615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,191100,2279838240,6630,6630,6630,6630,0
|
|
20230622,191000,2279838240,6630,6630,6630,6630,0
|
|
20230622,190900,2279838240,6630,6630,6630,6630,0
|
|
20230622,190800,2279838240,6630,6630,6630,6630,0
|
|
20230622,190700,2279838240,6630,6630,6630,6630,0
|
|
20230622,190600,2279838240,6630,6630,6630,6630,0
|
|
20230622,190500,2279838240,6630,6630,6630,6630,0
|
|
20230622,190400,2279838240,6630,6630,6630,6630,0
|
|
20230622,190300,2279838240,6630,6630,6630,6630,0
|
|
20230622,190200,2279838240,6630,6630,6630,6630,0
|
|
20230622,190100,2279838240,6630,6630,6630,6630,0
|
|
20230622,190000,2279838240,6630,6630,6630,6630,0
|
|
20230622,185900,2279838240,6630,6630,6630,6630,0
|
|
20230622,185800,2279838240,6630,6630,6630,6630,0
|
|
20230622,185700,2279838240,6630,6630,6630,6630,0
|
|
20230622,185600,2279838240,6630,6630,6630,6630,0
|
|
20230622,185500,2279838240,6630,6630,6630,6630,0
|
|
20230622,185400,2279838240,6630,6630,6630,6630,0
|
|
20230622,185300,2279838240,6630,6630,6630,6630,0
|
|
20230622,185200,2279838240,6630,6630,6630,6630,0
|
|
20230622,185100,2279838240,6630,6630,6630,6630,0
|
|
20230622,185000,2279838240,6630,6630,6630,6630,0
|
|
20230622,184900,2279838240,6630,6630,6630,6630,0
|
|
20230622,184800,2279838240,6630,6630,6630,6630,0
|
|
20230622,184700,2279838240,6630,6630,6630,6630,0
|
|
20230622,184600,2279838240,6630,6630,6630,6630,0
|
|
20230622,184500,2279838240,6630,6630,6630,6630,0
|
|
20230622,184400,2279838240,6630,6630,6630,6630,0
|
|
20230622,184300,2279838240,6630,6630,6630,6630,0
|
|
20230622,184200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,184100,2279838240,6630,6630,6630,6630,0
|
|
20230622,184000,2279838240,6630,6630,6630,6630,0
|
|
20230622,183900,2279838240,6630,6630,6630,6630,0
|
|
20230622,183800,2279838240,6630,6630,6630,6630,0
|
|
20230622,183700,2279838240,6630,6630,6630,6630,0
|
|
20230622,183600,2279838240,6630,6630,6630,6630,0
|
|
20230622,183500,2279838240,6630,6630,6630,6630,0
|
|
20230622,183400,2279838240,6630,6630,6630,6630,0
|
|
20230622,183300,2279838240,6630,6630,6630,6630,0
|
|
20230622,183200,2279838240,6630,6630,6630,6630,0
|
|
20230622,183100,2279838240,6630,6630,6630,6630,0
|
|
20230622,183000,2279838240,6630,6630,6630,6630,0
|
|
20230622,182900,2279838240,6630,6630,6630,6630,0
|
|
20230622,182800,2279838240,6630,6630,6630,6630,0
|
|
20230622,182700,2279838240,6630,6630,6630,6630,0
|
|
20230622,182600,2279838240,6630,6630,6630,6630,0
|
|
20230622,182500,2279838240,6630,6630,6630,6630,0
|
|
20230622,182400,2279838240,6630,6630,6630,6630,0
|
|
20230622,182300,2279838240,6630,6630,6630,6630,0
|
|
20230622,182200,2279838240,6630,6630,6630,6630,0
|
|
20230622,182100,2279838240,6630,6630,6630,6630,0
|
|
20230622,182000,2279838240,6630,6630,6630,6630,0
|
|
20230622,181900,2279838240,6630,6630,6630,6630,0
|
|
20230622,181800,2279838240,6630,6630,6630,6630,0
|
|
20230622,181700,2279838240,6630,6630,6630,6630,0
|
|
20230622,181600,2279838240,6630,6630,6630,6630,0
|
|
20230622,181500,2279838240,6630,6630,6630,6630,0
|
|
20230622,181400,2279838240,6630,6630,6630,6630,0
|
|
20230622,181300,2279838240,6630,6630,6630,6630,0
|
|
20230622,181200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,181100,2279838240,6630,6630,6630,6630,0
|
|
20230622,181000,2279838240,6630,6630,6630,6630,0
|
|
20230622,180900,2279838240,6630,6630,6630,6630,0
|
|
20230622,180800,2279838240,6630,6630,6630,6630,0
|
|
20230622,180700,2279838240,6630,6630,6630,6630,0
|
|
20230622,180600,2279838240,6630,6630,6630,6630,0
|
|
20230622,180500,2279838240,6630,6630,6630,6630,0
|
|
20230622,180400,2279838240,6630,6630,6630,6630,0
|
|
20230622,180300,2279838240,6630,6630,6630,6630,0
|
|
20230622,180200,2279838240,6630,6630,6630,6630,0
|
|
20230622,180100,2279838240,6630,6630,6630,6630,0
|
|
20230622,180000,2279838240,6630,6630,6630,6630,0
|
|
20230622,175900,2279838240,6630,6630,6630,6630,0
|
|
20230622,175800,2279838240,6630,6630,6630,6630,0
|
|
20230622,175700,2279838240,6630,6630,6630,6630,0
|
|
20230622,175600,2279838240,6630,6630,6630,6630,0
|
|
20230622,175500,2279838240,6630,6630,6630,6630,0
|
|
20230622,175400,2279838240,6630,6630,6630,6630,0
|
|
20230622,175300,2279838240,6630,6630,6630,6630,0
|
|
20230622,175200,2279838240,6630,6630,6630,6630,0
|
|
20230622,175100,2279838240,6630,6630,6630,6630,0
|
|
20230622,175000,2279838240,6630,6630,6630,6630,0
|
|
20230622,174900,2279838240,6630,6630,6630,6630,0
|
|
20230622,174800,2279838240,6630,6630,6630,6630,0
|
|
20230622,174700,2279838240,6630,6630,6630,6630,0
|
|
20230622,174600,2279838240,6630,6630,6630,6630,0
|
|
20230622,174500,2279838240,6630,6630,6630,6630,0
|
|
20230622,174400,2279838240,6630,6630,6630,6630,0
|
|
20230622,174300,2279838240,6630,6630,6630,6630,0
|
|
20230622,174200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,174100,2279838240,6630,6630,6630,6630,0
|
|
20230622,174000,2279838240,6630,6630,6630,6630,0
|
|
20230622,173900,2279838240,6630,6630,6630,6630,0
|
|
20230622,173800,2279838240,6630,6630,6630,6630,0
|
|
20230622,173700,2279838240,6630,6630,6630,6630,0
|
|
20230622,173600,2279838240,6630,6630,6630,6630,0
|
|
20230622,173500,2279838240,6630,6630,6630,6630,0
|
|
20230622,173400,2279838240,6630,6630,6630,6630,0
|
|
20230622,173300,2279838240,6630,6630,6630,6630,0
|
|
20230622,173200,2279838240,6630,6630,6630,6630,0
|
|
20230622,173100,2279838240,6630,6630,6630,6630,0
|
|
20230622,173000,2279838240,6630,6630,6630,6630,0
|
|
20230622,172900,2279838240,6630,6630,6630,6630,0
|
|
20230622,172800,2279838240,6630,6630,6630,6630,0
|
|
20230622,172700,2279838240,6630,6630,6630,6630,0
|
|
20230622,172600,2279838240,6630,6630,6630,6630,0
|
|
20230622,172500,2279838240,6630,6630,6630,6630,0
|
|
20230622,172400,2279838240,6630,6630,6630,6630,0
|
|
20230622,172300,2279838240,6630,6630,6630,6630,0
|
|
20230622,172200,2279838240,6630,6630,6630,6630,0
|
|
20230622,172100,2279838240,6630,6630,6630,6630,0
|
|
20230622,172000,2279838240,6630,6630,6630,6630,0
|
|
20230622,171900,2279838240,6630,6630,6630,6630,0
|
|
20230622,171800,2279838240,6630,6630,6630,6630,0
|
|
20230622,171700,2279838240,6630,6630,6630,6630,0
|
|
20230622,171600,2279838240,6630,6630,6630,6630,0
|
|
20230622,171500,2279838240,6630,6630,6630,6630,0
|
|
20230622,171400,2279838240,6630,6630,6630,6630,0
|
|
20230622,171300,2279838240,6630,6630,6630,6630,0
|
|
20230622,171200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,171100,2279838240,6630,6630,6630,6630,0
|
|
20230622,171000,2279838240,6630,6630,6630,6630,0
|
|
20230622,170900,2279838240,6630,6630,6630,6630,0
|
|
20230622,170800,2279838240,6630,6630,6630,6630,0
|
|
20230622,170700,2279838240,6630,6630,6630,6630,0
|
|
20230622,170600,2279838240,6630,6630,6630,6630,0
|
|
20230622,170500,2279838240,6630,6630,6630,6630,0
|
|
20230622,170400,2279838240,6630,6630,6630,6630,0
|
|
20230622,170300,2279838240,6630,6630,6630,6630,0
|
|
20230622,170200,2279838240,6630,6630,6630,6630,0
|
|
20230622,170100,2279838240,6630,6630,6630,6630,0
|
|
20230622,170000,2279838240,6630,6630,6630,6630,0
|
|
20230622,165900,2279838240,6630,6630,6630,6630,0
|
|
20230622,165800,2279838240,6630,6630,6630,6630,0
|
|
20230622,165700,2279838240,6630,6630,6630,6630,0
|
|
20230622,165600,2279838240,6630,6630,6630,6630,0
|
|
20230622,165500,2279838240,6630,6630,6630,6630,0
|
|
20230622,165400,2279838240,6630,6630,6630,6630,0
|
|
20230622,165300,2279838240,6630,6630,6630,6630,0
|
|
20230622,165200,2279838240,6630,6630,6630,6630,0
|
|
20230622,165100,2279838240,6630,6630,6630,6630,0
|
|
20230622,165000,2279838240,6630,6630,6630,6630,0
|
|
20230622,164900,2279838240,6630,6630,6630,6630,0
|
|
20230622,164800,2279838240,6630,6630,6630,6630,0
|
|
20230622,164700,2279838240,6630,6630,6630,6630,0
|
|
20230622,164600,2279838240,6630,6630,6630,6630,0
|
|
20230622,164500,2279838240,6630,6630,6630,6630,0
|
|
20230622,164400,2279838240,6630,6630,6630,6630,0
|
|
20230622,164300,2279838240,6630,6630,6630,6630,0
|
|
20230622,164200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,164100,2279838240,6630,6630,6630,6630,0
|
|
20230622,164000,2279838240,6630,6630,6630,6630,0
|
|
20230622,163900,2279838240,6630,6630,6630,6630,0
|
|
20230622,163800,2279838240,6630,6630,6630,6630,0
|
|
20230622,163700,2279838240,6630,6630,6630,6630,0
|
|
20230622,163600,2279838240,6630,6630,6630,6630,0
|
|
20230622,163500,2279838240,6630,6630,6630,6630,0
|
|
20230622,163400,2279838240,6630,6630,6630,6630,0
|
|
20230622,163300,2279838240,6630,6630,6630,6630,0
|
|
20230622,163200,2279838240,6630,6630,6630,6630,0
|
|
20230622,163100,2279838240,6630,6630,6630,6630,0
|
|
20230622,163000,2279838240,6630,6630,6630,6630,0
|
|
20230622,162900,2279838240,6630,6630,6630,6630,0
|
|
20230622,162800,2279838240,6630,6630,6630,6630,0
|
|
20230622,162700,2279838240,6630,6630,6630,6630,0
|
|
20230622,162600,2279838240,6630,6630,6630,6630,0
|
|
20230622,162500,2279838240,6630,6630,6630,6630,0
|
|
20230622,162400,2279838240,6630,6630,6630,6630,0
|
|
20230622,162300,2279838240,6630,6630,6630,6630,0
|
|
20230622,162200,2279838240,6630,6630,6630,6630,0
|
|
20230622,162100,2279838240,6630,6630,6630,6630,0
|
|
20230622,162000,2279838240,6630,6630,6630,6630,0
|
|
20230622,161900,2279838240,6630,6630,6630,6630,0
|
|
20230622,161800,2279838240,6630,6630,6630,6630,0
|
|
20230622,161700,2279838240,6630,6630,6630,6630,0
|
|
20230622,161600,2279838240,6630,6630,6630,6630,0
|
|
20230622,161500,2279838240,6630,6630,6630,6630,0
|
|
20230622,161400,2279838240,6630,6630,6630,6630,0
|
|
20230622,161300,2279838240,6630,6630,6630,6630,0
|
|
20230622,161200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,161100,2279838240,6630,6630,6630,6630,0
|
|
20230622,161000,2279838240,6630,6630,6630,6630,0
|
|
20230622,160900,2279838240,6630,6630,6630,6630,0
|
|
20230622,160800,2279838240,6630,6630,6630,6630,0
|
|
20230622,160700,2279838240,6630,6630,6630,6630,0
|
|
20230622,160600,2279838240,6630,6630,6630,6630,0
|
|
20230622,160500,2279838240,6630,6630,6630,6630,0
|
|
20230622,160400,2279838240,6630,6630,6630,6630,0
|
|
20230622,160300,2279838240,6630,6630,6630,6630,0
|
|
20230622,160200,2279838240,6630,6630,6630,6630,0
|
|
20230622,160100,2279838240,6630,6630,6630,6630,0
|
|
20230622,160000,2279838240,6630,6630,6630,6630,0
|
|
20230622,155900,2279838240,6630,6630,6630,6630,0
|
|
20230622,155800,2279838240,6630,6630,6630,6630,0
|
|
20230622,155700,2279838240,6630,6630,6630,6630,0
|
|
20230622,155600,2279838240,6630,6630,6630,6630,0
|
|
20230622,155500,2279838240,6630,6630,6630,6630,0
|
|
20230622,155400,2279838240,6630,6630,6630,6630,0
|
|
20230622,155300,2279838240,6630,6630,6630,6630,0
|
|
20230622,155200,2279838240,6630,6630,6630,6630,0
|
|
20230622,155100,2279838240,6630,6630,6630,6630,0
|
|
20230622,155000,2279838240,6630,6630,6630,6630,0
|
|
20230622,154900,2279838240,6630,6630,6630,6630,0
|
|
20230622,154800,2279838240,6630,6630,6630,6630,0
|
|
20230622,154700,2279838240,6630,6630,6630,6630,0
|
|
20230622,154600,2279838240,6630,6630,6630,6630,0
|
|
20230622,154500,2279838240,6630,6630,6630,6630,0
|
|
20230622,154400,2279838240,6630,6630,6630,6630,0
|
|
20230622,154300,2279838240,6630,6630,6630,6630,0
|
|
20230622,154200,2279838240,6630,6630,6630,6630,7350
|
|
20230622,154100,2279838240,6630,6630,6630,6630,0
|
|
20230622,154000,2279838240,6630,6630,6630,6630,0
|
|
20230622,153900,2279838240,6630,6630,6630,6630,0
|
|
20230622,153800,2279838240,6630,6630,6630,6630,0
|
|
20230622,153700,2279838240,6630,6630,6630,6630,0
|
|
20230622,153600,2279838240,6630,6630,6630,6630,0
|
|
20230622,153500,2279838240,6630,6630,6630,6630,0
|
|
20230622,153400,2279838240,6630,6630,6630,6630,0
|
|
20230622,153300,2279838240,6630,6630,6630,6630,0
|
|
20230622,153200,2279838240,6630,6630,6630,6630,0
|
|
20230622,153100,2279838240,6630,6630,6630,6630,0
|
|
20230622,153000,2279838240,6630,6630,6630,6630,7350
|
|
20230622,152900,2231107740,6640,6640,6640,6640,0
|
|
20230622,152800,2231107740,6640,6640,6640,6640,0
|
|
20230622,152700,2231107740,6640,6640,6640,6640,0
|
|
20230622,152600,2231107740,6640,6640,6640,6640,0
|
|
20230622,152500,2231107740,6640,6640,6640,6640,0
|
|
20230622,152400,2231107740,6640,6640,6640,6640,0
|
|
20230622,152300,2231107740,6640,6640,6640,6640,0
|
|
20230622,152200,2231107740,6640,6640,6640,6640,0
|
|
20230622,152100,2231107740,6640,6640,6640,6640,0
|
|
20230622,152000,2231107740,6640,6640,6640,6640,0
|
|
20230622,151900,2231107740,6640,6640,6640,6630,563
|
|
20230622,151800,2227371700,6640,6650,6650,6630,241
|
|
20230622,151700,2225770680,6650,6650,6650,6640,3649
|
|
20230622,151600,2201540840,6650,6640,6650,6640,171
|
|
20230622,151500,2200405390,6630,6630,6640,6630,1735
|
|
20230622,151400,2188902330,6630,6640,6640,6630,779
|
|
20230622,151300,2183737040,6630,6640,6640,6630,1718
|
|
20230622,151200,2172346660,6640,6640,6640,6630,679
|
|
20230622,151100,2167842580,6630,6630,6630,6630,2198
|
|
20230622,151000,2153269840,6640,6640,6640,6640,0
|
|
20230622,150900,2153269840,6640,6640,6650,6640,118
|
|
20230622,150800,2152485910,6630,6630,6630,6630,2
|
|
20230622,150700,2152472650,6630,6640,6640,6630,1354
|
|
20230622,150600,2143493820,6640,6640,6640,6630,546
|
|
20230622,150500,2139868660,6630,6630,6630,6630,4
|
|
20230622,150400,2139842140,6610,6630,6640,6610,5983
|
|
20230622,150300,2100226890,6640,6640,6640,6630,1455
|
|
20230622,150200,2090578810,6630,6630,6630,6630,1997
|
|
20230622,150100,2077338700,6640,6640,6640,6630,611
|
|
20230622,150000,2073287420,6630,6630,6650,6620,2658
|
|
20230622,145900,2055664980,6630,6630,6630,6630,667
|
|
20230622,145800,2051242770,6620,6640,6640,6620,10665
|
|
20230622,145700,1980580050,6640,6640,6640,6640,406
|
|
20230622,145600,1977884210,6650,6650,6650,6650,598
|
|
20230622,145500,1973907510,6650,6660,6660,6650,2623
|
|
20230622,145400,1956439010,6660,6660,6660,6660,899
|
|
20230622,145300,1950451670,6670,6660,6680,6660,1655
|
|
20230622,145200,1939412720,6660,6650,6660,6650,730
|
|
20230622,145100,1934557710,6640,6640,6650,6640,564
|
|
20230622,145000,1930807730,6650,6640,6650,6640,558
|
|
20230622,144900,1927097610,6640,6640,6640,6640,104
|
|
20230622,144800,1926407050,6640,6650,6650,6640,154
|
|
20230622,144700,1925384450,6650,6650,6650,6640,99
|
|
20230622,144600,1924727070,6650,6650,6650,6650,1
|
|
20230622,144500,1924720420,6640,6670,6670,6640,221
|
|
20230622,144400,1923250760,6660,6670,6670,6660,62
|
|
20230622,144300,1922837790,6660,6660,6660,6660,117
|
|
20230622,144200,1922058570,6660,6660,6670,6660,318
|
|
20230622,144100,1919940590,6650,6650,6660,6650,224
|
|
20230622,144000,1918450890,6640,6630,6640,6630,340
|
|
20230622,143900,1916194280,6630,6630,6630,6630,21
|
|
20230622,143800,1916055050,6620,6640,6640,6620,1034
|
|
20230622,143700,1909198720,6640,6630,6640,6630,662
|
|
20230622,143600,1904804130,6620,6620,6620,6620,0
|
|
20230622,143500,1904804130,6620,6630,6630,6620,465
|
|
20230622,143400,1901723240,6630,6630,6630,6630,0
|
|
20230622,143300,1901723240,6630,6630,6630,6630,125
|
|
20230622,143200,1900894490,6620,6630,6630,6620,151
|
|
20230622,143100,1899893370,6620,6630,6630,6620,820
|
|
20230622,143000,1894459470,6630,6630,6630,6630,5
|
|
20230622,142900,1894426320,6630,6630,6630,6620,495
|
|
20230622,142800,1891144670,6620,6620,6630,6620,2445
|
|
20230622,142700,1874958760,6630,6630,6630,6630,1156
|
|
20230622,142600,1867294480,6630,6630,6630,6630,500
|
|
20230622,142500,1863979480,6630,6640,6640,6630,902
|
|
20230622,142400,1857995650,6630,6630,6630,6630,1540
|
|
20230622,142300,1847785450,6630,6640,6640,6630,332
|
|
20230622,142200,1845584240,6640,6630,6640,6630,12
|
|
20230622,142100,1845504660,6630,6630,6630,6630,114
|
|
20230622,142000,1844748840,6630,6640,6640,6630,121
|
|
20230622,141900,1843946380,6640,6630,6640,6630,538
|
|
20230622,141800,1840379380,6630,6630,6630,6630,1958
|
|
20230622,141700,1827397840,6630,6630,6650,6630,915
|
|
20230622,141600,1821331250,6630,6650,6650,6630,474
|
|
20230622,141500,1818188610,6650,6650,6650,6650,20
|
|
20230622,141400,1818055610,6650,6640,6650,6640,130
|
|
20230622,141300,1817192180,6640,6650,6650,6640,1353
|
|
20230622,141200,1808207990,6650,6650,6650,6640,505
|
|
20230622,141100,1804851740,6650,6650,6650,6650,149
|
|
20230622,141000,1803860890,6650,6650,6650,6650,0
|
|
20230622,140900,1803860890,6650,6650,6650,6650,89
|
|
20230622,140800,1803269040,6640,6640,6650,6640,2018
|
|
20230622,140700,1789867520,6640,6650,6650,6640,352
|
|
20230622,140600,1787526730,6650,6650,6650,6650,226
|
|
20230622,140500,1786023830,6660,6660,6660,6660,10
|
|
20230622,140400,1785957230,6660,6660,6660,6660,56
|
|
20230622,140300,1785584270,6660,6660,6670,6660,2432
|
|
20230622,140200,1769377150,6660,6660,6660,6660,450
|
|
20230622,140100,1766380150,6660,6650,6660,6650,212
|
|
20230622,140000,1764970310,6640,6660,6660,6640,636
|
|
20230622,135900,1760742730,6660,6650,6660,6650,482
|
|
20230622,135800,1757534430,6650,6650,6650,6650,200
|
|
20230622,135700,1756204430,6640,6640,6640,6640,0
|
|
20230622,135600,1756204430,6640,6640,6640,6640,0
|
|
20230622,135500,1756204430,6640,6640,6640,6640,0
|
|
20230622,135400,1756204430,6640,6640,6640,6640,784
|
|
20230622,135300,1750998670,6640,6640,6640,6640,8
|
|
20230622,135200,1750945550,6640,6640,6640,6630,934
|
|
20230622,135100,1744746810,6640,6640,6640,6640,336
|
|
20230622,135000,1742515770,6640,6640,6640,6640,189
|
|
20230622,134900,1741260810,6640,6640,6660,6640,14
|
|
20230622,134800,1741167810,6640,6640,6640,6620,7480
|
|
20230622,134700,1691596100,6650,6650,6650,6640,3003
|
|
20230622,134600,1671649840,6650,6650,6650,6650,390
|
|
20230622,134500,1669056340,6660,6640,6660,6640,515
|
|
20230622,134400,1665636200,6640,6660,6660,6640,4180
|
|
20230622,134300,1637865610,6660,6660,6660,6660,492
|
|
20230622,134200,1634588890,6660,6670,6670,6660,63
|
|
20230622,134100,1634169300,6660,6660,6660,6660,265
|
|
20230622,134000,1632404400,6660,6650,6660,6650,257
|
|
20230622,133900,1630695340,6650,6650,6650,6640,784
|
|
20230622,133800,1625483740,6640,6640,6650,6640,500
|
|
20230622,133700,1622162090,6640,6640,6640,6640,440
|
|
20230622,133600,1619240490,6640,6650,6650,6640,274
|
|
20230622,133500,1617419600,6650,6650,6650,6650,2
|
|
20230622,133400,1617406300,6630,6640,6640,6630,101
|
|
20230622,133300,1616735670,6640,6640,6640,6630,2659
|
|
20230622,133200,1599098310,6650,6650,6650,6630,5683
|
|
20230622,133100,1561348390,6650,6650,6650,6640,861
|
|
20230622,133000,1555623290,6660,6650,6660,6640,2015
|
|
20230622,132900,1542236610,6660,6660,6660,6650,2161
|
|
20230622,132800,1527864360,6660,6660,6660,6660,4
|
|
20230622,132700,1527837720,6660,6660,6660,6660,12
|
|
20230622,132600,1527757800,6660,6660,6660,6650,2267
|
|
20230622,132500,1512674640,6660,6660,6660,6660,388
|
|
20230622,132400,1510090560,6670,6670,6670,6670,14
|
|
20230622,132300,1509997180,6670,6670,6670,6670,20
|
|
20230622,132200,1509863780,6670,6680,6680,6670,400
|
|
20230622,132100,1507192790,6680,6680,6680,6670,1124
|
|
20230622,132000,1499686470,6680,6680,6680,6680,160
|
|
20230622,131900,1498617670,6680,6680,6680,6680,11
|
|
20230622,131800,1498544190,6680,6660,6680,6650,429
|
|
20230622,131700,1495685150,6660,6670,6670,6660,175
|
|
20230622,131600,1494519130,6670,6670,6670,6670,0
|
|
20230622,131500,1494519130,6670,6670,6670,6670,188
|
|
20230622,131400,1493265170,6650,6660,6670,6650,149
|
|
20230622,131300,1492273170,6660,6680,6680,6660,902
|
|
20230622,131200,1486265780,6670,6670,6680,6670,151
|
|
20230622,131100,1485258600,6680,6670,6680,6670,156
|
|
20230622,131000,1484217330,6670,6670,6670,6670,56
|
|
20230622,130900,1483843810,6670,6670,6670,6670,9
|
|
20230622,130800,1483783780,6670,6670,6670,6670,0
|
|
20230622,130700,1483783780,6670,6670,6670,6670,0
|
|
20230622,130600,1483783780,6670,6680,6680,6670,74
|
|
20230622,130500,1483290190,6680,6680,6680,6680,1
|
|
20230622,130400,1483283510,6680,6690,6690,6680,41
|
|
20230622,130300,1483009600,6680,6680,6680,6680,316
|
|
20230622,130200,1480898720,6680,6680,6680,6680,300
|
|
20230622,130100,1478894720,6670,6670,6670,6670,2
|
|
20230622,130000,1478881380,6670,6670,6670,6670,133
|
|
20230622,125900,1477994270,6670,6660,6670,6660,53
|
|
20230622,125800,1477640770,6660,6660,6660,6660,27
|
|
20230622,125700,1477460950,6660,6660,6660,6650,902
|
|
20230622,125600,1471461640,6660,6660,6660,6660,168
|
|
20230622,125500,1470342760,6660,6650,6660,6650,607
|
|
20230622,125400,1466305650,6650,6650,6650,6650,226
|
|
20230622,125300,1464802750,6680,6660,6680,6650,588
|
|
20230622,125200,1460891900,6660,6670,6670,6660,141
|
|
20230622,125100,1459952830,6660,6680,6680,6660,901
|
|
20230622,125000,1453943850,6660,6660,6660,6660,2714
|
|
20230622,124900,1435868610,6660,6680,6680,6660,174
|
|
20230622,124800,1434709350,6670,6670,6670,6670,219
|
|
20230622,124700,1433248620,6670,6660,6670,6660,319
|
|
20230622,124600,1431120900,6670,6660,6670,6660,525
|
|
20230622,124500,1427623470,6670,6660,6670,6660,550
|
|
20230622,124400,1423954980,6660,6660,6660,6660,1031
|
|
20230622,124300,1417088520,6660,6670,6670,6660,980
|
|
20230622,124200,1410561220,6660,6660,6670,6660,24
|
|
20230622,124100,1410401170,6670,6660,6670,6660,561
|
|
20230622,124000,1406664410,6660,6660,6660,6660,1920
|
|
20230622,123900,1393877210,6660,6660,6670,6660,1884
|
|
20230622,123800,1381324740,6660,6670,6670,6660,2275
|
|
20230622,123700,1366151530,6670,6670,6670,6670,245
|
|
20230622,123600,1364517380,6670,6670,6670,6670,1
|
|
20230622,123500,1364510710,6670,6690,6690,6670,741
|
|
20230622,123400,1359563730,6690,6690,6690,6690,166
|
|
20230622,123300,1358453190,6670,6670,6670,6660,237
|
|
20230622,123200,1356872410,6660,6660,6660,6660,839
|
|
20230622,123100,1351284670,6660,6670,6670,6660,3311
|
|
20230622,123000,1329202820,6670,6670,6670,6670,240
|
|
20230622,122900,1327602020,6670,6670,6670,6670,633
|
|
20230622,122800,1323379910,6670,6680,6680,6670,1169
|
|
20230622,122700,1315577900,6680,6680,6680,6680,822
|
|
20230622,122600,1310086940,6680,6680,6680,6680,10
|
|
20230622,122500,1310020140,6680,6680,6690,6680,553
|
|
20230622,122400,1306325960,6680,6680,6680,6680,8
|
|
20230622,122300,1306272520,6680,6690,6690,6680,5
|
|
20230622,122200,1306239080,6690,6680,6700,6680,217
|
|
20230622,122100,1304788340,6680,6680,6680,6680,100
|
|
20230622,122000,1304120340,6680,6680,6680,6680,30
|
|
20230622,121900,1303919940,6680,6700,6710,6680,3660
|
|
20230622,121800,1279432500,6690,6690,6690,6690,782
|
|
20230622,121700,1274200920,6700,6700,6700,6700,91
|
|
20230622,121600,1273591220,6700,6690,6700,6690,141
|
|
20230622,121500,1272647920,6690,6690,6690,6690,230
|
|
20230622,121400,1271109220,6690,6690,6690,6690,43
|
|
20230622,121300,1270821550,6690,6690,6690,6690,723
|
|
20230622,121200,1265984680,6700,6700,6700,6700,30
|
|
20230622,121100,1265783680,6700,6700,6700,6700,12
|
|
20230622,121000,1265703280,6690,6690,6690,6690,0
|
|
20230622,120900,1265703280,6690,6690,6690,6690,1
|
|
20230622,120800,1265696590,6690,6700,6700,6690,848
|
|
20230622,120700,1260023450,6710,6690,6710,6690,31
|
|
20230622,120600,1259815990,6700,6710,6710,6700,104
|
|
20230622,120500,1259118200,6710,6710,6710,6710,110
|
|
20230622,120400,1258380100,6700,6700,6700,6700,91
|
|
20230622,120300,1257770400,6700,6690,6700,6690,1092
|
|
20230622,120200,1250464910,6700,6700,6700,6700,160
|
|
20230622,120100,1249392910,6710,6710,6710,6710,0
|
|
20230622,120000,1249392910,6710,6710,6710,6710,1
|
|
20230622,115900,1249386200,6690,6690,6710,6690,182
|
|
20230622,115800,1248168530,6690,6700,6700,6690,15
|
|
20230622,115700,1248068040,6700,6700,6700,6700,1
|
|
20230622,115600,1248061340,6700,6700,6700,6700,455
|
|
20230622,115500,1245012840,6700,6690,6700,6690,261
|
|
20230622,115400,1243266600,6700,6700,6700,6700,2
|
|
20230622,115300,1243253200,6700,6700,6700,6700,125
|
|
20230622,115200,1242415700,6700,6700,6700,6700,7
|
|
20230622,115100,1242368800,6700,6700,6700,6700,2
|
|
20230622,115000,1242355400,6690,6700,6700,6690,852
|
|
20230622,114900,1236655510,6710,6690,6710,6680,431
|
|
20230622,114800,1233774570,6680,6680,6690,6680,465
|
|
20230622,114700,1230668350,6680,6710,6710,6680,327
|
|
20230622,114600,1228481890,6690,6690,6690,6690,0
|
|
20230622,114500,1228481890,6690,6690,6700,6690,7441
|
|
20230622,114400,1178701040,6690,6710,6710,6690,5063
|
|
20230622,114300,1144779530,6710,6710,6710,6710,0
|
|
20230622,114200,1144779530,6710,6710,6710,6710,0
|
|
20230622,114100,1144779530,6710,6710,6710,6710,508
|
|
20230622,114000,1141370850,6710,6710,6710,6710,148
|
|
20230622,113900,1140377770,6710,6710,6710,6700,674
|
|
20230622,113800,1135861070,6710,6700,6710,6700,22
|
|
20230622,113700,1135713650,6700,6710,6710,6700,61
|
|
20230622,113600,1135304490,6710,6710,6710,6710,4
|
|
20230622,113500,1135277650,6710,6710,6710,6710,35
|
|
20230622,113400,1135042800,6710,6710,6710,6710,10
|
|
20230622,113300,1134975700,6700,6710,6710,6700,83
|
|
20230622,113200,1134419590,6710,6690,6710,6690,276
|
|
20230622,113100,1132568370,6690,6700,6710,6690,759
|
|
20230622,113000,1127482450,6700,6700,6700,6700,151
|
|
20230622,112900,1126470750,6700,6710,6710,6700,92
|
|
20230622,112800,1125853440,6710,6690,6710,6690,453
|
|
20230622,112700,1122822830,6690,6700,6700,6690,100
|
|
20230622,112600,1122153820,6710,6710,6710,6710,1
|
|
20230622,112500,1122147110,6690,6690,6690,6690,122
|
|
20230622,112400,1121330930,6690,6720,6720,6690,401
|
|
20230622,112300,1118648210,6720,6710,6720,6690,301
|
|
20230622,112200,1116634460,6690,6690,6690,6690,1000
|
|
20230622,112100,1109944460,6690,6690,6690,6690,80
|
|
20230622,112000,1109409260,6680,6700,6700,6680,501
|
|
20230622,111900,1106059710,6690,6720,6720,6690,2851
|
|
20230622,111800,1086960970,6720,6720,6720,6720,10
|
|
20230622,111700,1086893770,6700,6710,6710,6700,713
|
|
20230622,111600,1082116050,6710,6710,6710,6710,1
|
|
20230622,111500,1082109340,6720,6700,6720,6700,436
|
|
20230622,111400,1079186600,6700,6700,6700,6700,301
|
|
20230622,111300,1077169900,6710,6710,6710,6690,20
|
|
20230622,111200,1077036040,6690,6710,6710,6690,25
|
|
20230622,111100,1076868760,6690,6690,6690,6690,0
|
|
20230622,111000,1076868760,6690,6690,6690,6690,0
|
|
20230622,110900,1076868760,6690,6710,6710,6690,15
|
|
20230622,110800,1076768210,6710,6710,6710,6680,153
|
|
20230622,110700,1075746080,6690,6680,6690,6680,177
|
|
20230622,110600,1074561960,6680,6690,6690,6680,3102
|
|
20230622,110500,1053838890,6690,6700,6700,6690,1545
|
|
20230622,110400,1043498490,6710,6710,6710,6710,20
|
|
20230622,110300,1043364290,6710,6700,6710,6700,103
|
|
20230622,110200,1042674160,6710,6710,6710,6700,54
|
|
20230622,110100,1042312320,6700,6710,6720,6690,714
|
|
20230622,110000,1037530220,6700,6710,6710,6700,5040
|
|
20230622,105900,1003755490,6710,6710,6710,6710,429
|
|
20230622,105800,1000876900,6710,6710,6710,6710,781
|
|
20230622,105700,995636390,6720,6720,6720,6720,64
|
|
20230622,105600,995206310,6730,6730,6730,6720,321
|
|
20230622,105500,993047780,6730,6740,6740,6730,791
|
|
20230622,105400,987724340,6740,6720,6740,6720,21
|
|
20230622,105300,987582820,6720,6710,6720,6710,22
|
|
20230622,105200,987434990,6700,6700,6700,6700,118
|
|
20230622,105100,986644390,6740,6730,6740,6730,8
|
|
20230622,105000,986590540,6700,6720,6720,6700,103
|
|
20230622,104900,985900080,6710,6730,6730,6710,20
|
|
20230622,104800,985765780,6730,6730,6730,6730,1976
|
|
20230622,104700,972467300,6710,6710,6710,6710,122
|
|
20230622,104600,971648680,6710,6720,6720,6710,245
|
|
20230622,104500,970002730,6700,6710,6710,6700,250
|
|
20230622,104400,968327720,6700,6710,6710,6700,209
|
|
20230622,104300,966927410,6700,6720,6720,6700,222
|
|
20230622,104200,965436760,6720,6710,6720,6710,1687
|
|
20230622,104100,954105040,6720,6690,6720,6690,7
|
|
20230622,104000,954058180,6680,6720,6720,6680,1665
|
|
20230622,103900,942923990,6730,6720,6730,6720,325
|
|
20230622,103800,940739980,6700,6700,6700,6700,179
|
|
20230622,103700,939540680,6700,6690,6700,6690,190
|
|
20230622,103600,938269560,6680,6690,6690,6680,1814
|
|
20230622,103500,926134200,6700,6720,6720,6700,8038
|
|
20230622,103400,872240820,6720,6730,6730,6710,105
|
|
20230622,103300,871535450,6720,6710,6720,6710,371
|
|
20230622,103200,869044040,6710,6720,6720,6710,64
|
|
20230622,103100,868613980,6720,6720,6720,6720,38
|
|
20230622,103000,868358620,6720,6710,6720,6710,184
|
|
20230622,102900,867122180,6710,6720,6720,6710,1046
|
|
20230622,102800,860103490,6720,6720,6720,6720,212
|
|
20230622,102700,858678850,6720,6720,6720,6710,421
|
|
20230622,102600,855849740,6720,6720,6720,6720,478
|
|
20230622,102500,852637580,6730,6710,6730,6710,302
|
|
20230622,102400,850608030,6720,6720,6720,6720,425
|
|
20230622,102300,847752030,6730,6730,6730,6730,300
|
|
20230622,102200,845733030,6730,6720,6730,6720,23
|
|
20230622,102100,845578460,6730,6710,6730,6710,2
|
|
20230622,102000,845565020,6720,6730,6730,6720,22
|
|
20230622,101900,845417170,6710,6720,6720,6710,2137
|
|
20230622,101800,831071710,6730,6730,6730,6730,21
|
|
20230622,101700,830930380,6720,6730,6730,6720,120
|
|
20230622,101600,830123220,6730,6720,6730,6720,14
|
|
20230622,101500,830029010,6730,6730,6730,6730,1
|
|
20230622,101400,830022280,6720,6720,6730,6720,437
|
|
20230622,101300,827085580,6720,6720,6730,6720,178
|
|
20230622,101200,825888320,6730,6720,6730,6720,1778
|
|
20230622,101100,813940050,6720,6720,6720,6720,28
|
|
20230622,101000,813751890,6720,6720,6720,6720,651
|
|
20230622,100900,809377170,6720,6710,6720,6710,63
|
|
20230622,100800,808954310,6720,6710,6720,6710,1293
|
|
20230622,100700,800278250,6720,6720,6720,6710,232
|
|
20230622,100600,798720030,6720,6710,6720,6710,614
|
|
20230622,100500,794599090,6720,6720,6720,6710,1544
|
|
20230622,100400,784224410,6720,6710,6720,6710,1872
|
|
20230622,100300,771653070,6710,6710,6710,6710,437
|
|
20230622,100200,768720800,6720,6720,6720,6720,134
|
|
20230622,100100,767820320,6720,6710,6720,6710,5
|
|
20230622,100000,767786730,6710,6720,6720,6710,1531
|
|
20230622,095900,757509420,6720,6720,6720,6720,1
|
|
20230622,095800,757502700,6720,6730,6730,6720,413
|
|
20230622,095700,754726990,6730,6720,6730,6710,364
|
|
20230622,095600,752281060,6730,6730,6730,6730,0
|
|
20230622,095500,752281060,6730,6720,6730,6720,404
|
|
20230622,095400,749566170,6710,6730,6730,6700,2032
|
|
20230622,095300,735917830,6700,6700,6700,6700,0
|
|
20230622,095200,735917830,6700,6740,6740,6700,5634
|
|
20230622,095100,698035250,6750,6740,6750,6740,31
|
|
20230622,095000,697826010,6740,6750,6750,6740,1706
|
|
20230622,094900,686312380,6760,6770,6770,6750,187
|
|
20230622,094800,685046450,6750,6750,6750,6750,153
|
|
20230622,094700,684013700,6750,6770,6770,6750,242
|
|
20230622,094600,682379160,6770,6770,6770,6770,1270
|
|
20230622,094500,673781260,6770,6750,6770,6750,886
|
|
20230622,094400,667798940,6750,6740,6750,6740,648
|
|
20230622,094300,663431200,6750,6760,6760,6750,2602
|
|
20230622,094200,645867070,6770,6770,6770,6770,280
|
|
20230622,094100,643971470,6750,6760,6770,6750,1735
|
|
20230622,094000,632249060,6760,6760,6760,6760,444
|
|
20230622,093900,629247620,6760,6770,6770,6760,2654
|
|
20230622,093800,611284580,6780,6780,6780,6770,1986
|
|
20230622,093700,597834500,6770,6760,6780,6750,3899
|
|
20230622,093600,571460260,6750,6750,6760,6750,626
|
|
20230622,093500,567231760,6750,6750,6750,6740,1142
|
|
20230622,093400,559525260,6750,6760,6760,6730,2161
|
|
20230622,093300,544937930,6730,6750,6770,6730,1215
|
|
20230622,093200,536736070,6750,6760,6760,6750,2163
|
|
20230622,093100,522119970,6760,6730,6760,6730,5402
|
|
20230622,093000,485677280,6740,6740,6740,6730,356
|
|
20230622,092900,483279380,6740,6750,6750,6740,129
|
|
20230622,092800,482409830,6750,6740,6750,6740,395
|
|
20230622,092700,479747020,6740,6750,6750,6740,733
|
|
20230622,092600,474803370,6740,6740,6740,6740,659
|
|
20230622,092500,470361710,6740,6740,6740,6710,2367
|
|
20230622,092400,454458460,6740,6760,6760,6740,770
|
|
20230622,092300,449260090,6760,6770,6770,6760,260
|
|
20230622,092200,447501870,6760,6760,6770,6750,981
|
|
20230622,092100,440867350,6770,6770,6780,6770,2316
|
|
20230622,092000,425177760,6780,6790,6800,6770,10688
|
|
20230622,091900,352676590,6790,6780,6790,6770,6549
|
|
20230622,091800,308266230,6780,6770,6780,6770,1962
|
|
20230622,091700,294976070,6770,6720,6770,6720,1062
|
|
20230622,091600,287809440,6720,6710,6740,6700,2167
|
|
20230622,091500,273219230,6720,6700,6720,6700,1658
|
|
20230622,091400,262110610,6690,6690,6700,6670,115
|
|
20230622,091300,261341210,6700,6680,6700,6670,279
|
|
20230622,091200,259477800,6680,6700,6700,6670,1204
|
|
20230622,091100,251417390,6700,6700,6700,6650,4387
|
|
20230622,091000,222188670,6710,6730,6730,6710,3951
|
|
20230622,090900,195674550,6730,6750,6750,6720,2241
|
|
20230622,090800,180599160,6750,6720,6750,6720,1613
|
|
20230622,090700,169735220,6720,6710,6720,6690,1278
|
|
20230622,090600,161155110,6720,6700,6720,6670,1688
|
|
20230622,090500,149862010,6700,6700,6700,6670,668
|
|
20230622,090400,145400750,6700,6680,6700,6660,878
|
|
20230622,090300,139523910,6690,6680,6690,6650,720
|
|
20230622,090200,134718110,6680,6680,6680,6640,2903
|
|
20230622,090100,115427840,6680,6620,6680,6600,1634
|
|
20230622,090000,104609490,6620,6600,6690,6590,15602
|