657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195400,121748405,3650,3650,3650,3650,1585
|
|
20230622,195300,121748405,3650,3650,3650,3650,0
|
|
20230622,195200,121748405,3650,3650,3650,3650,0
|
|
20230622,195100,121748405,3650,3650,3650,3650,0
|
|
20230622,195000,121748405,3650,3650,3650,3650,0
|
|
20230622,194900,121748405,3650,3650,3650,3650,0
|
|
20230622,194800,121748405,3650,3650,3650,3650,0
|
|
20230622,194700,121748405,3650,3650,3650,3650,0
|
|
20230622,194600,121748405,3650,3650,3650,3650,0
|
|
20230622,194500,121748405,3650,3650,3650,3650,0
|
|
20230622,194400,121748405,3650,3650,3650,3650,0
|
|
20230622,194300,121748405,3650,3650,3650,3650,0
|
|
20230622,194200,121748405,3650,3650,3650,3650,0
|
|
20230622,194100,121748405,3650,3650,3650,3650,0
|
|
20230622,194000,121748405,3650,3650,3650,3650,0
|
|
20230622,193900,121748405,3650,3650,3650,3650,0
|
|
20230622,193800,121748405,3650,3650,3650,3650,0
|
|
20230622,193700,121748405,3650,3650,3650,3650,0
|
|
20230622,193600,121748405,3650,3650,3650,3650,0
|
|
20230622,193500,121748405,3650,3650,3650,3650,0
|
|
20230622,193400,121748405,3650,3650,3650,3650,0
|
|
20230622,193300,121748405,3650,3650,3650,3650,0
|
|
20230622,193200,121748405,3650,3650,3650,3650,0
|
|
20230622,193100,121748405,3650,3650,3650,3650,0
|
|
20230622,193000,121748405,3650,3650,3650,3650,0
|
|
20230622,192900,121748405,3650,3650,3650,3650,0
|
|
20230622,192800,121748405,3650,3650,3650,3650,0
|
|
20230622,192700,121748405,3650,3650,3650,3650,0
|
|
20230622,192600,121748405,3650,3650,3650,3650,0
|
|
20230622,192500,121748405,3650,3650,3650,3650,0
|
|
20230622,192400,121748405,3650,3650,3650,3650,1585
|
|
20230622,192300,121748405,3650,3650,3650,3650,0
|
|
20230622,192200,121748405,3650,3650,3650,3650,0
|
|
20230622,192100,121748405,3650,3650,3650,3650,0
|
|
20230622,192000,121748405,3650,3650,3650,3650,0
|
|
20230622,191900,121748405,3650,3650,3650,3650,0
|
|
20230622,191800,121748405,3650,3650,3650,3650,0
|
|
20230622,191700,121748405,3650,3650,3650,3650,0
|
|
20230622,191600,121748405,3650,3650,3650,3650,0
|
|
20230622,191500,121748405,3650,3650,3650,3650,0
|
|
20230622,191400,121748405,3650,3650,3650,3650,0
|
|
20230622,191300,121748405,3650,3650,3650,3650,0
|
|
20230622,191200,121748405,3650,3650,3650,3650,0
|
|
20230622,191100,121748405,3650,3650,3650,3650,0
|
|
20230622,191000,121748405,3650,3650,3650,3650,0
|
|
20230622,190900,121748405,3650,3650,3650,3650,0
|
|
20230622,190800,121748405,3650,3650,3650,3650,0
|
|
20230622,190700,121748405,3650,3650,3650,3650,0
|
|
20230622,190600,121748405,3650,3650,3650,3650,0
|
|
20230622,190500,121748405,3650,3650,3650,3650,0
|
|
20230622,190400,121748405,3650,3650,3650,3650,0
|
|
20230622,190300,121748405,3650,3650,3650,3650,0
|
|
20230622,190200,121748405,3650,3650,3650,3650,0
|
|
20230622,190100,121748405,3650,3650,3650,3650,0
|
|
20230622,190000,121748405,3650,3650,3650,3650,0
|
|
20230622,185900,121748405,3650,3650,3650,3650,0
|
|
20230622,185800,121748405,3650,3650,3650,3650,0
|
|
20230622,185700,121748405,3650,3650,3650,3650,0
|
|
20230622,185600,121748405,3650,3650,3650,3650,0
|
|
20230622,185500,121748405,3650,3650,3650,3650,0
|
|
20230622,185400,121748405,3650,3650,3650,3650,1585
|
|
20230622,185300,121748405,3650,3650,3650,3650,0
|
|
20230622,185200,121748405,3650,3650,3650,3650,0
|
|
20230622,185100,121748405,3650,3650,3650,3650,0
|
|
20230622,185000,121748405,3650,3650,3650,3650,0
|
|
20230622,184900,121748405,3650,3650,3650,3650,0
|
|
20230622,184800,121748405,3650,3650,3650,3650,0
|
|
20230622,184700,121748405,3650,3650,3650,3650,0
|
|
20230622,184600,121748405,3650,3650,3650,3650,0
|
|
20230622,184500,121748405,3650,3650,3650,3650,0
|
|
20230622,184400,121748405,3650,3650,3650,3650,0
|
|
20230622,184300,121748405,3650,3650,3650,3650,0
|
|
20230622,184200,121748405,3650,3650,3650,3650,0
|
|
20230622,184100,121748405,3650,3650,3650,3650,0
|
|
20230622,184000,121748405,3650,3650,3650,3650,0
|
|
20230622,183900,121748405,3650,3650,3650,3650,0
|
|
20230622,183800,121748405,3650,3650,3650,3650,0
|
|
20230622,183700,121748405,3650,3650,3650,3650,0
|
|
20230622,183600,121748405,3650,3650,3650,3650,0
|
|
20230622,183500,121748405,3650,3650,3650,3650,0
|
|
20230622,183400,121748405,3650,3650,3650,3650,0
|
|
20230622,183300,121748405,3650,3650,3650,3650,0
|
|
20230622,183200,121748405,3650,3650,3650,3650,0
|
|
20230622,183100,121748405,3650,3650,3650,3650,0
|
|
20230622,183000,121748405,3650,3650,3650,3650,0
|
|
20230622,182900,121748405,3650,3650,3650,3650,0
|
|
20230622,182800,121748405,3650,3650,3650,3650,0
|
|
20230622,182700,121748405,3650,3650,3650,3650,0
|
|
20230622,182600,121748405,3650,3650,3650,3650,0
|
|
20230622,182500,121748405,3650,3650,3650,3650,0
|
|
20230622,182400,121748405,3650,3650,3650,3650,1585
|
|
20230622,182300,121748405,3650,3650,3650,3650,0
|
|
20230622,182200,121748405,3650,3650,3650,3650,0
|
|
20230622,182100,121748405,3650,3650,3650,3650,0
|
|
20230622,182000,121748405,3650,3650,3650,3650,0
|
|
20230622,181900,121748405,3650,3650,3650,3650,0
|
|
20230622,181800,121748405,3650,3650,3650,3650,0
|
|
20230622,181700,121748405,3650,3650,3650,3650,0
|
|
20230622,181600,121748405,3650,3650,3650,3650,0
|
|
20230622,181500,121748405,3650,3650,3650,3650,0
|
|
20230622,181400,121748405,3650,3650,3650,3650,0
|
|
20230622,181300,121748405,3650,3650,3650,3650,0
|
|
20230622,181200,121748405,3650,3650,3650,3650,0
|
|
20230622,181100,121748405,3650,3650,3650,3650,0
|
|
20230622,181000,121748405,3650,3650,3650,3650,0
|
|
20230622,180900,121748405,3650,3650,3650,3650,0
|
|
20230622,180800,121748405,3650,3650,3650,3650,0
|
|
20230622,180700,121748405,3650,3650,3650,3650,0
|
|
20230622,180600,121748405,3650,3650,3650,3650,0
|
|
20230622,180500,121748405,3650,3650,3650,3650,0
|
|
20230622,180400,121748405,3650,3650,3650,3650,0
|
|
20230622,180300,121748405,3650,3650,3650,3650,0
|
|
20230622,180200,121748405,3650,3650,3650,3650,0
|
|
20230622,180100,121748405,3650,3650,3650,3650,0
|
|
20230622,180000,121748405,3650,3650,3650,3650,0
|
|
20230622,175900,121748405,3650,3650,3650,3650,0
|
|
20230622,175800,121748405,3650,3650,3650,3650,0
|
|
20230622,175700,121748405,3650,3650,3650,3650,0
|
|
20230622,175600,121748405,3650,3650,3650,3650,0
|
|
20230622,175500,121748405,3650,3650,3650,3650,0
|
|
20230622,175400,121748405,3650,3650,3650,3650,1585
|
|
20230622,175300,121748405,3650,3650,3650,3650,0
|
|
20230622,175200,121748405,3650,3650,3650,3650,0
|
|
20230622,175100,121748405,3650,3650,3650,3650,0
|
|
20230622,175000,121748405,3650,3650,3650,3650,0
|
|
20230622,174900,121748405,3650,3650,3650,3650,0
|
|
20230622,174800,121748405,3650,3650,3650,3650,0
|
|
20230622,174700,121748405,3650,3650,3650,3650,0
|
|
20230622,174600,121748405,3650,3650,3650,3650,0
|
|
20230622,174500,121748405,3650,3650,3650,3650,0
|
|
20230622,174400,121748405,3650,3650,3650,3650,0
|
|
20230622,174300,121748405,3650,3650,3650,3650,0
|
|
20230622,174200,121748405,3650,3650,3650,3650,0
|
|
20230622,174100,121748405,3650,3650,3650,3650,0
|
|
20230622,174000,121748405,3650,3650,3650,3650,0
|
|
20230622,173900,121748405,3650,3650,3650,3650,0
|
|
20230622,173800,121748405,3650,3650,3650,3650,0
|
|
20230622,173700,121748405,3650,3650,3650,3650,0
|
|
20230622,173600,121748405,3650,3650,3650,3650,0
|
|
20230622,173500,121748405,3650,3650,3650,3650,0
|
|
20230622,173400,121748405,3650,3650,3650,3650,0
|
|
20230622,173300,121748405,3650,3650,3650,3650,0
|
|
20230622,173200,121748405,3650,3650,3650,3650,0
|
|
20230622,173100,121748405,3650,3650,3650,3650,0
|
|
20230622,173000,121748405,3650,3650,3650,3650,0
|
|
20230622,172900,121748405,3650,3650,3650,3650,0
|
|
20230622,172800,121748405,3650,3650,3650,3650,0
|
|
20230622,172700,121748405,3650,3650,3650,3650,0
|
|
20230622,172600,121748405,3650,3650,3650,3650,0
|
|
20230622,172500,121748405,3650,3650,3650,3650,0
|
|
20230622,172400,121748405,3650,3650,3650,3650,1585
|
|
20230622,172300,121748405,3650,3650,3650,3650,0
|
|
20230622,172200,121748405,3650,3650,3650,3650,0
|
|
20230622,172100,121748405,3650,3650,3650,3650,0
|
|
20230622,172000,121748405,3650,3650,3650,3650,0
|
|
20230622,171900,121748405,3650,3650,3650,3650,0
|
|
20230622,171800,121748405,3650,3650,3650,3650,0
|
|
20230622,171700,121748405,3650,3650,3650,3650,0
|
|
20230622,171600,121748405,3650,3650,3650,3650,0
|
|
20230622,171500,121748405,3650,3650,3650,3650,0
|
|
20230622,171400,121748405,3650,3650,3650,3650,0
|
|
20230622,171300,121748405,3650,3650,3650,3650,0
|
|
20230622,171200,121748405,3650,3650,3650,3650,0
|
|
20230622,171100,121748405,3650,3650,3650,3650,0
|
|
20230622,171000,121748405,3650,3650,3650,3650,0
|
|
20230622,170900,121748405,3650,3650,3650,3650,0
|
|
20230622,170800,121748405,3650,3650,3650,3650,0
|
|
20230622,170700,121748405,3650,3650,3650,3650,0
|
|
20230622,170600,121748405,3650,3650,3650,3650,0
|
|
20230622,170500,121748405,3650,3650,3650,3650,0
|
|
20230622,170400,121748405,3650,3650,3650,3650,0
|
|
20230622,170300,121748405,3650,3650,3650,3650,0
|
|
20230622,170200,121748405,3650,3650,3650,3650,0
|
|
20230622,170100,121748405,3650,3650,3650,3650,0
|
|
20230622,170000,121748405,3650,3650,3650,3650,0
|
|
20230622,165900,121748405,3650,3650,3650,3650,0
|
|
20230622,165800,121748405,3650,3650,3650,3650,0
|
|
20230622,165700,121748405,3650,3650,3650,3650,0
|
|
20230622,165600,121748405,3650,3650,3650,3650,0
|
|
20230622,165500,121748405,3650,3650,3650,3650,0
|
|
20230622,165400,121748405,3650,3650,3650,3650,1585
|
|
20230622,165300,121748405,3650,3650,3650,3650,0
|
|
20230622,165200,121748405,3650,3650,3650,3650,0
|
|
20230622,165100,121748405,3650,3650,3650,3650,0
|
|
20230622,165000,121748405,3650,3650,3650,3650,0
|
|
20230622,164900,121748405,3650,3650,3650,3650,0
|
|
20230622,164800,121748405,3650,3650,3650,3650,0
|
|
20230622,164700,121748405,3650,3650,3650,3650,0
|
|
20230622,164600,121748405,3650,3650,3650,3650,0
|
|
20230622,164500,121748405,3650,3650,3650,3650,0
|
|
20230622,164400,121748405,3650,3650,3650,3650,0
|
|
20230622,164300,121748405,3650,3650,3650,3650,0
|
|
20230622,164200,121748405,3650,3650,3650,3650,0
|
|
20230622,164100,121748405,3650,3650,3650,3650,0
|
|
20230622,164000,121748405,3650,3650,3650,3650,0
|
|
20230622,163900,121748405,3650,3650,3650,3650,0
|
|
20230622,163800,121748405,3650,3650,3650,3650,0
|
|
20230622,163700,121748405,3650,3650,3650,3650,0
|
|
20230622,163600,121748405,3650,3650,3650,3650,0
|
|
20230622,163500,121748405,3650,3650,3650,3650,0
|
|
20230622,163400,121748405,3650,3650,3650,3650,0
|
|
20230622,163300,121748405,3650,3650,3650,3650,0
|
|
20230622,163200,121748405,3650,3650,3650,3650,0
|
|
20230622,163100,121748405,3650,3650,3650,3650,0
|
|
20230622,163000,121748405,3650,3650,3650,3650,0
|
|
20230622,162900,121748405,3650,3650,3650,3650,0
|
|
20230622,162800,121748405,3650,3650,3650,3650,0
|
|
20230622,162700,121748405,3650,3650,3650,3650,0
|
|
20230622,162600,121748405,3650,3650,3650,3650,0
|
|
20230622,162500,121748405,3650,3650,3650,3650,0
|
|
20230622,162400,121748405,3650,3650,3650,3650,1585
|
|
20230622,162300,121748405,3650,3650,3650,3650,0
|
|
20230622,162200,121748405,3650,3650,3650,3650,0
|
|
20230622,162100,121748405,3650,3650,3650,3650,0
|
|
20230622,162000,121748405,3650,3650,3650,3650,0
|
|
20230622,161900,121748405,3650,3650,3650,3650,0
|
|
20230622,161800,121748405,3650,3650,3650,3650,0
|
|
20230622,161700,121748405,3650,3650,3650,3650,0
|
|
20230622,161600,121748405,3650,3650,3650,3650,0
|
|
20230622,161500,121748405,3650,3650,3650,3650,0
|
|
20230622,161400,121748405,3650,3650,3650,3650,0
|
|
20230622,161300,121748405,3650,3650,3650,3650,0
|
|
20230622,161200,121748405,3650,3650,3650,3650,0
|
|
20230622,161100,121748405,3650,3650,3650,3650,0
|
|
20230622,161000,121748405,3650,3650,3650,3650,0
|
|
20230622,160900,121748405,3650,3650,3650,3650,0
|
|
20230622,160800,121748405,3650,3650,3650,3650,0
|
|
20230622,160700,121748405,3650,3650,3650,3650,0
|
|
20230622,160600,121748405,3650,3650,3650,3650,0
|
|
20230622,160500,121748405,3650,3650,3650,3650,0
|
|
20230622,160400,121748405,3650,3650,3650,3650,0
|
|
20230622,160300,121748405,3650,3650,3650,3650,0
|
|
20230622,160200,121748405,3650,3650,3650,3650,0
|
|
20230622,160100,121748405,3650,3650,3650,3650,0
|
|
20230622,160000,121748405,3650,3650,3650,3650,0
|
|
20230622,155900,121748405,3650,3650,3650,3650,0
|
|
20230622,155800,121748405,3650,3650,3650,3650,0
|
|
20230622,155700,121748405,3650,3650,3650,3650,0
|
|
20230622,155600,121748405,3650,3650,3650,3650,0
|
|
20230622,155500,121748405,3650,3650,3650,3650,0
|
|
20230622,155400,121748405,3650,3650,3650,3650,1585
|
|
20230622,155300,121748405,3650,3650,3650,3650,0
|
|
20230622,155200,121748405,3650,3650,3650,3650,0
|
|
20230622,155100,121748405,3650,3650,3650,3650,0
|
|
20230622,155000,121748405,3650,3650,3650,3650,0
|
|
20230622,154900,121748405,3650,3650,3650,3650,0
|
|
20230622,154800,121748405,3650,3650,3650,3650,0
|
|
20230622,154700,121748405,3650,3650,3650,3650,0
|
|
20230622,154600,121748405,3650,3650,3650,3650,0
|
|
20230622,154500,121748405,3650,3650,3650,3650,0
|
|
20230622,154400,121748405,3650,3650,3650,3650,0
|
|
20230622,154300,121748405,3650,3650,3650,3650,0
|
|
20230622,154200,121748405,3650,3650,3650,3650,0
|
|
20230622,154100,121748405,3650,3650,3650,3650,0
|
|
20230622,154000,121748405,3650,3650,3650,3650,0
|
|
20230622,153900,121748405,3650,3650,3650,3650,0
|
|
20230622,153800,121748405,3650,3650,3650,3650,0
|
|
20230622,153700,121748405,3650,3650,3650,3650,0
|
|
20230622,153600,121748405,3650,3650,3650,3650,0
|
|
20230622,153500,121748405,3650,3650,3650,3650,0
|
|
20230622,153400,121748405,3650,3650,3650,3650,0
|
|
20230622,153300,121748405,3650,3650,3650,3650,0
|
|
20230622,153200,121748405,3650,3650,3650,3650,0
|
|
20230622,153100,121748405,3650,3650,3650,3650,0
|
|
20230622,153000,121748405,3650,3650,3650,3650,1585
|
|
20230622,152900,115963155,3645,3645,3645,3645,0
|
|
20230622,152800,115963155,3645,3645,3645,3645,0
|
|
20230622,152700,115963155,3645,3645,3645,3645,0
|
|
20230622,152600,115963155,3645,3645,3645,3645,0
|
|
20230622,152500,115963155,3645,3645,3645,3645,0
|
|
20230622,152400,115963155,3645,3645,3645,3645,0
|
|
20230622,152300,115963155,3645,3645,3645,3645,0
|
|
20230622,152200,115963155,3645,3645,3645,3645,0
|
|
20230622,152100,115963155,3645,3645,3645,3645,0
|
|
20230622,152000,115963155,3645,3645,3645,3645,0
|
|
20230622,151900,115963155,3645,3640,3645,3640,78
|
|
20230622,151800,115679185,3645,3645,3645,3645,0
|
|
20230622,151700,115679185,3645,3645,3645,3645,257
|
|
20230622,151600,114742420,3650,3640,3650,3640,1809
|
|
20230622,151500,108148880,3645,3640,3645,3640,34
|
|
20230622,151400,108025100,3645,3645,3645,3640,53
|
|
20230622,151300,107832140,3640,3645,3645,3640,14
|
|
20230622,151200,107781155,3640,3645,3645,3640,31
|
|
20230622,151100,107668295,3640,3645,3645,3640,24
|
|
20230622,151000,107580915,3640,3645,3645,3640,14
|
|
20230622,150900,107529935,3645,3645,3645,3645,4
|
|
20230622,150800,107515355,3645,3645,3645,3645,13
|
|
20230622,150700,107467970,3645,3645,3645,3645,4
|
|
20230622,150600,107453390,3645,3645,3645,3645,1113
|
|
20230622,150500,103396505,3645,3645,3645,3645,91
|
|
20230622,150400,103064810,3645,3645,3645,3645,4
|
|
20230622,150300,103050230,3640,3640,3640,3640,3
|
|
20230622,150200,103039310,3645,3645,3645,3645,0
|
|
20230622,150100,103039310,3645,3645,3645,3645,201
|
|
20230622,150000,102306665,3640,3640,3640,3640,2
|
|
20230622,145900,102299385,3645,3645,3645,3645,39
|
|
20230622,145800,102157230,3650,3650,3650,3650,1
|
|
20230622,145700,102153580,3650,3650,3650,3650,0
|
|
20230622,145600,102153580,3650,3650,3650,3650,1
|
|
20230622,145500,102149930,3650,3650,3650,3650,2
|
|
20230622,145400,102142630,3650,3650,3650,3650,0
|
|
20230622,145300,102142630,3650,3650,3650,3650,1
|
|
20230622,145200,102138980,3650,3645,3650,3645,201
|
|
20230622,145100,101406240,3645,3645,3645,3645,37
|
|
20230622,145000,101271375,3650,3650,3650,3650,1
|
|
20230622,144900,101267725,3650,3645,3650,3645,300
|
|
20230622,144800,100174060,3640,3640,3640,3640,0
|
|
20230622,144700,100174060,3640,3640,3640,3640,0
|
|
20230622,144600,100174060,3640,3640,3640,3640,0
|
|
20230622,144500,100174060,3640,3640,3640,3640,0
|
|
20230622,144400,100174060,3640,3640,3640,3640,0
|
|
20230622,144300,100174060,3640,3640,3640,3640,0
|
|
20230622,144200,100174060,3640,3640,3640,3640,1
|
|
20230622,144100,100170420,3640,3640,3640,3640,9
|
|
20230622,144000,100137660,3640,3640,3640,3640,20
|
|
20230622,143900,100064860,3640,3640,3640,3640,0
|
|
20230622,143800,100064860,3640,3640,3640,3640,0
|
|
20230622,143700,100064860,3640,3640,3640,3640,0
|
|
20230622,143600,100064860,3640,3640,3640,3640,266
|
|
20230622,143500,99096620,3635,3635,3635,3635,0
|
|
20230622,143400,99096620,3635,3635,3635,3635,7
|
|
20230622,143300,99071175,3640,3640,3640,3640,1
|
|
20230622,143200,99067535,3640,3640,3640,3635,712
|
|
20230622,143100,96476480,3640,3640,3640,3640,215
|
|
20230622,143000,95693880,3640,3640,3640,3640,1
|
|
20230622,142900,95690240,3640,3640,3640,3640,5
|
|
20230622,142800,95672040,3640,3640,3640,3640,0
|
|
20230622,142700,95672040,3640,3640,3640,3640,2
|
|
20230622,142600,95664760,3640,3640,3640,3640,1
|
|
20230622,142500,95661120,3640,3640,3640,3640,10
|
|
20230622,142400,95624720,3640,3640,3640,3640,1
|
|
20230622,142300,95621080,3640,3640,3640,3640,1
|
|
20230622,142200,95617440,3635,3635,3635,3635,0
|
|
20230622,142100,95617440,3635,3635,3635,3635,0
|
|
20230622,142000,95617440,3635,3635,3635,3635,0
|
|
20230622,141900,95617440,3635,3635,3635,3635,0
|
|
20230622,141800,95617440,3635,3635,3635,3635,8
|
|
20230622,141700,95588360,3635,3635,3635,3635,23
|
|
20230622,141600,95504755,3635,3635,3635,3635,0
|
|
20230622,141500,95504755,3635,3635,3635,3635,0
|
|
20230622,141400,95504755,3635,3635,3635,3635,0
|
|
20230622,141300,95504755,3635,3635,3635,3635,15
|
|
20230622,141200,95450230,3640,3640,3640,3640,1
|
|
20230622,141100,95446590,3640,3640,3640,3640,0
|
|
20230622,141000,95446590,3640,3640,3640,3640,2
|
|
20230622,140900,95439310,3640,3640,3640,3640,1
|
|
20230622,140800,95435670,3640,3640,3640,3640,0
|
|
20230622,140700,95435670,3640,3640,3640,3640,1
|
|
20230622,140600,95432030,3640,3640,3640,3640,0
|
|
20230622,140500,95432030,3640,3640,3640,3640,1
|
|
20230622,140400,95428390,3640,3640,3640,3640,2
|
|
20230622,140300,95421110,3640,3640,3640,3640,20
|
|
20230622,140200,95348310,3640,3640,3640,3640,1
|
|
20230622,140100,95344670,3640,3640,3640,3640,1
|
|
20230622,140000,95341030,3640,3640,3640,3640,0
|
|
20230622,135900,95341030,3640,3640,3640,3640,3
|
|
20230622,135800,95330110,3640,3640,3640,3640,1
|
|
20230622,135700,95326470,3640,3640,3640,3640,0
|
|
20230622,135600,95326470,3640,3640,3640,3640,1
|
|
20230622,135500,95322830,3640,3640,3640,3640,4
|
|
20230622,135400,95308270,3640,3640,3640,3640,0
|
|
20230622,135300,95308270,3640,3640,3640,3640,2
|
|
20230622,135200,95300990,3640,3640,3640,3640,1
|
|
20230622,135100,95297350,3640,3640,3640,3640,10
|
|
20230622,135000,95260950,3640,3640,3640,3640,1
|
|
20230622,134900,95257310,3640,3640,3640,3640,0
|
|
20230622,134800,95257310,3640,3640,3640,3640,26
|
|
20230622,134700,95162670,3635,3635,3635,3635,0
|
|
20230622,134600,95162670,3635,3635,3635,3635,200
|
|
20230622,134500,94435670,3640,3640,3640,3640,1
|
|
20230622,134400,94432030,3640,3640,3640,3640,1
|
|
20230622,134300,94428390,3640,3640,3640,3640,0
|
|
20230622,134200,94428390,3640,3640,3640,3640,2
|
|
20230622,134100,94421110,3640,3640,3640,3640,4
|
|
20230622,134000,94406550,3640,3640,3640,3640,0
|
|
20230622,133900,94406550,3640,3640,3640,3640,1
|
|
20230622,133800,94402910,3640,3640,3640,3640,1
|
|
20230622,133700,94399270,3640,3640,3640,3640,0
|
|
20230622,133600,94399270,3640,3640,3640,3640,2
|
|
20230622,133500,94391990,3640,3640,3640,3640,1
|
|
20230622,133400,94388350,3640,3640,3640,3640,0
|
|
20230622,133300,94388350,3640,3640,3640,3640,1
|
|
20230622,133200,94384710,3640,3640,3640,3640,2
|
|
20230622,133100,94377430,3640,3640,3640,3640,0
|
|
20230622,133000,94377430,3640,3640,3640,3640,1
|
|
20230622,132900,94373790,3640,3640,3640,3640,0
|
|
20230622,132800,94373790,3640,3640,3640,3640,1
|
|
20230622,132700,94370150,3640,3640,3640,3640,17
|
|
20230622,132600,94308270,3640,3640,3640,3640,0
|
|
20230622,132500,94308270,3640,3640,3640,3640,3
|
|
20230622,132400,94297350,3640,3640,3640,3640,4
|
|
20230622,132300,94282790,3635,3635,3635,3635,88
|
|
20230622,132200,93962910,3635,3635,3635,3635,1
|
|
20230622,132100,93959275,3635,3635,3635,3635,1
|
|
20230622,132000,93955640,3635,3635,3635,3635,2
|
|
20230622,131900,93948370,3635,3635,3635,3635,2
|
|
20230622,131800,93941100,3635,3635,3635,3635,28
|
|
20230622,131700,93839320,3635,3635,3635,3635,30
|
|
20230622,131600,93730270,3635,3630,3635,3630,2
|
|
20230622,131500,93723005,3630,3630,3630,3630,0
|
|
20230622,131400,93723005,3630,3630,3630,3630,0
|
|
20230622,131300,93723005,3630,3630,3630,3630,0
|
|
20230622,131200,93723005,3630,3630,3630,3630,0
|
|
20230622,131100,93723005,3630,3630,3630,3630,0
|
|
20230622,131000,93723005,3630,3630,3630,3630,0
|
|
20230622,130900,93723005,3630,3630,3630,3630,0
|
|
20230622,130800,93723005,3630,3630,3630,3630,0
|
|
20230622,130700,93723005,3630,3630,3630,3630,0
|
|
20230622,130600,93723005,3630,3630,3630,3630,0
|
|
20230622,130500,93723005,3630,3630,3630,3630,0
|
|
20230622,130400,93723005,3630,3630,3630,3630,6
|
|
20230622,130300,93701225,3630,3630,3630,3630,0
|
|
20230622,130200,93701225,3630,3630,3630,3630,19
|
|
20230622,130100,93632255,3630,3630,3630,3630,16
|
|
20230622,130000,93574175,3630,3630,3630,3630,29
|
|
20230622,125900,93468905,3635,3630,3635,3630,23
|
|
20230622,125800,93385410,3630,3630,3630,3630,7
|
|
20230622,125700,93360000,3630,3630,3630,3630,17
|
|
20230622,125600,93298290,3630,3630,3630,3630,30
|
|
20230622,125500,93189390,3630,3630,3630,3630,159
|
|
20230622,125400,92612220,3630,3630,3630,3630,19
|
|
20230622,125300,92543250,3630,3630,3630,3630,29
|
|
20230622,125200,92437980,3630,3630,3630,3630,13
|
|
20230622,125100,92390790,3630,3630,3630,3630,23
|
|
20230622,125000,92307300,3630,3630,3630,3630,23
|
|
20230622,124900,92223810,3630,3630,3630,3630,15
|
|
20230622,124800,92169360,3630,3630,3630,3630,15
|
|
20230622,124700,92114910,3630,3630,3630,3630,29
|
|
20230622,124600,92009640,3630,3630,3630,3630,15
|
|
20230622,124500,91955190,3630,3630,3630,3630,3
|
|
20230622,124400,91944300,3630,3630,3630,3630,15
|
|
20230622,124300,91889850,3630,3630,3635,3630,24
|
|
20230622,124200,91802705,3630,3630,3630,3630,15
|
|
20230622,124100,91748255,3630,3630,3630,3630,13
|
|
20230622,124000,91701065,3630,3630,3630,3630,24
|
|
20230622,123900,91613945,3630,3630,3630,3630,13
|
|
20230622,123800,91566755,3630,3630,3630,3630,16
|
|
20230622,123700,91508675,3630,3630,3630,3630,16
|
|
20230622,123600,91450595,3630,3630,3630,3630,15
|
|
20230622,123500,91396145,3630,3630,3630,3630,8
|
|
20230622,123400,91367105,3630,3630,3630,3630,15
|
|
20230622,123300,91312655,3630,3635,3635,3630,47
|
|
20230622,123200,91141895,3635,3635,3635,3635,25
|
|
20230622,123100,91051020,3635,3630,3635,3630,62
|
|
20230622,123000,90825705,3630,3635,3635,3630,18
|
|
20230622,122900,90760355,3635,3635,3635,3630,41
|
|
20230622,122800,90611365,3635,3635,3635,3635,31
|
|
20230622,122700,90498680,3635,3630,3635,3630,302
|
|
20230622,122600,89400990,3630,3630,3630,3630,13
|
|
20230622,122500,89353800,3630,3630,3635,3630,18
|
|
20230622,122400,89288455,3635,3630,3635,3630,19
|
|
20230622,122300,89219480,3630,3630,3630,3630,15
|
|
20230622,122200,89165030,3630,3630,3630,3630,8
|
|
20230622,122100,89135990,3630,3630,3630,3630,15
|
|
20230622,122000,89081540,3630,3630,3630,3630,24
|
|
20230622,121900,88994420,3630,3630,3630,3630,7
|
|
20230622,121800,88969010,3630,3630,3635,3630,40
|
|
20230622,121700,88823685,3630,3635,3635,3630,40
|
|
20230622,121600,88678375,3630,3635,3635,3630,58
|
|
20230622,121500,88467590,3635,3635,3635,3630,1458
|
|
20230622,121400,83167795,3630,3630,3630,3630,23
|
|
20230622,121300,83084305,3630,3630,3630,3630,13
|
|
20230622,121200,83037115,3630,3630,3630,3630,10
|
|
20230622,121100,83000815,3630,3630,3630,3630,12
|
|
20230622,121000,82957255,3630,3635,3635,3630,346
|
|
20230622,120900,81701260,3630,3630,3630,3630,8
|
|
20230622,120800,81672220,3630,3625,3635,3625,2483
|
|
20230622,120700,72658945,3630,3625,3630,3625,68
|
|
20230622,120600,72412210,3625,3625,3625,3625,17
|
|
20230622,120500,72350585,3625,3625,3625,3625,21
|
|
20230622,120400,72274460,3625,3630,3630,3625,477
|
|
20230622,120300,70543050,3625,3625,3625,3625,21
|
|
20230622,120200,70466925,3625,3625,3625,3625,20
|
|
20230622,120100,70394425,3625,3625,3630,3625,32
|
|
20230622,120000,70278375,3625,3625,3625,3625,19
|
|
20230622,115900,70209500,3625,3625,3625,3625,17
|
|
20230622,115800,70147875,3625,3625,3625,3625,12
|
|
20230622,115700,70104375,3625,3625,3625,3625,65
|
|
20230622,115600,69868750,3625,3625,3630,3625,16
|
|
20230622,115500,69810745,3625,3625,3625,3625,11
|
|
20230622,115400,69770870,3625,3625,3625,3625,28
|
|
20230622,115300,69669370,3625,3625,3625,3625,22
|
|
20230622,115200,69589620,3625,3625,3625,3625,15
|
|
20230622,115100,69535245,3625,3625,3625,3625,24
|
|
20230622,115000,69448245,3625,3625,3625,3625,24
|
|
20230622,114900,69361245,3625,3625,3625,3625,14
|
|
20230622,114800,69310495,3625,3625,3625,3625,31
|
|
20230622,114700,69198120,3625,3625,3625,3625,20
|
|
20230622,114600,69125620,3625,3625,3625,3625,27
|
|
20230622,114500,69027745,3625,3625,3625,3625,20
|
|
20230622,114400,68955245,3625,3625,3625,3625,32
|
|
20230622,114300,68839245,3625,3625,3625,3625,8
|
|
20230622,114200,68810245,3625,3625,3625,3625,25
|
|
20230622,114100,68719620,3625,3630,3630,3625,51
|
|
20230622,114000,68534600,3625,3625,3625,3625,17
|
|
20230622,113900,68472975,3625,3625,3625,3625,22
|
|
20230622,113800,68393225,3625,3625,3625,3625,24
|
|
20230622,113700,68306225,3625,3625,3625,3625,16
|
|
20230622,113600,68248225,3625,3625,3625,3625,20
|
|
20230622,113500,68175725,3625,3625,3625,3625,22
|
|
20230622,113400,68095975,3625,3625,3625,3625,26
|
|
20230622,113300,68001725,3625,3625,3630,3625,42
|
|
20230622,113200,67849315,3625,3625,3625,3625,19
|
|
20230622,113100,67780440,3625,3625,3625,3625,217
|
|
20230622,113000,66993815,3625,3625,3625,3625,10
|
|
20230622,112900,66957565,3625,3625,3625,3625,23
|
|
20230622,112800,66874190,3625,3625,3625,3625,22
|
|
20230622,112700,66794440,3625,3625,3625,3625,24
|
|
20230622,112600,66707440,3625,3625,3625,3625,19
|
|
20230622,112500,66638565,3625,3625,3625,3625,20
|
|
20230622,112400,66566065,3625,3625,3625,3625,23
|
|
20230622,112300,66482690,3625,3625,3625,3625,14
|
|
20230622,112200,66431940,3625,3625,3625,3625,16
|
|
20230622,112100,66373940,3625,3625,3630,3625,36
|
|
20230622,112000,66243425,3625,3625,3625,3625,17
|
|
20230622,111900,66181800,3625,3625,3625,3625,13
|
|
20230622,111800,66134675,3625,3625,3625,3625,30
|
|
20230622,111700,66025925,3625,3625,3625,3625,14
|
|
20230622,111600,65975175,3625,3625,3630,3625,19
|
|
20230622,111500,65906290,3625,3625,3625,3625,25
|
|
20230622,111400,65815665,3625,3625,3625,3625,24
|
|
20230622,111300,65728665,3625,3625,3625,3625,13
|
|
20230622,111200,65681540,3625,3625,3625,3625,16
|
|
20230622,111100,65623540,3625,3625,3625,3625,35
|
|
20230622,111000,65496665,3625,3625,3625,3625,7
|
|
20230622,110900,65471290,3625,3625,3625,3625,23
|
|
20230622,110800,65387915,3625,3625,3625,3625,34
|
|
20230622,110700,65264665,3625,3625,3625,3625,10
|
|
20230622,110600,65228415,3625,3625,3625,3625,20
|
|
20230622,110500,65155915,3625,3625,3625,3625,29
|
|
20230622,110400,65050790,3625,3625,3625,3625,7
|
|
20230622,110300,65025415,3625,3625,3625,3625,44
|
|
20230622,110200,64865915,3625,3625,3625,3625,28
|
|
20230622,110100,64764415,3625,3625,3625,3625,17
|
|
20230622,110000,64702790,3625,3625,3625,3625,131
|
|
20230622,105900,64227915,3625,3625,3625,3625,10
|
|
20230622,105800,64191665,3625,3625,3625,3625,26
|
|
20230622,105700,64097415,3625,3625,3625,3625,7
|
|
20230622,105600,64072040,3625,3625,3625,3625,16
|
|
20230622,105500,64014040,3625,3625,3625,3625,27
|
|
20230622,105400,63916165,3625,3625,3625,3625,4010
|
|
20230622,105300,49379915,3630,3625,3630,3625,49
|
|
20230622,105200,49202090,3625,3625,3625,3625,21
|
|
20230622,105100,49125965,3625,3625,3625,3625,14
|
|
20230622,105000,49075215,3625,3625,3625,3625,167
|
|
20230622,104900,48469840,3625,3630,3630,3625,51
|
|
20230622,104800,48284740,3625,3625,3625,3625,31
|
|
20230622,104700,48172365,3625,3625,3625,3625,13
|
|
20230622,104600,48125240,3625,3630,3630,3625,80
|
|
20230622,104500,47834890,3625,3625,3625,3625,74
|
|
20230622,104400,47566640,3625,3630,3630,3625,153
|
|
20230622,104300,47011260,3630,3630,3630,3630,38
|
|
20230622,104200,46873320,3630,3630,3630,3630,36
|
|
20230622,104100,46742640,3630,3630,3630,3630,261
|
|
20230622,104000,45795210,3630,3630,3630,3630,16
|
|
20230622,103900,45737130,3630,3630,3630,3630,27
|
|
20230622,103800,45639120,3630,3630,3630,3630,14
|
|
20230622,103700,45588300,3630,3630,3630,3630,24
|
|
20230622,103600,45501180,3630,3630,3630,3630,12
|
|
20230622,103500,45457620,3630,3630,3630,3630,101
|
|
20230622,103400,45090990,3635,3630,3635,3630,7
|
|
20230622,103300,45065575,3630,3630,3630,3630,41
|
|
20230622,103200,44916745,3630,3630,3630,3630,27
|
|
20230622,103100,44818735,3630,3630,3630,3630,16
|
|
20230622,103000,44760655,3630,3630,3630,3630,22
|
|
20230622,102900,44680795,3630,3630,3630,3630,27
|
|
20230622,102800,44582785,3630,3630,3630,3630,12
|
|
20230622,102700,44539225,3630,3630,3630,3630,13
|
|
20230622,102600,44492035,3630,3630,3635,3630,31
|
|
20230622,102500,44379395,3630,3630,3630,3630,26
|
|
20230622,102400,44285015,3630,3630,3630,3630,26
|
|
20230622,102300,44190635,3630,3635,3635,3630,16
|
|
20230622,102200,44132505,3630,3630,3630,3630,30
|
|
20230622,102100,44023605,3630,3630,3630,3630,6
|
|
20230622,102000,44001825,3630,3630,3630,3630,17
|
|
20230622,101900,43940115,3635,3630,3635,3630,227
|
|
20230622,101800,43115105,3630,3630,3630,3630,9
|
|
20230622,101700,43082435,3630,3630,3630,3630,16
|
|
20230622,101600,43024355,3635,3630,3635,3630,249
|
|
20230622,101500,42120375,3630,3630,3630,3630,6
|
|
20230622,101400,42098595,3630,3630,3630,3630,13
|
|
20230622,101300,42051405,3630,3630,3635,3630,99
|
|
20230622,101200,41691995,3630,3630,3630,3630,26
|
|
20230622,101100,41597615,3630,3630,3630,3630,17
|
|
20230622,101000,41535905,3630,3635,3635,3630,34
|
|
20230622,100900,41412345,3630,3630,3630,3630,31
|
|
20230622,100800,41299815,3635,3635,3635,3630,8
|
|
20230622,100700,41270765,3635,3630,3635,3630,19
|
|
20230622,100600,41201785,3630,3635,3635,3630,48
|
|
20230622,100500,41027435,3635,3630,3640,3630,28
|
|
20230622,100400,40925655,3630,3630,3630,3625,1417
|
|
20230622,100300,35782735,3630,3630,3630,3630,5
|
|
20230622,100200,35764585,3635,3635,3635,3630,62
|
|
20230622,100100,35539240,3635,3635,3635,3635,29
|
|
20230622,100000,35433825,3635,3630,3635,3630,59
|
|
20230622,095900,35219405,3630,3630,3630,3630,26
|
|
20230622,095800,35125025,3630,3630,3630,3630,17
|
|
20230622,095700,35063315,3635,3630,3635,3630,16
|
|
20230622,095600,35005185,3640,3630,3640,3625,850
|
|
20230622,095500,31919510,3630,3630,3630,3625,2159
|
|
20230622,095400,24087370,3630,3630,3635,3630,19
|
|
20230622,095300,24018390,3635,3630,3635,3630,28
|
|
20230622,095200,23916745,3635,3630,3635,3630,48
|
|
20230622,095100,23742390,3630,3630,3630,3630,165
|
|
20230622,095000,23143440,3630,3630,3630,3630,5
|
|
20230622,094900,23125290,3630,3640,3640,3630,18
|
|
20230622,094800,23059940,3640,3640,3640,3640,2
|
|
20230622,094700,23052660,3640,3640,3640,3640,2
|
|
20230622,094600,23045380,3640,3640,3640,3640,3
|
|
20230622,094500,23034460,3630,3640,3640,3630,43
|
|
20230622,094400,22878350,3625,3625,3625,3625,1
|
|
20230622,094300,22874725,3625,3630,3630,3625,29
|
|
20230622,094200,22769465,3625,3630,3630,3625,9
|
|
20230622,094100,22736805,3625,3625,3625,3625,136
|
|
20230622,094000,22243805,3630,3630,3630,3630,22
|
|
20230622,093900,22163945,3630,3630,3630,3630,148
|
|
20230622,093800,21626705,3625,3630,3630,3625,3
|
|
20230622,093700,21615820,3630,3625,3630,3625,7
|
|
20230622,093600,21590415,3630,3630,3630,3630,0
|
|
20230622,093500,21590415,3630,3635,3635,3630,49
|
|
20230622,093400,21412530,3630,3630,3630,3630,68
|
|
20230622,093300,21165690,3635,3635,3635,3635,2
|
|
20230622,093200,21158420,3630,3630,3630,3630,0
|
|
20230622,093100,21158420,3630,3635,3640,3630,87
|
|
20230622,093000,20841825,3635,3635,3635,3635,1
|
|
20230622,092900,20838190,3635,3630,3635,3630,24
|
|
20230622,092800,20750955,3630,3625,3630,3625,78
|
|
20230622,092700,20468055,3630,3625,3630,3625,109
|
|
20230622,092600,20072425,3625,3620,3625,3620,185
|
|
20230622,092500,19402040,3620,3620,3620,3620,143
|
|
20230622,092400,18884380,3620,3615,3620,3615,24
|
|
20230622,092300,18797505,3620,3620,3620,3620,3
|
|
20230622,092200,18786645,3620,3620,3620,3615,226
|
|
20230622,092100,17969170,3615,3615,3615,3615,1
|
|
20230622,092000,17965555,3620,3615,3620,3615,75
|
|
20230622,091900,17694405,3615,3620,3620,3615,8
|
|
20230622,091800,17665450,3620,3615,3620,3615,5
|
|
20230622,091700,17647370,3615,3615,3615,3615,3
|
|
20230622,091600,17636525,3615,3615,3615,3615,0
|
|
20230622,091500,17636525,3615,3610,3615,3610,93
|
|
20230622,091400,17300335,3610,3610,3610,3610,0
|
|
20230622,091300,17300335,3610,3610,3610,3610,228
|
|
20230622,091200,16477255,3610,3615,3615,3610,81
|
|
20230622,091100,16184445,3615,3615,3615,3615,123
|
|
20230622,091000,15739800,3615,3615,3615,3615,33
|
|
20230622,090900,15620505,3615,3615,3615,3615,12
|
|
20230622,090800,15577125,3615,3610,3615,3610,22
|
|
20230622,090700,15497600,3610,3615,3615,3610,13
|
|
20230622,090600,15450620,3610,3610,3610,3610,54
|
|
20230622,090500,15255680,3610,3610,3610,3610,258
|
|
20230622,090400,14324300,3610,3605,3610,3605,102
|
|
20230622,090300,13956585,3610,3605,3625,3600,1276
|
|
20230622,090200,9359775,3625,3610,3625,3610,115
|
|
20230622,090100,8944165,3630,3630,3630,3615,1697
|
|
20230622,090000,2798605,3625,3630,3630,3625,741
|