638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,193400,3078016060,3210,3210,3210,3210,0
|
|
20230622,193300,3078016060,3210,3210,3210,3210,0
|
|
20230622,193200,3078016060,3210,3210,3210,3210,0
|
|
20230622,193100,3078016060,3210,3210,3210,3210,0
|
|
20230622,193000,3078016060,3210,3210,3210,3210,0
|
|
20230622,192900,3078016060,3210,3210,3210,3210,0
|
|
20230622,192800,3078016060,3210,3210,3210,3210,0
|
|
20230622,192700,3078016060,3210,3210,3210,3210,0
|
|
20230622,192600,3078016060,3210,3210,3210,3210,0
|
|
20230622,192500,3078016060,3210,3210,3210,3210,0
|
|
20230622,192400,3078016060,3210,3210,3210,3210,0
|
|
20230622,192300,3078016060,3210,3210,3210,3210,0
|
|
20230622,192200,3078016060,3210,3210,3210,3210,0
|
|
20230622,192100,3078016060,3210,3210,3210,3210,0
|
|
20230622,192000,3078016060,3210,3210,3210,3210,0
|
|
20230622,191900,3078016060,3210,3210,3210,3210,0
|
|
20230622,191800,3078016060,3210,3210,3210,3210,0
|
|
20230622,191700,3078016060,3210,3210,3210,3210,0
|
|
20230622,191600,3078016060,3210,3210,3210,3210,0
|
|
20230622,191500,3078016060,3210,3210,3210,3210,0
|
|
20230622,191400,3078016060,3210,3210,3210,3210,0
|
|
20230622,191300,3078016060,3210,3210,3210,3210,0
|
|
20230622,191200,3078016060,3210,3210,3210,3210,0
|
|
20230622,191100,3078016060,3210,3210,3210,3210,0
|
|
20230622,191000,3078016060,3210,3210,3210,3210,0
|
|
20230622,190900,3078016060,3210,3210,3210,3210,0
|
|
20230622,190800,3078016060,3210,3210,3210,3210,0
|
|
20230622,190700,3078016060,3210,3210,3210,3210,0
|
|
20230622,190600,3078016060,3210,3210,3210,3210,0
|
|
20230622,190500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,190400,3078016060,3210,3210,3210,3210,0
|
|
20230622,190300,3078016060,3210,3210,3210,3210,0
|
|
20230622,190200,3078016060,3210,3210,3210,3210,0
|
|
20230622,190100,3078016060,3210,3210,3210,3210,0
|
|
20230622,190000,3078016060,3210,3210,3210,3210,0
|
|
20230622,185900,3078016060,3210,3210,3210,3210,0
|
|
20230622,185800,3078016060,3210,3210,3210,3210,0
|
|
20230622,185700,3078016060,3210,3210,3210,3210,0
|
|
20230622,185600,3078016060,3210,3210,3210,3210,0
|
|
20230622,185500,3078016060,3210,3210,3210,3210,0
|
|
20230622,185400,3078016060,3210,3210,3210,3210,0
|
|
20230622,185300,3078016060,3210,3210,3210,3210,0
|
|
20230622,185200,3078016060,3210,3210,3210,3210,0
|
|
20230622,185100,3078016060,3210,3210,3210,3210,0
|
|
20230622,185000,3078016060,3210,3210,3210,3210,0
|
|
20230622,184900,3078016060,3210,3210,3210,3210,0
|
|
20230622,184800,3078016060,3210,3210,3210,3210,0
|
|
20230622,184700,3078016060,3210,3210,3210,3210,0
|
|
20230622,184600,3078016060,3210,3210,3210,3210,0
|
|
20230622,184500,3078016060,3210,3210,3210,3210,0
|
|
20230622,184400,3078016060,3210,3210,3210,3210,0
|
|
20230622,184300,3078016060,3210,3210,3210,3210,0
|
|
20230622,184200,3078016060,3210,3210,3210,3210,0
|
|
20230622,184100,3078016060,3210,3210,3210,3210,0
|
|
20230622,184000,3078016060,3210,3210,3210,3210,0
|
|
20230622,183900,3078016060,3210,3210,3210,3210,0
|
|
20230622,183800,3078016060,3210,3210,3210,3210,0
|
|
20230622,183700,3078016060,3210,3210,3210,3210,0
|
|
20230622,183600,3078016060,3210,3210,3210,3210,0
|
|
20230622,183500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,183400,3078016060,3210,3210,3210,3210,0
|
|
20230622,183300,3078016060,3210,3210,3210,3210,0
|
|
20230622,183200,3078016060,3210,3210,3210,3210,0
|
|
20230622,183100,3078016060,3210,3210,3210,3210,0
|
|
20230622,183000,3078016060,3210,3210,3210,3210,0
|
|
20230622,182900,3078016060,3210,3210,3210,3210,0
|
|
20230622,182800,3078016060,3210,3210,3210,3210,0
|
|
20230622,182700,3078016060,3210,3210,3210,3210,0
|
|
20230622,182600,3078016060,3210,3210,3210,3210,0
|
|
20230622,182500,3078016060,3210,3210,3210,3210,0
|
|
20230622,182400,3078016060,3210,3210,3210,3210,0
|
|
20230622,182300,3078016060,3210,3210,3210,3210,0
|
|
20230622,182200,3078016060,3210,3210,3210,3210,0
|
|
20230622,182100,3078016060,3210,3210,3210,3210,0
|
|
20230622,182000,3078016060,3210,3210,3210,3210,0
|
|
20230622,181900,3078016060,3210,3210,3210,3210,0
|
|
20230622,181800,3078016060,3210,3210,3210,3210,0
|
|
20230622,181700,3078016060,3210,3210,3210,3210,0
|
|
20230622,181600,3078016060,3210,3210,3210,3210,0
|
|
20230622,181500,3078016060,3210,3210,3210,3210,0
|
|
20230622,181400,3078016060,3210,3210,3210,3210,0
|
|
20230622,181300,3078016060,3210,3210,3210,3210,0
|
|
20230622,181200,3078016060,3210,3210,3210,3210,0
|
|
20230622,181100,3078016060,3210,3210,3210,3210,0
|
|
20230622,181000,3078016060,3210,3210,3210,3210,0
|
|
20230622,180900,3078016060,3210,3210,3210,3210,0
|
|
20230622,180800,3078016060,3210,3210,3210,3210,0
|
|
20230622,180700,3078016060,3210,3210,3210,3210,0
|
|
20230622,180600,3078016060,3210,3210,3210,3210,0
|
|
20230622,180500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,180400,3078016060,3210,3210,3210,3210,0
|
|
20230622,180300,3078016060,3210,3210,3210,3210,0
|
|
20230622,180200,3078016060,3210,3210,3210,3210,0
|
|
20230622,180100,3078016060,3210,3210,3210,3210,0
|
|
20230622,180000,3078016060,3210,3210,3210,3210,0
|
|
20230622,175900,3078016060,3210,3210,3210,3210,0
|
|
20230622,175800,3078016060,3210,3210,3210,3210,0
|
|
20230622,175700,3078016060,3210,3210,3210,3210,0
|
|
20230622,175600,3078016060,3210,3210,3210,3210,0
|
|
20230622,175500,3078016060,3210,3210,3210,3210,0
|
|
20230622,175400,3078016060,3210,3210,3210,3210,0
|
|
20230622,175300,3078016060,3210,3210,3210,3210,0
|
|
20230622,175200,3078016060,3210,3210,3210,3210,0
|
|
20230622,175100,3078016060,3210,3210,3210,3210,0
|
|
20230622,175000,3078016060,3210,3210,3210,3210,0
|
|
20230622,174900,3078016060,3210,3210,3210,3210,0
|
|
20230622,174800,3078016060,3210,3210,3210,3210,0
|
|
20230622,174700,3078016060,3210,3210,3210,3210,0
|
|
20230622,174600,3078016060,3210,3210,3210,3210,0
|
|
20230622,174500,3078016060,3210,3210,3210,3210,0
|
|
20230622,174400,3078016060,3210,3210,3210,3210,0
|
|
20230622,174300,3078016060,3210,3210,3210,3210,0
|
|
20230622,174200,3078016060,3210,3210,3210,3210,0
|
|
20230622,174100,3078016060,3210,3210,3210,3210,0
|
|
20230622,174000,3078016060,3210,3210,3210,3210,0
|
|
20230622,173900,3078016060,3210,3210,3210,3210,0
|
|
20230622,173800,3078016060,3210,3210,3210,3210,0
|
|
20230622,173700,3078016060,3210,3210,3210,3210,0
|
|
20230622,173600,3078016060,3210,3210,3210,3210,0
|
|
20230622,173500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,173400,3078016060,3210,3210,3210,3210,0
|
|
20230622,173300,3078016060,3210,3210,3210,3210,0
|
|
20230622,173200,3078016060,3210,3210,3210,3210,0
|
|
20230622,173100,3078016060,3210,3210,3210,3210,0
|
|
20230622,173000,3078016060,3210,3210,3210,3210,0
|
|
20230622,172900,3078016060,3210,3210,3210,3210,0
|
|
20230622,172800,3078016060,3210,3210,3210,3210,0
|
|
20230622,172700,3078016060,3210,3210,3210,3210,0
|
|
20230622,172600,3078016060,3210,3210,3210,3210,0
|
|
20230622,172500,3078016060,3210,3210,3210,3210,0
|
|
20230622,172400,3078016060,3210,3210,3210,3210,0
|
|
20230622,172300,3078016060,3210,3210,3210,3210,0
|
|
20230622,172200,3078016060,3210,3210,3210,3210,0
|
|
20230622,172100,3078016060,3210,3210,3210,3210,0
|
|
20230622,172000,3078016060,3210,3210,3210,3210,0
|
|
20230622,171900,3078016060,3210,3210,3210,3210,0
|
|
20230622,171800,3078016060,3210,3210,3210,3210,0
|
|
20230622,171700,3078016060,3210,3210,3210,3210,0
|
|
20230622,171600,3078016060,3210,3210,3210,3210,0
|
|
20230622,171500,3078016060,3210,3210,3210,3210,0
|
|
20230622,171400,3078016060,3210,3210,3210,3210,0
|
|
20230622,171300,3078016060,3210,3210,3210,3210,0
|
|
20230622,171200,3078016060,3210,3210,3210,3210,0
|
|
20230622,171100,3078016060,3210,3210,3210,3210,0
|
|
20230622,171000,3078016060,3210,3210,3210,3210,0
|
|
20230622,170900,3078016060,3210,3210,3210,3210,0
|
|
20230622,170800,3078016060,3210,3210,3210,3210,0
|
|
20230622,170700,3078016060,3210,3210,3210,3210,0
|
|
20230622,170600,3078016060,3210,3210,3210,3210,0
|
|
20230622,170500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,170400,3078016060,3210,3210,3210,3210,0
|
|
20230622,170300,3078016060,3210,3210,3210,3210,0
|
|
20230622,170200,3078016060,3210,3210,3210,3210,0
|
|
20230622,170100,3078016060,3210,3210,3210,3210,0
|
|
20230622,170000,3078016060,3210,3210,3210,3210,0
|
|
20230622,165900,3078016060,3210,3210,3210,3210,0
|
|
20230622,165800,3078016060,3210,3210,3210,3210,0
|
|
20230622,165700,3078016060,3210,3210,3210,3210,0
|
|
20230622,165600,3078016060,3210,3210,3210,3210,0
|
|
20230622,165500,3078016060,3210,3210,3210,3210,0
|
|
20230622,165400,3078016060,3210,3210,3210,3210,0
|
|
20230622,165300,3078016060,3210,3210,3210,3210,0
|
|
20230622,165200,3078016060,3210,3210,3210,3210,0
|
|
20230622,165100,3078016060,3210,3210,3210,3210,0
|
|
20230622,165000,3078016060,3210,3210,3210,3210,0
|
|
20230622,164900,3078016060,3210,3210,3210,3210,0
|
|
20230622,164800,3078016060,3210,3210,3210,3210,0
|
|
20230622,164700,3078016060,3210,3210,3210,3210,0
|
|
20230622,164600,3078016060,3210,3210,3210,3210,0
|
|
20230622,164500,3078016060,3210,3210,3210,3210,0
|
|
20230622,164400,3078016060,3210,3210,3210,3210,0
|
|
20230622,164300,3078016060,3210,3210,3210,3210,0
|
|
20230622,164200,3078016060,3210,3210,3210,3210,0
|
|
20230622,164100,3078016060,3210,3210,3210,3210,0
|
|
20230622,164000,3078016060,3210,3210,3210,3210,0
|
|
20230622,163900,3078016060,3210,3210,3210,3210,0
|
|
20230622,163800,3078016060,3210,3210,3210,3210,0
|
|
20230622,163700,3078016060,3210,3210,3210,3210,0
|
|
20230622,163600,3078016060,3210,3210,3210,3210,0
|
|
20230622,163500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,163400,3078016060,3210,3210,3210,3210,0
|
|
20230622,163300,3078016060,3210,3210,3210,3210,0
|
|
20230622,163200,3078016060,3210,3210,3210,3210,0
|
|
20230622,163100,3078016060,3210,3210,3210,3210,0
|
|
20230622,163000,3078016060,3210,3210,3210,3210,0
|
|
20230622,162900,3078016060,3210,3210,3210,3210,0
|
|
20230622,162800,3078016060,3210,3210,3210,3210,0
|
|
20230622,162700,3078016060,3210,3210,3210,3210,0
|
|
20230622,162600,3078016060,3210,3210,3210,3210,0
|
|
20230622,162500,3078016060,3210,3210,3210,3210,0
|
|
20230622,162400,3078016060,3210,3210,3210,3210,0
|
|
20230622,162300,3078016060,3210,3210,3210,3210,0
|
|
20230622,162200,3078016060,3210,3210,3210,3210,0
|
|
20230622,162100,3078016060,3210,3210,3210,3210,0
|
|
20230622,162000,3078016060,3210,3210,3210,3210,0
|
|
20230622,161900,3078016060,3210,3210,3210,3210,0
|
|
20230622,161800,3078016060,3210,3210,3210,3210,0
|
|
20230622,161700,3078016060,3210,3210,3210,3210,0
|
|
20230622,161600,3078016060,3210,3210,3210,3210,0
|
|
20230622,161500,3078016060,3210,3210,3210,3210,0
|
|
20230622,161400,3078016060,3210,3210,3210,3210,0
|
|
20230622,161300,3078016060,3210,3210,3210,3210,0
|
|
20230622,161200,3078016060,3210,3210,3210,3210,0
|
|
20230622,161100,3078016060,3210,3210,3210,3210,0
|
|
20230622,161000,3078016060,3210,3210,3210,3210,0
|
|
20230622,160900,3078016060,3210,3210,3210,3210,0
|
|
20230622,160800,3078016060,3210,3210,3210,3210,0
|
|
20230622,160700,3078016060,3210,3210,3210,3210,0
|
|
20230622,160600,3078016060,3210,3210,3210,3210,0
|
|
20230622,160500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,160400,3078016060,3210,3210,3210,3210,0
|
|
20230622,160300,3078016060,3210,3210,3210,3210,0
|
|
20230622,160200,3078016060,3210,3210,3210,3210,0
|
|
20230622,160100,3078016060,3210,3210,3210,3210,0
|
|
20230622,160000,3078016060,3210,3210,3210,3210,0
|
|
20230622,155900,3078016060,3210,3210,3210,3210,0
|
|
20230622,155800,3078016060,3210,3210,3210,3210,0
|
|
20230622,155700,3078016060,3210,3210,3210,3210,0
|
|
20230622,155600,3078016060,3210,3210,3210,3210,0
|
|
20230622,155500,3078016060,3210,3210,3210,3210,0
|
|
20230622,155400,3078016060,3210,3210,3210,3210,0
|
|
20230622,155300,3078016060,3210,3210,3210,3210,0
|
|
20230622,155200,3078016060,3210,3210,3210,3210,0
|
|
20230622,155100,3078016060,3210,3210,3210,3210,0
|
|
20230622,155000,3078016060,3210,3210,3210,3210,0
|
|
20230622,154900,3078016060,3210,3210,3210,3210,0
|
|
20230622,154800,3078016060,3210,3210,3210,3210,0
|
|
20230622,154700,3078016060,3210,3210,3210,3210,0
|
|
20230622,154600,3078016060,3210,3210,3210,3210,0
|
|
20230622,154500,3078016060,3210,3210,3210,3210,0
|
|
20230622,154400,3078016060,3210,3210,3210,3210,0
|
|
20230622,154300,3078016060,3210,3210,3210,3210,0
|
|
20230622,154200,3078016060,3210,3210,3210,3210,0
|
|
20230622,154100,3078016060,3210,3210,3210,3210,0
|
|
20230622,154000,3078016060,3210,3210,3210,3210,0
|
|
20230622,153900,3078016060,3210,3210,3210,3210,0
|
|
20230622,153800,3078016060,3210,3210,3210,3210,0
|
|
20230622,153700,3078016060,3210,3210,3210,3210,0
|
|
20230622,153600,3078016060,3210,3210,3210,3210,0
|
|
20230622,153500,3078016060,3210,3210,3210,3210,10396
|
|
20230622,153400,3078016060,3210,3210,3210,3210,0
|
|
20230622,153300,3078016060,3210,3210,3210,3210,0
|
|
20230622,153200,3078016060,3210,3210,3210,3210,0
|
|
20230622,153100,3078016060,3210,3210,3210,3210,0
|
|
20230622,153000,3078016060,3210,3210,3210,3210,10396
|
|
20230622,152900,3044644900,3210,3210,3210,3210,0
|
|
20230622,152800,3044644900,3210,3210,3210,3210,0
|
|
20230622,152700,3044644900,3210,3210,3210,3210,0
|
|
20230622,152600,3044644900,3210,3210,3210,3210,0
|
|
20230622,152500,3044644900,3210,3210,3210,3210,0
|
|
20230622,152400,3044644900,3210,3210,3210,3210,0
|
|
20230622,152300,3044644900,3210,3210,3210,3210,0
|
|
20230622,152200,3044644900,3210,3210,3210,3210,0
|
|
20230622,152100,3044644900,3210,3210,3210,3210,0
|
|
20230622,152000,3044644900,3210,3210,3210,3210,0
|
|
20230622,151900,3044644900,3210,3185,3210,3185,6236
|
|
20230622,151800,3024695140,3185,3180,3185,3180,412
|
|
20230622,151700,3023384950,3180,3190,3190,3180,4939
|
|
20230622,151600,3007636615,3190,3210,3210,3190,559
|
|
20230622,151500,3005852775,3210,3200,3210,3200,6517
|
|
20230622,151400,2984983310,3200,3195,3200,3195,2489
|
|
20230622,151300,2977021120,3200,3195,3200,3195,1000
|
|
20230622,151200,2973822585,3195,3190,3195,3190,1398
|
|
20230622,151100,2969362710,3190,3185,3190,3185,709
|
|
20230622,151000,2967104530,3185,3185,3185,3185,1367
|
|
20230622,150900,2962750635,3175,3185,3185,3175,2259
|
|
20230622,150800,2955573790,3180,3180,3180,3175,4639
|
|
20230622,150700,2940838955,3180,3180,3185,3180,1295
|
|
20230622,150600,2936720845,3180,3180,3180,3180,1019
|
|
20230622,150500,2933480425,3175,3175,3180,3175,1107
|
|
20230622,150400,2929965690,3180,3185,3185,3175,917
|
|
20230622,150300,2927053130,3185,3180,3185,3180,2298
|
|
20230622,150200,2919742990,3185,3185,3185,3185,100
|
|
20230622,150100,2919424490,3185,3185,3185,3185,202
|
|
20230622,150000,2918781120,3185,3180,3185,3180,4013
|
|
20230622,145900,2906014715,3185,3185,3185,3180,1036
|
|
20230622,145800,2902716555,3185,3180,3185,3180,52
|
|
20230622,145700,2902551190,3180,3180,3185,3180,892
|
|
20230622,145600,2899711170,3185,3180,3185,3175,1291
|
|
20230622,145500,2895605185,3180,3180,3180,3180,3066
|
|
20230622,145400,2885855305,3180,3180,3180,3180,50
|
|
20230622,145300,2885696305,3180,3180,3180,3180,1
|
|
20230622,145200,2885693125,3175,3185,3185,3175,2
|
|
20230622,145100,2885686765,3180,3180,3185,3180,642
|
|
20230622,145000,2883645200,3180,3180,3180,3180,1
|
|
20230622,144900,2883642020,3175,3175,3175,3175,14
|
|
20230622,144800,2883597570,3175,3175,3175,3175,500
|
|
20230622,144700,2882010070,3185,3185,3185,3185,0
|
|
20230622,144600,2882010070,3185,3175,3185,3175,500
|
|
20230622,144500,2880421570,3185,3185,3185,3185,36
|
|
20230622,144400,2880306910,3185,3170,3185,3170,2254
|
|
20230622,144300,2873160390,3175,3175,3175,3175,1086
|
|
20230622,144200,2869712340,3170,3175,3175,3170,212
|
|
20230622,144100,2869039790,3175,3175,3175,3175,777
|
|
20230622,144000,2866572815,3190,3175,3190,3175,1267
|
|
20230622,143900,2862550075,3170,3175,3175,3170,4320
|
|
20230622,143800,2848846590,3175,3175,3175,3175,2146
|
|
20230622,143700,2842033040,3175,3170,3175,3170,275
|
|
20230622,143600,2841161270,3190,3170,3190,3170,4416
|
|
20230622,143500,2827133790,3170,3195,3195,3170,15001
|
|
20230622,143400,2779444855,3195,3190,3195,3185,2138
|
|
20230622,143300,2772624700,3195,3195,3195,3195,399
|
|
20230622,143200,2771349895,3200,3195,3200,3195,327
|
|
20230622,143100,2770304980,3190,3190,3190,3190,651
|
|
20230622,143000,2768228290,3190,3185,3190,3185,1100
|
|
20230622,142900,2764721790,3185,3190,3190,3185,2
|
|
20230622,142800,2764715415,3190,3190,3190,3190,1
|
|
20230622,142700,2764712225,3185,3190,3190,3185,1885
|
|
20230622,142600,2758708465,3190,3190,3190,3190,118
|
|
20230622,142500,2758332045,3190,3190,3190,3190,960
|
|
20230622,142400,2755269645,3185,3190,3190,3185,370
|
|
20230622,142300,2754091095,3190,3185,3190,3185,2301
|
|
20230622,142200,2746762405,3185,3190,3190,3185,2850
|
|
20230622,142100,2737684500,3195,3185,3195,3185,252
|
|
20230622,142000,2736881860,3185,3185,3200,3180,4925
|
|
20230622,141900,2721198940,3185,3195,3195,3185,1617
|
|
20230622,141800,2716038030,3220,3220,3220,3220,0
|
|
20230622,141700,2716038030,3220,3220,3220,3220,0
|
|
20230622,141600,2716038030,3220,3220,3220,3220,0
|
|
20230622,141500,2716038030,3220,3220,3220,3220,138
|
|
20230622,141400,2715593670,3220,3220,3220,3220,1
|
|
20230622,141300,2715590450,3215,3195,3220,3190,879
|
|
20230622,141200,2712774235,3220,3215,3220,3195,2268
|
|
20230622,141100,2705481195,3215,3215,3215,3215,0
|
|
20230622,141000,2705481195,3215,3215,3215,3215,2814
|
|
20230622,140900,2696434185,3220,3190,3220,3185,1889
|
|
20230622,140800,2690387225,3215,3220,3220,3185,21704
|
|
20230622,140700,2620912610,3220,3220,3220,3220,2978
|
|
20230622,140600,2611323450,3220,3220,3220,3220,60
|
|
20230622,140500,2611130250,3220,3225,3225,3220,2000
|
|
20230622,140400,2604680395,3230,3230,3230,3230,0
|
|
20230622,140300,2604680395,3230,3230,3230,3230,2
|
|
20230622,140200,2604673935,3230,3225,3230,3215,11018
|
|
20230622,140100,2569241405,3220,3220,3220,3220,200
|
|
20230622,140000,2568597405,3230,3230,3230,3220,1192
|
|
20230622,135900,2564748245,3230,3230,3230,3225,750
|
|
20230622,135800,2562328845,3230,3210,3235,3210,6945
|
|
20230622,135700,2539962450,3235,3235,3235,3210,4169
|
|
20230622,135600,2526528725,3235,3235,3235,3230,684
|
|
20230622,135500,2524316485,3235,3235,3235,3235,626
|
|
20230622,135400,2522291375,3235,3240,3240,3230,662
|
|
20230622,135300,2520148800,3230,3230,3240,3215,3572
|
|
20230622,135200,2508617620,3230,3250,3250,3230,498
|
|
20230622,135100,2507005920,3250,3250,3260,3230,9029
|
|
20230622,135000,2477699815,3250,3270,3270,3250,9274
|
|
20230622,134900,2447474035,3265,3260,3275,3255,11419
|
|
20230622,134800,2410173985,3260,3240,3260,3235,21706
|
|
20230622,134700,2339730485,3240,3235,3240,3230,1294
|
|
20230622,134600,2335547220,3240,3240,3240,3235,6711
|
|
20230622,134500,2313812760,3240,3230,3240,3230,8060
|
|
20230622,134400,2287730530,3230,3225,3230,3225,3002
|
|
20230622,134300,2278036740,3225,3225,3225,3225,90
|
|
20230622,134200,2277746490,3225,3225,3230,3220,1550
|
|
20230622,134100,2272746280,3225,3220,3230,3220,1566
|
|
20230622,134000,2267691725,3225,3205,3225,3205,2650
|
|
20230622,133900,2259171225,3205,3200,3205,3195,5136
|
|
20230622,133800,2242736460,3195,3200,3200,3195,70
|
|
20230622,133700,2242512510,3200,3200,3200,3200,452
|
|
20230622,133600,2241066110,3195,3200,3200,3195,812
|
|
20230622,133500,2238469270,3200,3200,3200,3195,172
|
|
20230622,133400,2237919720,3200,3200,3200,3200,1
|
|
20230622,133300,2237916520,3185,3190,3190,3185,665
|
|
20230622,133200,2235795300,3200,3200,3200,3190,1163
|
|
20230622,133100,2232085310,3190,3200,3200,3190,401
|
|
20230622,133000,2230805585,3200,3195,3200,3195,127
|
|
20230622,132900,2230399210,3200,3195,3200,3195,1785
|
|
20230622,132800,2224696130,3195,3190,3195,3190,23
|
|
20230622,132700,2224622650,3190,3190,3190,3190,314
|
|
20230622,132600,2223620990,3185,3190,3190,3185,1990
|
|
20230622,132500,2217275845,3195,3195,3195,3195,4
|
|
20230622,132400,2217263065,3195,3195,3195,3195,33
|
|
20230622,132300,2217157630,3195,3190,3195,3185,3147
|
|
20230622,132200,2207118835,3190,3185,3190,3185,384
|
|
20230622,132100,2205893880,3190,3190,3190,3190,3700
|
|
20230622,132000,2194090880,3185,3185,3185,3185,794
|
|
20230622,131900,2191561990,3180,3180,3180,3180,2030
|
|
20230622,131800,2185106590,3185,3185,3185,3185,218
|
|
20230622,131700,2184412260,3190,3185,3190,3185,4103
|
|
20230622,131600,2171343690,3190,3185,3190,3185,174
|
|
20230622,131500,2170789450,3190,3185,3190,3185,3153
|
|
20230622,131400,2160746380,3190,3190,3190,3190,330
|
|
20230622,131300,2159693680,3190,3190,3190,3190,13
|
|
20230622,131200,2159652210,3190,3185,3190,3185,91
|
|
20230622,131100,2159362370,3185,3185,3185,3185,1144
|
|
20230622,131000,2155718730,3190,3190,3190,3190,50
|
|
20230622,130900,2155559230,3185,3185,3190,3185,590
|
|
20230622,130800,2153679330,3185,3185,3185,3185,675
|
|
20230622,130700,2151529455,3185,3185,3185,3185,15
|
|
20230622,130600,2151481680,3180,3180,3180,3180,0
|
|
20230622,130500,2151481680,3180,3185,3185,3180,72
|
|
20230622,130400,2151252670,3190,3190,3190,3190,0
|
|
20230622,130300,2151252670,3190,3185,3190,3180,1979
|
|
20230622,130200,2144946950,3185,3190,3190,3185,1353
|
|
20230622,130100,2140632645,3185,3185,3190,3185,254
|
|
20230622,130000,2139823650,3185,3185,3190,3185,3109
|
|
20230622,125900,2129908260,3180,3180,3180,3180,552
|
|
20230622,125800,2128152900,3170,3175,3180,3170,2002
|
|
20230622,125700,2121786790,3175,3175,3180,3175,156
|
|
20230622,125600,2121291480,3175,3180,3180,3170,2550
|
|
20230622,125500,2113197480,3180,3175,3180,3175,1958
|
|
20230622,125400,2106979180,3175,3175,3175,3175,173
|
|
20230622,125300,2106429905,3190,3190,3190,3190,0
|
|
20230622,125200,2106429905,3190,3175,3190,3170,2448
|
|
20230622,125100,2098666135,3190,3170,3190,3170,4101
|
|
20230622,125000,2085665945,3170,3170,3170,3170,700
|
|
20230622,124900,2083446945,3170,3180,3180,3170,5000
|
|
20230622,124800,2067565935,3175,3175,3175,3175,0
|
|
20230622,124700,2067565935,3175,3175,3175,3175,0
|
|
20230622,124600,2067565935,3175,3175,3175,3175,0
|
|
20230622,124500,2067565935,3175,3180,3180,3175,2530
|
|
20230622,124400,2059532935,3180,3185,3185,3180,2000
|
|
20230622,124300,2053172225,3185,3190,3195,3185,934
|
|
20230622,124200,2050192830,3190,3190,3190,3190,10
|
|
20230622,124100,2050160930,3190,3190,3190,3190,4
|
|
20230622,124000,2050148170,3190,3195,3195,3190,88
|
|
20230622,123900,2049867440,3185,3195,3195,3185,35
|
|
20230622,123800,2049755665,3195,3195,3195,3195,143
|
|
20230622,123700,2049298780,3195,3195,3195,3175,336
|
|
20230622,123600,2048230630,3195,3180,3195,3180,298
|
|
20230622,123500,2047282930,3180,3195,3195,3180,5206
|
|
20230622,123400,2030724105,3200,3200,3200,3200,1055
|
|
20230622,123300,2027348105,3200,3190,3200,3190,3690
|
|
20230622,123200,2015575845,3200,3195,3200,3195,2486
|
|
20230622,123100,2007632670,3195,3195,3195,3190,839
|
|
20230622,123000,2004952315,3195,3190,3195,3190,1765
|
|
20230622,122900,1999315565,3190,3190,3190,3190,110
|
|
20230622,122800,1998964665,3190,3190,3190,3190,284
|
|
20230622,122700,1998058705,3190,3190,3190,3190,396
|
|
20230622,122600,1996795465,3190,3190,3190,3190,103
|
|
20230622,122500,1996466895,3180,3190,3190,3180,230
|
|
20230622,122400,1995735195,3190,3190,3190,3180,1002
|
|
20230622,122300,1992548815,3180,3190,3190,3180,1022
|
|
20230622,122200,1989298645,3185,3190,3190,3185,103
|
|
20230622,122100,1988970125,3180,3185,3185,3180,5000
|
|
20230622,122000,1973066815,3190,3190,3190,3180,3493
|
|
20230622,121900,1961954335,3190,3190,3195,3190,1298
|
|
20230622,121800,1957813690,3190,3185,3190,3185,2616
|
|
20230622,121700,1949481105,3185,3185,3185,3185,5186
|
|
20230622,121600,1932963695,3185,3185,3185,3180,429
|
|
20230622,121500,1931599460,3185,3185,3185,3185,101
|
|
20230622,121400,1931277775,3185,3185,3185,3185,19
|
|
20230622,121300,1931217260,3185,3185,3185,3180,766
|
|
20230622,121200,1928781335,3185,3185,3185,3180,41
|
|
20230622,121100,1928650775,3185,3190,3190,3185,530
|
|
20230622,121000,1926962375,3190,3195,3195,3190,31
|
|
20230622,120900,1926863335,3190,3190,3195,3190,231
|
|
20230622,120800,1926126295,3195,3195,3195,3195,685
|
|
20230622,120700,1923937720,3195,3190,3195,3185,1063
|
|
20230622,120600,1920546895,3190,3190,3195,3190,1364
|
|
20230622,120500,1916195730,3190,3185,3190,3185,496
|
|
20230622,120400,1914615565,3190,3195,3195,3190,641
|
|
20230622,120300,1912570770,3195,3195,3195,3195,100
|
|
20230622,120200,1912251270,3195,3185,3195,3185,597
|
|
20230622,120100,1910349795,3185,3185,3195,3185,202
|
|
20230622,120000,1909706415,3185,3180,3185,3180,212
|
|
20230622,115900,1909032000,3180,3180,3180,3180,100
|
|
20230622,115800,1908714000,3180,3180,3185,3180,659
|
|
20230622,115700,1906618230,3185,3180,3185,3180,2066
|
|
20230622,115600,1900048020,3185,3185,3185,3185,0
|
|
20230622,115500,1900048020,3185,3185,3185,3185,3
|
|
20230622,115400,1900038465,3180,3180,3180,3180,544
|
|
20230622,115300,1898308545,3195,3195,3195,3195,4
|
|
20230622,115200,1898295765,3195,3190,3195,3190,201
|
|
20230622,115100,1897654570,3180,3180,3180,3180,7182
|
|
20230622,115000,1874815810,3180,3185,3185,3180,386
|
|
20230622,114900,1873588315,3185,3185,3185,3185,2328
|
|
20230622,114800,1866173635,3185,3190,3190,3185,101
|
|
20230622,114700,1865851945,3185,3190,3190,3185,11
|
|
20230622,114600,1865816905,3190,3190,3190,3190,335
|
|
20230622,114500,1864748255,3190,3190,3190,3190,392
|
|
20230622,114400,1863497775,3185,3185,3185,3185,0
|
|
20230622,114300,1863497775,3185,3185,3185,3185,1305
|
|
20230622,114200,1859341350,3190,3190,3190,3190,325
|
|
20230622,114100,1858304600,3190,3190,3190,3190,219
|
|
20230622,114000,1857605990,3190,3190,3190,3190,477
|
|
20230622,113900,1856084360,3190,3190,3190,3190,435
|
|
20230622,113800,1854696710,3190,3190,3190,3190,0
|
|
20230622,113700,1854696710,3190,3190,3190,3190,536
|
|
20230622,113600,1852986870,3195,3195,3195,3195,170
|
|
20230622,113500,1852443720,3195,3190,3195,3190,1242
|
|
20230622,113400,1848481230,3195,3195,3195,3195,13
|
|
20230622,113300,1848439695,3195,3195,3195,3195,2
|
|
20230622,113200,1848433305,3190,3190,3190,3190,1
|
|
20230622,113100,1848430115,3195,3190,3195,3180,2207
|
|
20230622,113000,1841389380,3195,3195,3195,3195,855
|
|
20230622,112900,1838657655,3195,3195,3195,3190,3
|
|
20230622,112800,1838648075,3190,3185,3190,3180,5132
|
|
20230622,112700,1822282045,3185,3185,3185,3185,167
|
|
20230622,112600,1821750150,3185,3185,3185,3180,3235
|
|
20230622,112500,1811461685,3185,3185,3185,3185,1783
|
|
20230622,112400,1805782830,3185,3185,3185,3185,888
|
|
20230622,112300,1802954550,3185,3180,3185,3165,2037
|
|
20230622,112200,1796494610,3180,3175,3180,3175,613
|
|
20230622,112100,1794547025,3180,3180,3180,3180,369
|
|
20230622,112000,1793373605,3180,3170,3180,3170,215
|
|
20230622,111900,1792691525,3170,3170,3170,3170,80
|
|
20230622,111800,1792437925,3170,3165,3170,3165,1262
|
|
20230622,111700,1788441905,3170,3170,3180,3170,1098
|
|
20230622,111600,1784961235,3170,3170,3170,3170,255
|
|
20230622,111500,1784152885,3170,3170,3170,3170,0
|
|
20230622,111400,1784152885,3170,3170,3170,3170,230
|
|
20230622,111300,1783423785,3170,3175,3175,3170,330
|
|
20230622,111200,1782377135,3170,3170,3170,3170,1728
|
|
20230622,111100,1776899375,3165,3165,3165,3165,646
|
|
20230622,111000,1774854785,3170,3170,3170,3170,5007
|
|
20230622,110900,1758982595,3175,3170,3185,3170,1871
|
|
20230622,110800,1753051160,3170,3185,3185,3170,201
|
|
20230622,110700,1752413975,3170,3175,3175,3170,4217
|
|
20230622,110600,1739037060,3185,3185,3185,3185,105
|
|
20230622,110500,1738702635,3185,3175,3185,3175,2908
|
|
20230622,110400,1729468810,3175,3180,3180,3175,540
|
|
20230622,110300,1727752075,3180,3180,3180,3180,753
|
|
20230622,110200,1725357535,3190,3190,3190,3190,201
|
|
20230622,110100,1724716345,3180,3190,3190,3180,2
|
|
20230622,110000,1724709975,3175,3175,3175,3175,70
|
|
20230622,105900,1724487725,3175,3185,3190,3175,2170
|
|
20230622,105800,1717593030,3190,3190,3190,3190,110
|
|
20230622,105700,1717242130,3190,3180,3190,3180,159
|
|
20230622,105600,1716736490,3180,3180,3180,3180,1007
|
|
20230622,105500,1713534230,3180,3180,3180,3180,1
|
|
20230622,105400,1713531050,3180,3180,3180,3180,391
|
|
20230622,105300,1712287670,3180,3180,3180,3180,63
|
|
20230622,105200,1712087330,3190,3185,3190,3185,301
|
|
20230622,105100,1711128640,3180,3180,3180,3180,1701
|
|
20230622,105000,1705719460,3180,3180,3180,3175,630
|
|
20230622,104900,1703717775,3180,3180,3180,3175,2123
|
|
20230622,104800,1696966640,3180,3180,3180,3175,95
|
|
20230622,104700,1696664715,3180,3180,3180,3180,0
|
|
20230622,104600,1696664715,3180,3180,3180,3175,1415
|
|
20230622,104500,1692167515,3175,3175,3175,3175,1000
|
|
20230622,104400,1688992515,3180,3180,3180,3180,3
|
|
20230622,104300,1688982975,3175,3180,3180,3175,1760
|
|
20230622,104200,1683387695,3190,3190,3190,3190,180
|
|
20230622,104100,1682813495,3190,3190,3190,3190,1003
|
|
20230622,104000,1679613925,3190,3175,3195,3175,1212
|
|
20230622,103900,1675764305,3195,3175,3195,3175,481
|
|
20230622,103800,1674228110,3175,3210,3210,3170,6766
|
|
20230622,103700,1652707280,3210,3205,3210,3205,1284
|
|
20230622,103600,1648591810,3210,3210,3210,3210,610
|
|
20230622,103500,1646633710,3215,3210,3215,3205,502
|
|
20230622,103400,1645022290,3215,3210,3220,3195,1117
|
|
20230622,103300,1641431160,3210,3195,3210,3190,15082
|
|
20230622,103200,1593168280,3195,3195,3195,3195,1060
|
|
20230622,103100,1589781580,3190,3190,3190,3190,1000
|
|
20230622,103000,1586591580,3185,3175,3185,3175,11069
|
|
20230622,102900,1551398600,3165,3170,3170,3165,5030
|
|
20230622,102800,1535478500,3175,3175,3175,3175,62
|
|
20230622,102700,1535281650,3165,3170,3170,3165,950
|
|
20230622,102600,1532272605,3170,3165,3170,3165,7777
|
|
20230622,102500,1507654330,3165,3160,3165,3155,2844
|
|
20230622,102400,1498667030,3165,3160,3165,3160,208
|
|
20230622,102300,1498008720,3155,3160,3160,3155,2699
|
|
20230622,102200,1489493350,3155,3160,3160,3155,1000
|
|
20230622,102100,1486336850,3170,3155,3170,3155,1054
|
|
20230622,102000,1482996465,3170,3170,3170,3170,33
|
|
20230622,101900,1482891855,3170,3160,3170,3155,802
|
|
20230622,101800,1480358980,3165,3165,3170,3165,1299
|
|
20230622,101700,1476247365,3170,3165,3170,3165,577
|
|
20230622,101600,1474418625,3165,3165,3175,3165,410
|
|
20230622,101500,1473120945,3165,3165,3165,3165,184
|
|
20230622,101400,1472538585,3165,3155,3165,3155,1338
|
|
20230622,101300,1468314030,3155,3160,3160,3150,12309
|
|
20230622,101200,1429530805,3155,3160,3160,3155,600
|
|
20230622,101100,1427637780,3155,3155,3155,3155,2857
|
|
20230622,101000,1418623945,3170,3175,3175,3155,1015
|
|
20230622,100900,1415417995,3175,3170,3175,3155,20279
|
|
20230622,100800,1351271205,3175,3175,3175,3175,50
|
|
20230622,100700,1351112455,3175,3165,3175,3165,876
|
|
20230622,100600,1348335325,3170,3165,3170,3165,2360
|
|
20230622,100500,1340863675,3165,3165,3165,3165,7381
|
|
20230622,100400,1317502810,3165,3170,3170,3165,352
|
|
20230622,100300,1316388430,3180,3180,3180,3180,1159
|
|
20230622,100200,1312702810,3160,3165,3165,3160,5482
|
|
20230622,100100,1295368295,3185,3165,3185,3165,2086
|
|
20230622,100000,1288766085,3165,3175,3175,3165,494
|
|
20230622,095900,1287201485,3185,3185,3185,3165,3921
|
|
20230622,095800,1274753010,3185,3195,3195,3185,530
|
|
20230622,095700,1273064875,3200,3195,3200,3195,2495
|
|
20230622,095600,1265093300,3195,3180,3200,3180,1709
|
|
20230622,095500,1259639380,3200,3165,3200,3165,22259
|
|
20230622,095400,1188938450,3165,3170,3170,3165,2721
|
|
20230622,095300,1180324235,3170,3170,3170,3165,2312
|
|
20230622,095200,1173002795,3165,3170,3170,3165,4579
|
|
20230622,095100,1158488865,3170,3175,3175,3170,2878
|
|
20230622,095000,1149360545,3175,3175,3175,3175,1083
|
|
20230622,094900,1145922020,3175,3170,3175,3170,1385
|
|
20230622,094800,1141531545,3175,3175,3175,3175,1252
|
|
20230622,094700,1137556445,3175,3175,3175,3175,10
|
|
20230622,094600,1137524695,3165,3175,3175,3165,4950
|
|
20230622,094500,1121848845,3175,3170,3175,3170,803
|
|
20230622,094400,1119302835,3170,3170,3170,3170,3763
|
|
20230622,094300,1107374125,3170,3170,3170,3165,7035
|
|
20230622,094200,1085078965,3175,3180,3180,3170,10624
|
|
20230622,094100,1051306510,3180,3185,3190,3180,1932
|
|
20230622,094000,1045153630,3185,3185,3185,3180,2600
|
|
20230622,093900,1036876630,3185,3190,3190,3185,1300
|
|
20230622,093800,1032733230,3190,3185,3195,3185,4099
|
|
20230622,093700,1019658775,3190,3190,3195,3190,3611
|
|
20230622,093600,1008139680,3195,3185,3195,3180,6092
|
|
20230622,093500,988716545,3185,3180,3185,3180,2238
|
|
20230622,093400,981599700,3180,3185,3185,3180,2892
|
|
20230622,093300,972399875,3185,3180,3185,3180,172
|
|
20230622,093200,971852790,3175,3190,3190,3175,585
|
|
20230622,093100,969990615,3190,3190,3190,3190,6
|
|
20230622,093000,969971475,3170,3170,3180,3165,9116
|
|
20230622,092900,941055235,3170,3180,3180,3170,2512
|
|
20230622,092800,933092165,3180,3190,3190,3170,4235
|
|
20230622,092700,919632700,3190,3190,3195,3190,2231
|
|
20230622,092600,912515290,3195,3195,3195,3180,879
|
|
20230622,092500,909707110,3195,3185,3195,3165,7484
|
|
20230622,092400,885884180,3185,3215,3215,3185,2493
|
|
20230622,092300,877912365,3215,3200,3220,3200,1403
|
|
20230622,092200,873410095,3205,3215,3220,3195,8525
|
|
20230622,092100,846104745,3220,3210,3220,3210,1446
|
|
20230622,092000,841458745,3220,3215,3220,3210,5649
|
|
20230622,091900,823299835,3220,3225,3225,3210,1181
|
|
20230622,091800,819506895,3210,3235,3235,3210,1675
|
|
20230622,091700,814101905,3240,3230,3240,3230,18829
|
|
20230622,091600,753261505,3230,3175,3230,3170,21192
|
|
20230622,091500,685651385,3175,3150,3175,3150,1337
|
|
20230622,091400,681418095,3145,3160,3160,3140,13611
|
|
20230622,091300,638482410,3160,3140,3160,3140,11132
|
|
20230622,091200,603346815,3145,3140,3145,3140,5870
|
|
20230622,091100,584894425,3140,3160,3165,3135,15200
|
|
20230622,091000,536918590,3160,3180,3180,3160,25721
|
|
20230622,090900,455526165,3180,3185,3185,3170,4392
|
|
20230622,090800,441592665,3185,3185,3190,3175,3033
|
|
20230622,090700,431931300,3175,3185,3185,3175,2238
|
|
20230622,090600,424805990,3185,3170,3185,3160,5218
|
|
20230622,090500,408265635,3170,3120,3170,3120,40337
|
|
20230622,090400,281791555,3120,3135,3135,3120,7467
|
|
20230622,090300,258416855,3135,3115,3150,3115,15452
|
|
20230622,090200,210039985,3115,3135,3165,3110,19006
|
|
20230622,090100,150804555,3100,3205,3215,3100,32420
|
|
20230622,090000,49323825,3205,3235,3245,3205,15238
|