|
|
20230622,122000,1146988140,3185,3195,3195,3185,64
|
|
20230622,121900,1146783750,3190,3190,3195,3190,1340
|
|
20230622,121800,1142509100,3195,3195,3195,3195,0
|
|
20230622,121700,1142509100,3195,3195,3195,3195,0
|
|
20230622,121600,1142509100,3195,3195,3195,3195,4
|
|
20230622,121500,1142496320,3195,3190,3195,3190,344
|
|
20230622,121400,1141397740,3190,3190,3190,3190,0
|
|
20230622,121300,1141397740,3190,3195,3195,3190,200
|
|
20230622,121200,1140759240,3195,3190,3195,3190,800
|
|
20230622,121100,1138206240,3195,3195,3195,3195,0
|
|
20230622,121000,1138206240,3195,3195,3195,3195,200
|
|
20230622,120900,1137567240,3190,3195,3195,3190,119
|
|
20230622,120800,1137187555,3195,3195,3195,3195,1
|
|
20230622,120700,1137184360,3185,3185,3185,3185,0
|
|
20230622,120600,1137184360,3185,3185,3185,3185,120
|
|
20230622,120500,1136802160,3185,3185,3190,3185,2481
|
|
20230622,120400,1128900170,3190,3190,3190,3185,113
|
|
20230622,120300,1128540200,3190,3185,3190,3185,241
|
|
20230622,120200,1127772410,3190,3185,3190,3185,2582
|
|
20230622,120100,1119535840,3190,3190,3190,3190,3
|
|
20230622,120000,1119526270,3190,3195,3195,3190,8862
|
|
20230622,115900,1091233245,3200,3200,3200,3200,0
|
|
20230622,115800,1091233245,3200,3200,3200,3200,653
|
|
20230622,115700,1089143645,3200,3200,3200,3200,501
|
|
20230622,115600,1087540445,3205,3205,3205,3205,198
|
|
20230622,115500,1086905855,3205,3205,3205,3205,14
|
|
20230622,115400,1086860985,3205,3205,3205,3205,2
|
|
20230622,115300,1086854575,3205,3205,3205,3205,0
|
|
20230622,115200,1086854575,3205,3200,3205,3200,2081
|
|
20230622,115100,1080195370,3205,3205,3205,3205,1030
|
|
20230622,115000,1076894220,3205,3200,3205,3200,252
|
|
20230622,114900,1076087810,3200,3200,3200,3200,271
|
|
20230622,114800,1075220610,3205,3200,3205,3200,1190
|
|
20230622,114700,1071407410,3200,3200,3200,3200,0
|
|
20230622,114600,1071407410,3200,3200,3200,3200,282
|
|
20230622,114500,1070505010,3200,3200,3200,3200,12176
|
|
20230622,114400,1031541810,3205,3205,3205,3200,174
|
|
20230622,114300,1030984415,3205,3205,3205,3205,0
|
|
20230622,114200,1030984415,3205,3205,3205,3205,1563
|
|
20230622,114100,1025975000,3205,3200,3205,3200,254
|
|
20230622,114000,1025161930,3205,3205,3205,3205,0
|
|
20230622,113900,1025161930,3205,3205,3205,3205,0
|
|
20230622,113800,1025161930,3205,3205,3205,3205,0
|
|
20230622,113700,1025161930,3205,3200,3205,3200,491
|
|
20230622,113600,1023590720,3205,3205,3205,3205,709
|
|
20230622,113500,1021318375,3200,3200,3205,3200,1276
|
|
20230622,113400,1017229025,3205,3205,3205,3205,22
|
|
20230622,113300,1017158515,3205,3200,3205,3200,41
|
|
20230622,113200,1017027310,3200,3205,3205,3200,300
|
|
20230622,113100,1016066810,3205,3205,3205,3205,839
|
|
20230622,113000,1013377815,3205,3205,3210,3205,4192
|
|
20230622,112900,999941385,3200,3200,3200,3200,1
|
|
20230622,112800,999938185,3205,3205,3205,3205,1085
|
|
20230622,112700,996460760,3200,3205,3205,3200,2231
|
|
20230622,112600,989320405,3205,3205,3205,3205,0
|
|
20230622,112500,989320405,3205,3205,3205,3205,2807
|
|
20230622,112400,980323970,3205,3205,3205,3205,3778
|
|
20230622,112300,968215480,3205,3205,3205,3205,10
|
|
20230622,112200,968183430,3205,3205,3205,3205,2
|
|
20230622,112100,968177020,3205,3205,3205,3205,0
|
|
20230622,112000,968177020,3205,3205,3205,3205,5
|
|
20230622,111900,968160995,3205,3205,3205,3205,1
|
|
20230622,111800,968157790,3200,3200,3200,3200,100
|
|
20230622,111700,967837790,3200,3200,3200,3200,0
|
|
20230622,111600,967837790,3200,3200,3200,3200,1937
|
|
20230622,111500,961639390,3200,3200,3200,3200,2120
|
|
20230622,111400,954855390,3200,3205,3205,3200,8479
|
|
20230622,111300,927722580,3200,3205,3205,3200,1322
|
|
20230622,111200,923492175,3200,3205,3205,3200,2573
|
|
20230622,111100,915247490,3205,3205,3205,3205,3146
|
|
20230622,111000,905164560,3205,3205,3205,3205,3465
|
|
20230622,110900,894059235,3205,3200,3205,3200,5223
|
|
20230622,110800,877345235,3195,3190,3195,3190,2286
|
|
20230622,110700,870042200,3195,3190,3195,3190,359
|
|
20230622,110600,868896960,3190,3190,3190,3190,342
|
|
20230622,110500,867805980,3190,3190,3195,3190,548
|
|
20230622,110400,866055495,3190,3190,3190,3190,11
|
|
20230622,110300,866020405,3190,3190,3190,3185,254
|
|
20230622,110200,865210280,3190,3190,3190,3185,50
|
|
20230622,110100,865050975,3190,3185,3190,3185,701
|
|
20230622,110000,862818285,3185,3185,3185,3185,370
|
|
20230622,105900,861639835,3185,3185,3185,3180,809
|
|
20230622,105800,859064665,3185,3185,3185,3185,117
|
|
20230622,105700,858692020,3185,3180,3185,3180,317
|
|
20230622,105600,857682815,3185,3185,3185,3185,1
|
|
20230622,105500,857679630,3180,3180,3180,3180,600
|
|
20230622,105400,855771630,3185,3185,3185,3185,530
|
|
20230622,105300,854083580,3185,3185,3185,3185,1623
|
|
20230622,105200,848914325,3185,3185,3185,3185,0
|
|
20230622,105100,848914325,3185,3185,3185,3185,1040
|
|
20230622,105000,845601925,3185,3185,3185,3185,0
|
|
20230622,104900,845601925,3185,3185,3185,3185,325
|
|
20230622,104800,844566800,3190,3190,3190,3190,25
|
|
20230622,104700,844487050,3185,3185,3185,3185,10
|
|
20230622,104600,844455200,3185,3185,3185,3185,1610
|
|
20230622,104500,839327350,3190,3185,3190,3185,1031
|
|
20230622,104400,836043460,3190,3190,3195,3190,4093
|
|
20230622,104300,822986770,3190,3195,3200,3190,3331
|
|
20230622,104200,812345535,3195,3195,3195,3195,23
|
|
20230622,104100,812272050,3195,3195,3200,3195,280
|
|
20230622,104000,811376360,3195,3195,3195,3195,342
|
|
20230622,103900,810283670,3195,3195,3200,3195,292
|
|
20230622,103800,809349485,3200,3200,3200,3195,730
|
|
20230622,103700,807013635,3200,3200,3200,3200,185
|
|
20230622,103600,806421635,3195,3200,3200,3195,197
|
|
20230622,103500,805791240,3200,3200,3200,3200,1
|
|
20230622,103400,805788040,3200,3195,3200,3195,131
|
|
20230622,103300,805369490,3200,3200,3200,3200,1997
|
|
20230622,103200,798979090,3200,3200,3200,3200,506
|
|
20230622,103100,797359890,3200,3200,3200,3200,0
|
|
20230622,103000,797359890,3200,3195,3200,3195,6577
|
|
20230622,102900,776313495,3200,3200,3200,3200,317
|
|
20230622,102800,775299095,3195,3195,3195,3195,7
|
|
20230622,102700,775276730,3200,3200,3200,3200,2147
|
|
20230622,102600,768406330,3200,3195,3200,3195,2
|
|
20230622,102500,768399935,3195,3195,3200,3195,908
|
|
20230622,102400,765497760,3195,3195,3195,3195,155
|
|
20230622,102300,765002535,3195,3190,3195,3190,728
|
|
20230622,102200,762680115,3195,3195,3195,3195,400
|
|
20230622,102100,761402115,3195,3190,3195,3190,61
|
|
20230622,102000,761207270,3190,3190,3190,3190,160
|
|
20230622,101900,760696870,3185,3190,3190,3185,60
|
|
20230622,101800,760505720,3190,3195,3195,3190,1537
|
|
20230622,101700,755596805,3195,3195,3195,3195,104
|
|
20230622,101600,755264525,3195,3200,3200,3195,743
|
|
20230622,101500,752887520,3200,3200,3200,3200,2
|
|
20230622,101400,752881120,3190,3190,3195,3190,301
|
|
20230622,101300,751919455,3195,3195,3195,3195,1
|
|
20230622,101200,751916260,3200,3200,3200,3200,0
|
|
20230622,101100,751916260,3200,3200,3200,3185,4231
|
|
20230622,101000,738432320,3200,3195,3200,3195,2000
|
|
20230622,100900,732036315,3195,3195,3195,3195,1
|
|
20230622,100800,732033120,3190,3190,3190,3190,2227
|
|
20230622,100700,724928990,3190,3190,3190,3190,0
|
|
20230622,100600,724928990,3190,3190,3190,3190,1
|
|
20230622,100500,724925800,3175,3180,3185,3175,4131
|
|
20230622,100400,711796340,3180,3180,3180,3180,13
|
|
20230622,100300,711755000,3180,3185,3185,3175,3102
|
|
20230622,100200,701905630,3175,3185,3185,3175,6062
|
|
20230622,100100,682657600,3180,3180,3180,3180,6000
|
|
20230622,100000,663577600,3185,3180,3185,3180,10181
|
|
20230622,095900,631201420,3185,3185,3185,3185,814
|
|
20230622,095800,628608830,3185,3185,3185,3180,1192
|
|
20230622,095700,624812460,3180,3190,3190,3180,6648
|
|
20230622,095600,603666235,3190,3185,3190,3185,448
|
|
20230622,095500,602237865,3185,3185,3185,3185,87
|
|
20230622,095400,601960770,3185,3185,3185,3185,2501
|
|
20230622,095300,593995085,3185,3190,3190,3185,2509
|
|
20230622,095200,586002070,3185,3190,3190,3185,101
|
|
20230622,095100,585680380,3190,3190,3190,3190,817
|
|
20230622,095000,583074150,3190,3190,3190,3190,2553
|
|
20230622,094900,574930080,3190,3190,3195,3190,860
|
|
20230622,094800,572185305,3195,3195,3195,3195,5
|
|
20230622,094700,572169330,3190,3195,3195,3190,392
|
|
20230622,094600,570917390,3195,3195,3195,3195,310
|
|
20230622,094500,569926940,3195,3195,3195,3195,300
|
|
20230622,094400,568968440,3200,3195,3200,3195,1120
|
|
20230622,094300,565389940,3195,3195,3195,3195,3966
|
|
20230622,094200,552718570,3195,3200,3200,3195,201
|
|
20230622,094100,552076370,3195,3190,3195,3190,1614
|
|
20230622,094000,546921540,3195,3190,3195,3190,856
|
|
20230622,093900,544190125,3190,3195,3200,3190,231
|
|
20230622,093800,543452675,3190,3200,3200,3190,929
|
|
20230622,093700,540486495,3200,3205,3205,3200,7183
|
|
20230622,093600,517499410,3205,3200,3205,3200,508
|
|
20230622,093500,515873020,3205,3200,3205,3200,633
|
|
20230622,093400,513847255,3205,3200,3205,3200,2359
|
|
20230622,093300,506296530,3200,3200,3205,3200,2495
|
|
20230622,093200,498312520,3200,3200,3200,3195,166
|
|
20230622,093100,497781820,3200,3200,3200,3195,336
|
|
20230622,093000,496708025,3200,3200,3200,3190,4486
|
|
20230622,092900,482368835,3200,3195,3200,3195,1139
|
|
20230622,092800,478728685,3195,3190,3195,3190,336
|
|
20230622,092700,477655840,3190,3190,3190,3190,1700
|
|
20230622,092600,472232840,3190,3195,3195,3190,4397
|
|
20230622,092500,458203065,3200,3200,3200,3200,2
|
|
20230622,092400,458196665,3200,3200,3200,3200,1053
|
|
20230622,092300,454827065,3200,3210,3210,3175,26543
|
|
20230622,092200,370091575,3210,3200,3210,3195,7564
|
|
20230622,092100,345871535,3195,3200,3200,3195,4799
|
|
20230622,092000,330530620,3195,3190,3195,3190,2514
|
|
20230622,091900,322503715,3185,3185,3190,3180,5741
|
|
20230622,091800,304214805,3185,3180,3185,3160,7672
|
|
20230622,091700,279843920,3180,3180,3180,3175,863
|
|
20230622,091600,277099650,3180,3180,3180,3175,2036
|
|
20230622,091500,270630170,3180,3180,3180,3180,1171
|
|
20230622,091400,266906390,3180,3170,3180,3170,4961
|
|
20230622,091300,251136425,3170,3175,3175,3170,935
|
|
20230622,091200,248167990,3170,3160,3170,3150,8324
|
|
20230622,091100,221883180,3160,3165,3165,3155,5402
|
|
20230622,091000,204827625,3160,3165,3170,3160,1162
|
|
20230622,090900,201151965,3165,3170,3170,3165,2163
|
|
20230622,090800,194300160,3170,3175,3175,3170,730
|
|
20230622,090700,191982460,3170,3165,3175,3165,4249
|
|
20230622,090600,178509385,3165,3170,3175,3165,3322
|
|
20230622,090500,167979970,3175,3165,3180,3165,8217
|
|
20230622,090400,141915040,3155,3155,3155,3145,7443
|
|
20230622,090300,118477980,3155,3145,3155,3145,8002
|
|
20230622,090200,93290895,3140,3155,3170,3140,20222
|
|
20230622,090100,29587950,3160,3175,3175,3160,5355
|
|
20230622,090000,12643890,3180,3185,3185,3180,3969
|