655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,195100,1727026165,4325,4325,4325,4325,0
|
|
20230622,195000,1727026165,4325,4325,4325,4325,0
|
|
20230622,194900,1727026165,4325,4325,4325,4325,0
|
|
20230622,194800,1727026165,4325,4325,4325,4325,0
|
|
20230622,194700,1727026165,4325,4325,4325,4325,0
|
|
20230622,194600,1727026165,4325,4325,4325,4325,0
|
|
20230622,194500,1727026165,4325,4325,4325,4325,0
|
|
20230622,194400,1727026165,4325,4325,4325,4325,0
|
|
20230622,194300,1727026165,4325,4325,4325,4325,0
|
|
20230622,194200,1727026165,4325,4325,4325,4325,0
|
|
20230622,194100,1727026165,4325,4325,4325,4325,0
|
|
20230622,194000,1727026165,4325,4325,4325,4325,0
|
|
20230622,193900,1727026165,4325,4325,4325,4325,0
|
|
20230622,193800,1727026165,4325,4325,4325,4325,0
|
|
20230622,193700,1727026165,4325,4325,4325,4325,0
|
|
20230622,193600,1727026165,4325,4325,4325,4325,0
|
|
20230622,193500,1727026165,4325,4325,4325,4325,0
|
|
20230622,193400,1727026165,4325,4325,4325,4325,0
|
|
20230622,193300,1727026165,4325,4325,4325,4325,0
|
|
20230622,193200,1727026165,4325,4325,4325,4325,0
|
|
20230622,193100,1727026165,4325,4325,4325,4325,0
|
|
20230622,193000,1727026165,4325,4325,4325,4325,0
|
|
20230622,192900,1727026165,4325,4325,4325,4325,0
|
|
20230622,192800,1727026165,4325,4325,4325,4325,0
|
|
20230622,192700,1727026165,4325,4325,4325,4325,0
|
|
20230622,192600,1727026165,4325,4325,4325,4325,0
|
|
20230622,192500,1727026165,4325,4325,4325,4325,0
|
|
20230622,192400,1727026165,4325,4325,4325,4325,0
|
|
20230622,192300,1727026165,4325,4325,4325,4325,0
|
|
20230622,192200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,192100,1727026165,4325,4325,4325,4325,0
|
|
20230622,192000,1727026165,4325,4325,4325,4325,0
|
|
20230622,191900,1727026165,4325,4325,4325,4325,0
|
|
20230622,191800,1727026165,4325,4325,4325,4325,0
|
|
20230622,191700,1727026165,4325,4325,4325,4325,0
|
|
20230622,191600,1727026165,4325,4325,4325,4325,0
|
|
20230622,191500,1727026165,4325,4325,4325,4325,0
|
|
20230622,191400,1727026165,4325,4325,4325,4325,0
|
|
20230622,191300,1727026165,4325,4325,4325,4325,0
|
|
20230622,191200,1727026165,4325,4325,4325,4325,0
|
|
20230622,191100,1727026165,4325,4325,4325,4325,0
|
|
20230622,191000,1727026165,4325,4325,4325,4325,0
|
|
20230622,190900,1727026165,4325,4325,4325,4325,0
|
|
20230622,190800,1727026165,4325,4325,4325,4325,0
|
|
20230622,190700,1727026165,4325,4325,4325,4325,0
|
|
20230622,190600,1727026165,4325,4325,4325,4325,0
|
|
20230622,190500,1727026165,4325,4325,4325,4325,0
|
|
20230622,190400,1727026165,4325,4325,4325,4325,0
|
|
20230622,190300,1727026165,4325,4325,4325,4325,0
|
|
20230622,190200,1727026165,4325,4325,4325,4325,0
|
|
20230622,190100,1727026165,4325,4325,4325,4325,0
|
|
20230622,190000,1727026165,4325,4325,4325,4325,0
|
|
20230622,185900,1727026165,4325,4325,4325,4325,0
|
|
20230622,185800,1727026165,4325,4325,4325,4325,0
|
|
20230622,185700,1727026165,4325,4325,4325,4325,0
|
|
20230622,185600,1727026165,4325,4325,4325,4325,0
|
|
20230622,185500,1727026165,4325,4325,4325,4325,0
|
|
20230622,185400,1727026165,4325,4325,4325,4325,0
|
|
20230622,185300,1727026165,4325,4325,4325,4325,0
|
|
20230622,185200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,185100,1727026165,4325,4325,4325,4325,0
|
|
20230622,185000,1727026165,4325,4325,4325,4325,0
|
|
20230622,184900,1727026165,4325,4325,4325,4325,0
|
|
20230622,184800,1727026165,4325,4325,4325,4325,0
|
|
20230622,184700,1727026165,4325,4325,4325,4325,0
|
|
20230622,184600,1727026165,4325,4325,4325,4325,0
|
|
20230622,184500,1727026165,4325,4325,4325,4325,0
|
|
20230622,184400,1727026165,4325,4325,4325,4325,0
|
|
20230622,184300,1727026165,4325,4325,4325,4325,0
|
|
20230622,184200,1727026165,4325,4325,4325,4325,0
|
|
20230622,184100,1727026165,4325,4325,4325,4325,0
|
|
20230622,184000,1727026165,4325,4325,4325,4325,0
|
|
20230622,183900,1727026165,4325,4325,4325,4325,0
|
|
20230622,183800,1727026165,4325,4325,4325,4325,0
|
|
20230622,183700,1727026165,4325,4325,4325,4325,0
|
|
20230622,183600,1727026165,4325,4325,4325,4325,0
|
|
20230622,183500,1727026165,4325,4325,4325,4325,0
|
|
20230622,183400,1727026165,4325,4325,4325,4325,0
|
|
20230622,183300,1727026165,4325,4325,4325,4325,0
|
|
20230622,183200,1727026165,4325,4325,4325,4325,0
|
|
20230622,183100,1727026165,4325,4325,4325,4325,0
|
|
20230622,183000,1727026165,4325,4325,4325,4325,0
|
|
20230622,182900,1727026165,4325,4325,4325,4325,0
|
|
20230622,182800,1727026165,4325,4325,4325,4325,0
|
|
20230622,182700,1727026165,4325,4325,4325,4325,0
|
|
20230622,182600,1727026165,4325,4325,4325,4325,0
|
|
20230622,182500,1727026165,4325,4325,4325,4325,0
|
|
20230622,182400,1727026165,4325,4325,4325,4325,0
|
|
20230622,182300,1727026165,4325,4325,4325,4325,0
|
|
20230622,182200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,182100,1727026165,4325,4325,4325,4325,0
|
|
20230622,182000,1727026165,4325,4325,4325,4325,0
|
|
20230622,181900,1727026165,4325,4325,4325,4325,0
|
|
20230622,181800,1727026165,4325,4325,4325,4325,0
|
|
20230622,181700,1727026165,4325,4325,4325,4325,0
|
|
20230622,181600,1727026165,4325,4325,4325,4325,0
|
|
20230622,181500,1727026165,4325,4325,4325,4325,0
|
|
20230622,181400,1727026165,4325,4325,4325,4325,0
|
|
20230622,181300,1727026165,4325,4325,4325,4325,0
|
|
20230622,181200,1727026165,4325,4325,4325,4325,0
|
|
20230622,181100,1727026165,4325,4325,4325,4325,0
|
|
20230622,181000,1727026165,4325,4325,4325,4325,0
|
|
20230622,180900,1727026165,4325,4325,4325,4325,0
|
|
20230622,180800,1727026165,4325,4325,4325,4325,0
|
|
20230622,180700,1727026165,4325,4325,4325,4325,0
|
|
20230622,180600,1727026165,4325,4325,4325,4325,0
|
|
20230622,180500,1727026165,4325,4325,4325,4325,0
|
|
20230622,180400,1727026165,4325,4325,4325,4325,0
|
|
20230622,180300,1727026165,4325,4325,4325,4325,0
|
|
20230622,180200,1727026165,4325,4325,4325,4325,0
|
|
20230622,180100,1727026165,4325,4325,4325,4325,0
|
|
20230622,180000,1727026165,4325,4325,4325,4325,0
|
|
20230622,175900,1727026165,4325,4325,4325,4325,0
|
|
20230622,175800,1727026165,4325,4325,4325,4325,0
|
|
20230622,175700,1727026165,4325,4325,4325,4325,0
|
|
20230622,175600,1727026165,4325,4325,4325,4325,0
|
|
20230622,175500,1727026165,4325,4325,4325,4325,0
|
|
20230622,175400,1727026165,4325,4325,4325,4325,0
|
|
20230622,175300,1727026165,4325,4325,4325,4325,0
|
|
20230622,175200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,175100,1727026165,4325,4325,4325,4325,0
|
|
20230622,175000,1727026165,4325,4325,4325,4325,0
|
|
20230622,174900,1727026165,4325,4325,4325,4325,0
|
|
20230622,174800,1727026165,4325,4325,4325,4325,0
|
|
20230622,174700,1727026165,4325,4325,4325,4325,0
|
|
20230622,174600,1727026165,4325,4325,4325,4325,0
|
|
20230622,174500,1727026165,4325,4325,4325,4325,0
|
|
20230622,174400,1727026165,4325,4325,4325,4325,0
|
|
20230622,174300,1727026165,4325,4325,4325,4325,0
|
|
20230622,174200,1727026165,4325,4325,4325,4325,0
|
|
20230622,174100,1727026165,4325,4325,4325,4325,0
|
|
20230622,174000,1727026165,4325,4325,4325,4325,0
|
|
20230622,173900,1727026165,4325,4325,4325,4325,0
|
|
20230622,173800,1727026165,4325,4325,4325,4325,0
|
|
20230622,173700,1727026165,4325,4325,4325,4325,0
|
|
20230622,173600,1727026165,4325,4325,4325,4325,0
|
|
20230622,173500,1727026165,4325,4325,4325,4325,0
|
|
20230622,173400,1727026165,4325,4325,4325,4325,0
|
|
20230622,173300,1727026165,4325,4325,4325,4325,0
|
|
20230622,173200,1727026165,4325,4325,4325,4325,0
|
|
20230622,173100,1727026165,4325,4325,4325,4325,0
|
|
20230622,173000,1727026165,4325,4325,4325,4325,0
|
|
20230622,172900,1727026165,4325,4325,4325,4325,0
|
|
20230622,172800,1727026165,4325,4325,4325,4325,0
|
|
20230622,172700,1727026165,4325,4325,4325,4325,0
|
|
20230622,172600,1727026165,4325,4325,4325,4325,0
|
|
20230622,172500,1727026165,4325,4325,4325,4325,0
|
|
20230622,172400,1727026165,4325,4325,4325,4325,0
|
|
20230622,172300,1727026165,4325,4325,4325,4325,0
|
|
20230622,172200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,172100,1727026165,4325,4325,4325,4325,0
|
|
20230622,172000,1727026165,4325,4325,4325,4325,0
|
|
20230622,171900,1727026165,4325,4325,4325,4325,0
|
|
20230622,171800,1727026165,4325,4325,4325,4325,0
|
|
20230622,171700,1727026165,4325,4325,4325,4325,0
|
|
20230622,171600,1727026165,4325,4325,4325,4325,0
|
|
20230622,171500,1727026165,4325,4325,4325,4325,0
|
|
20230622,171400,1727026165,4325,4325,4325,4325,0
|
|
20230622,171300,1727026165,4325,4325,4325,4325,0
|
|
20230622,171200,1727026165,4325,4325,4325,4325,0
|
|
20230622,171100,1727026165,4325,4325,4325,4325,0
|
|
20230622,171000,1727026165,4325,4325,4325,4325,0
|
|
20230622,170900,1727026165,4325,4325,4325,4325,0
|
|
20230622,170800,1727026165,4325,4325,4325,4325,0
|
|
20230622,170700,1727026165,4325,4325,4325,4325,0
|
|
20230622,170600,1727026165,4325,4325,4325,4325,0
|
|
20230622,170500,1727026165,4325,4325,4325,4325,0
|
|
20230622,170400,1727026165,4325,4325,4325,4325,0
|
|
20230622,170300,1727026165,4325,4325,4325,4325,0
|
|
20230622,170200,1727026165,4325,4325,4325,4325,0
|
|
20230622,170100,1727026165,4325,4325,4325,4325,0
|
|
20230622,170000,1727026165,4325,4325,4325,4325,0
|
|
20230622,165900,1727026165,4325,4325,4325,4325,0
|
|
20230622,165800,1727026165,4325,4325,4325,4325,0
|
|
20230622,165700,1727026165,4325,4325,4325,4325,0
|
|
20230622,165600,1727026165,4325,4325,4325,4325,0
|
|
20230622,165500,1727026165,4325,4325,4325,4325,0
|
|
20230622,165400,1727026165,4325,4325,4325,4325,0
|
|
20230622,165300,1727026165,4325,4325,4325,4325,0
|
|
20230622,165200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,165100,1727026165,4325,4325,4325,4325,0
|
|
20230622,165000,1727026165,4325,4325,4325,4325,0
|
|
20230622,164900,1727026165,4325,4325,4325,4325,0
|
|
20230622,164800,1727026165,4325,4325,4325,4325,0
|
|
20230622,164700,1727026165,4325,4325,4325,4325,0
|
|
20230622,164600,1727026165,4325,4325,4325,4325,0
|
|
20230622,164500,1727026165,4325,4325,4325,4325,0
|
|
20230622,164400,1727026165,4325,4325,4325,4325,0
|
|
20230622,164300,1727026165,4325,4325,4325,4325,0
|
|
20230622,164200,1727026165,4325,4325,4325,4325,0
|
|
20230622,164100,1727026165,4325,4325,4325,4325,0
|
|
20230622,164000,1727026165,4325,4325,4325,4325,0
|
|
20230622,163900,1727026165,4325,4325,4325,4325,0
|
|
20230622,163800,1727026165,4325,4325,4325,4325,0
|
|
20230622,163700,1727026165,4325,4325,4325,4325,0
|
|
20230622,163600,1727026165,4325,4325,4325,4325,0
|
|
20230622,163500,1727026165,4325,4325,4325,4325,0
|
|
20230622,163400,1727026165,4325,4325,4325,4325,0
|
|
20230622,163300,1727026165,4325,4325,4325,4325,0
|
|
20230622,163200,1727026165,4325,4325,4325,4325,0
|
|
20230622,163100,1727026165,4325,4325,4325,4325,0
|
|
20230622,163000,1727026165,4325,4325,4325,4325,0
|
|
20230622,162900,1727026165,4325,4325,4325,4325,0
|
|
20230622,162800,1727026165,4325,4325,4325,4325,0
|
|
20230622,162700,1727026165,4325,4325,4325,4325,0
|
|
20230622,162600,1727026165,4325,4325,4325,4325,0
|
|
20230622,162500,1727026165,4325,4325,4325,4325,0
|
|
20230622,162400,1727026165,4325,4325,4325,4325,0
|
|
20230622,162300,1727026165,4325,4325,4325,4325,0
|
|
20230622,162200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,162100,1727026165,4325,4325,4325,4325,0
|
|
20230622,162000,1727026165,4325,4325,4325,4325,0
|
|
20230622,161900,1727026165,4325,4325,4325,4325,0
|
|
20230622,161800,1727026165,4325,4325,4325,4325,0
|
|
20230622,161700,1727026165,4325,4325,4325,4325,0
|
|
20230622,161600,1727026165,4325,4325,4325,4325,0
|
|
20230622,161500,1727026165,4325,4325,4325,4325,0
|
|
20230622,161400,1727026165,4325,4325,4325,4325,0
|
|
20230622,161300,1727026165,4325,4325,4325,4325,0
|
|
20230622,161200,1727026165,4325,4325,4325,4325,0
|
|
20230622,161100,1727026165,4325,4325,4325,4325,0
|
|
20230622,161000,1727026165,4325,4325,4325,4325,0
|
|
20230622,160900,1727026165,4325,4325,4325,4325,0
|
|
20230622,160800,1727026165,4325,4325,4325,4325,0
|
|
20230622,160700,1727026165,4325,4325,4325,4325,0
|
|
20230622,160600,1727026165,4325,4325,4325,4325,0
|
|
20230622,160500,1727026165,4325,4325,4325,4325,0
|
|
20230622,160400,1727026165,4325,4325,4325,4325,0
|
|
20230622,160300,1727026165,4325,4325,4325,4325,0
|
|
20230622,160200,1727026165,4325,4325,4325,4325,0
|
|
20230622,160100,1727026165,4325,4325,4325,4325,0
|
|
20230622,160000,1727026165,4325,4325,4325,4325,0
|
|
20230622,155900,1727026165,4325,4325,4325,4325,0
|
|
20230622,155800,1727026165,4325,4325,4325,4325,0
|
|
20230622,155700,1727026165,4325,4325,4325,4325,0
|
|
20230622,155600,1727026165,4325,4325,4325,4325,0
|
|
20230622,155500,1727026165,4325,4325,4325,4325,0
|
|
20230622,155400,1727026165,4325,4325,4325,4325,0
|
|
20230622,155300,1727026165,4325,4325,4325,4325,0
|
|
20230622,155200,1727026165,4325,4325,4325,4325,5719
|
|
20230622,155100,1727026165,4325,4325,4325,4325,0
|
|
20230622,155000,1727026165,4325,4325,4325,4325,0
|
|
20230622,154900,1727026165,4325,4325,4325,4325,0
|
|
20230622,154800,1727026165,4325,4325,4325,4325,0
|
|
20230622,154700,1727026165,4325,4325,4325,4325,0
|
|
20230622,154600,1727026165,4325,4325,4325,4325,0
|
|
20230622,154500,1727026165,4325,4325,4325,4325,0
|
|
20230622,154400,1727026165,4325,4325,4325,4325,0
|
|
20230622,154300,1727026165,4325,4325,4325,4325,0
|
|
20230622,154200,1727026165,4325,4325,4325,4325,0
|
|
20230622,154100,1727026165,4325,4325,4325,4325,0
|
|
20230622,154000,1727026165,4325,4325,4325,4325,0
|
|
20230622,153900,1727026165,4325,4325,4325,4325,0
|
|
20230622,153800,1727026165,4325,4325,4325,4325,0
|
|
20230622,153700,1727026165,4325,4325,4325,4325,0
|
|
20230622,153600,1727026165,4325,4325,4325,4325,0
|
|
20230622,153500,1727026165,4325,4325,4325,4325,0
|
|
20230622,153400,1727026165,4325,4325,4325,4325,0
|
|
20230622,153300,1727026165,4325,4325,4325,4325,0
|
|
20230622,153200,1727026165,4325,4325,4325,4325,0
|
|
20230622,153100,1727026165,4325,4325,4325,4325,0
|
|
20230622,153000,1727026165,4325,4325,4325,4325,5719
|
|
20230622,152900,1702291490,4325,4325,4325,4325,0
|
|
20230622,152800,1702291490,4325,4325,4325,4325,0
|
|
20230622,152700,1702291490,4325,4325,4325,4325,0
|
|
20230622,152600,1702291490,4325,4325,4325,4325,0
|
|
20230622,152500,1702291490,4325,4325,4325,4325,0
|
|
20230622,152400,1702291490,4325,4325,4325,4325,0
|
|
20230622,152300,1702291490,4325,4325,4325,4325,0
|
|
20230622,152200,1702291490,4325,4325,4325,4325,0
|
|
20230622,152100,1702291490,4325,4325,4325,4325,0
|
|
20230622,152000,1702291490,4325,4325,4325,4325,0
|
|
20230622,151900,1702291490,4325,4330,4330,4325,436
|
|
20230622,151800,1700404110,4330,4325,4330,4325,198
|
|
20230622,151700,1699547665,4325,4325,4325,4325,0
|
|
20230622,151600,1699547665,4325,4325,4325,4325,219
|
|
20230622,151500,1698600490,4330,4325,4330,4325,162
|
|
20230622,151400,1697899530,4325,4325,4325,4325,0
|
|
20230622,151300,1697899530,4325,4325,4325,4325,677
|
|
20230622,151200,1694971505,4325,4325,4325,4325,71
|
|
20230622,151100,1694664430,4325,4330,4330,4325,2011
|
|
20230622,151000,1685966800,4330,4330,4330,4330,0
|
|
20230622,150900,1685966800,4330,4330,4330,4330,72
|
|
20230622,150800,1685655040,4330,4330,4330,4330,0
|
|
20230622,150700,1685655040,4330,4330,4330,4330,25
|
|
20230622,150600,1685546790,4330,4330,4330,4330,152
|
|
20230622,150500,1684888630,4330,4325,4330,4325,388
|
|
20230622,150400,1683210525,4320,4320,4320,4320,0
|
|
20230622,150300,1683210525,4320,4320,4320,4320,9
|
|
20230622,150200,1683171645,4320,4320,4320,4320,225
|
|
20230622,150100,1682199645,4320,4315,4320,4315,542
|
|
20230622,150000,1679858355,4320,4320,4320,4320,0
|
|
20230622,145900,1679858355,4320,4320,4320,4320,0
|
|
20230622,145800,1679858355,4320,4320,4320,4320,8
|
|
20230622,145700,1679823795,4320,4320,4320,4320,0
|
|
20230622,145600,1679823795,4320,4315,4320,4315,2227
|
|
20230622,145500,1670214280,4315,4315,4315,4315,7
|
|
20230622,145400,1670184075,4310,4310,4310,4310,160
|
|
20230622,145300,1669494475,4310,4310,4310,4310,1238
|
|
20230622,145200,1664158695,4315,4315,4315,4315,570
|
|
20230622,145100,1661699145,4315,4315,4315,4315,111
|
|
20230622,145000,1661220180,4315,4320,4320,4315,338
|
|
20230622,144900,1659761540,4315,4315,4315,4315,100
|
|
20230622,144800,1659330040,4320,4320,4320,4315,218
|
|
20230622,144700,1658389245,4325,4325,4325,4325,0
|
|
20230622,144600,1658389245,4325,4315,4325,4315,162
|
|
20230622,144500,1657689190,4325,4325,4325,4325,510
|
|
20230622,144400,1655483440,4325,4325,4325,4325,0
|
|
20230622,144300,1655483440,4325,4325,4325,4325,0
|
|
20230622,144200,1655483440,4325,4325,4325,4325,0
|
|
20230622,144100,1655483440,4325,4325,4325,4325,0
|
|
20230622,144000,1655483440,4325,4325,4325,4325,0
|
|
20230622,143900,1655483440,4325,4315,4325,4315,201
|
|
20230622,143800,1654616115,4310,4305,4310,4305,7
|
|
20230622,143700,1654585950,4310,4310,4310,4310,134
|
|
20230622,143600,1654008410,4310,4310,4310,4310,10
|
|
20230622,143500,1653965310,4305,4315,4315,4305,3272
|
|
20230622,143400,1639873350,4320,4320,4320,4320,1
|
|
20230622,143300,1639869030,4320,4320,4320,4320,0
|
|
20230622,143200,1639869030,4320,4320,4320,4320,10
|
|
20230622,143100,1639825830,4320,4320,4320,4320,10
|
|
20230622,143000,1639782630,4310,4310,4310,4310,0
|
|
20230622,142900,1639782630,4310,4310,4310,4310,877
|
|
20230622,142800,1636002760,4310,4320,4320,4310,642
|
|
20230622,142700,1633235510,4315,4315,4315,4315,176
|
|
20230622,142600,1632476070,4320,4320,4320,4320,0
|
|
20230622,142500,1632476070,4320,4320,4320,4315,1906
|
|
20230622,142400,1624251650,4315,4315,4315,4315,12
|
|
20230622,142300,1624199870,4315,4320,4320,4315,62
|
|
20230622,142200,1623932055,4320,4320,4320,4320,100
|
|
20230622,142100,1623500055,4320,4320,4320,4320,0
|
|
20230622,142000,1623500055,4320,4320,4320,4320,973
|
|
20230622,141900,1619296695,4315,4325,4325,4315,1243
|
|
20230622,141800,1613927450,4325,4325,4325,4325,87
|
|
20230622,141700,1613551175,4325,4330,4330,4325,110
|
|
20230622,141600,1613074895,4330,4330,4330,4330,0
|
|
20230622,141500,1613074895,4330,4330,4330,4330,5
|
|
20230622,141400,1613053245,4325,4325,4325,4325,54
|
|
20230622,141300,1612819695,4325,4325,4325,4325,33
|
|
20230622,141200,1612676970,4325,4330,4330,4325,912
|
|
20230622,141100,1608728170,4330,4330,4330,4330,0
|
|
20230622,141000,1608728170,4330,4330,4330,4330,0
|
|
20230622,140900,1608728170,4330,4330,4330,4330,340
|
|
20230622,140800,1607255970,4335,4335,4335,4335,0
|
|
20230622,140700,1607255970,4335,4335,4335,4335,411
|
|
20230622,140600,1605474285,4340,4340,4340,4340,0
|
|
20230622,140500,1605474285,4340,4340,4340,4340,103
|
|
20230622,140400,1605027265,4340,4340,4340,4340,0
|
|
20230622,140300,1605027265,4340,4340,4340,4335,126
|
|
20230622,140200,1604480450,4340,4340,4340,4340,5
|
|
20230622,140100,1604458750,4340,4340,4340,4335,20
|
|
20230622,140000,1604371965,4340,4340,4340,4335,13
|
|
20230622,135900,1604315560,4335,4335,4335,4335,75
|
|
20230622,135800,1603990435,4335,4340,4340,4335,5
|
|
20230622,135700,1603968755,4340,4340,4340,4340,3
|
|
20230622,135600,1603955735,4340,4345,4345,4340,113
|
|
20230622,135500,1603465185,4345,4345,4345,4345,2
|
|
20230622,135400,1603456495,4355,4345,4355,4345,54
|
|
20230622,135300,1603221515,4345,4345,4345,4345,18
|
|
20230622,135200,1603143305,4345,4345,4345,4345,518
|
|
20230622,135100,1600892595,4345,4345,4345,4345,0
|
|
20230622,135000,1600892595,4345,4345,4345,4345,0
|
|
20230622,134900,1600892595,4345,4345,4345,4345,0
|
|
20230622,134800,1600892595,4345,4345,4345,4345,0
|
|
20230622,134700,1600892595,4345,4345,4345,4345,297
|
|
20230622,134600,1599602130,4345,4345,4345,4345,66
|
|
20230622,134500,1599315360,4345,4345,4345,4345,1101
|
|
20230622,134400,1594531515,4350,4350,4350,4350,5
|
|
20230622,134300,1594509765,4345,4345,4345,4345,196
|
|
20230622,134200,1593658145,4345,4345,4345,4345,3
|
|
20230622,134100,1593645110,4345,4345,4345,4345,0
|
|
20230622,134000,1593645110,4345,4345,4345,4345,13
|
|
20230622,133900,1593588625,4340,4340,4340,4340,12
|
|
20230622,133800,1593536545,4340,4335,4340,4335,312
|
|
20230622,133700,1592182615,4330,4330,4330,4330,35
|
|
20230622,133600,1592031065,4330,4335,4340,4330,492
|
|
20230622,133500,1589897480,4340,4340,4340,4335,48
|
|
20230622,133400,1589689200,4340,4340,4345,4340,1230
|
|
20230622,133300,1584350950,4345,4355,4355,4345,1278
|
|
20230622,133200,1578795795,4365,4365,4365,4365,5
|
|
20230622,133100,1578773970,4365,4365,4365,4365,0
|
|
20230622,133000,1578773970,4365,4365,4365,4365,0
|
|
20230622,132900,1578773970,4365,4355,4365,4355,102
|
|
20230622,132800,1578329745,4355,4365,4365,4355,202
|
|
20230622,132700,1577448035,4365,4365,4365,4355,1024
|
|
20230622,132600,1572985275,4355,4355,4355,4355,24
|
|
20230622,132500,1572880755,4355,4355,4355,4355,200
|
|
20230622,132400,1572009755,4370,4360,4370,4360,114
|
|
20230622,132300,1571511845,4355,4355,4355,4355,626
|
|
20230622,132200,1568785615,4350,4350,4350,4350,124
|
|
20230622,132100,1568246215,4350,4360,4360,4350,589
|
|
20230622,132000,1565681610,4360,4355,4360,4355,13
|
|
20230622,131900,1565624970,4350,4365,4365,4350,205
|
|
20230622,131800,1564733065,4365,4370,4370,4365,12
|
|
20230622,131700,1564680635,4370,4350,4370,4350,91
|
|
20230622,131600,1564284745,4350,4350,4350,4350,198
|
|
20230622,131500,1563423445,4345,4345,4345,4345,10
|
|
20230622,131400,1563379995,4370,4370,4370,4370,0
|
|
20230622,131300,1563379995,4370,4370,4370,4370,0
|
|
20230622,131200,1563379995,4370,4370,4370,4370,15
|
|
20230622,131100,1563314445,4375,4350,4375,4350,342
|
|
20230622,131000,1561826720,4345,4345,4345,4345,150
|
|
20230622,130900,1561174970,4345,4360,4360,4345,2954
|
|
20230622,130800,1548321670,4355,4380,4380,4355,142
|
|
20230622,130700,1547702710,4385,4360,4385,4355,1482
|
|
20230622,130600,1541242430,4360,4360,4360,4360,1545
|
|
20230622,130500,1534506230,4360,4375,4375,4360,147
|
|
20230622,130400,1533865145,4385,4385,4385,4385,0
|
|
20230622,130300,1533865145,4385,4385,4385,4385,0
|
|
20230622,130200,1533865145,4385,4385,4385,4385,30
|
|
20230622,130100,1533733595,4385,4385,4385,4385,105
|
|
20230622,130000,1533273170,4385,4360,4385,4355,1130
|
|
20230622,125900,1528351350,4360,4360,4360,4360,40
|
|
20230622,125800,1528176950,4360,4360,4360,4360,10607
|
|
20230622,125700,1481930430,4355,4355,4355,4355,1227
|
|
20230622,125600,1476586845,4355,4360,4360,4355,939
|
|
20230622,125500,1472493450,4360,4380,4380,4360,2724
|
|
20230622,125400,1460581450,4380,4380,4380,4380,0
|
|
20230622,125300,1460581450,4380,4380,4380,4380,10
|
|
20230622,125200,1460537650,4385,4385,4385,4385,0
|
|
20230622,125100,1460537650,4385,4385,4385,4385,5
|
|
20230622,125000,1460515725,4385,4385,4385,4385,0
|
|
20230622,124900,1460515725,4385,4380,4385,4380,2
|
|
20230622,124800,1460506960,4380,4380,4380,4380,20
|
|
20230622,124700,1460419360,4385,4385,4385,4385,27
|
|
20230622,124600,1460300965,4390,4390,4390,4390,0
|
|
20230622,124500,1460300965,4390,4385,4390,4385,136
|
|
20230622,124400,1459704105,4390,4390,4390,4390,2
|
|
20230622,124300,1459695325,4390,4390,4390,4390,5
|
|
20230622,124200,1459673375,4390,4385,4390,4385,125
|
|
20230622,124100,1459125070,4385,4385,4385,4385,0
|
|
20230622,124000,1459125070,4385,4390,4390,4385,1088
|
|
20230622,123900,1454353750,4390,4395,4400,4390,17
|
|
20230622,123800,1454279035,4400,4400,4400,4395,104
|
|
20230622,123700,1453821440,4400,4400,4400,4395,22
|
|
20230622,123600,1453724645,4400,4400,4400,4400,3
|
|
20230622,123500,1453711445,4400,4400,4400,4385,53
|
|
20230622,123400,1453478845,4400,4400,4400,4400,2
|
|
20230622,123300,1453470045,4405,4405,4405,4405,1
|
|
20230622,123200,1453465640,4385,4385,4385,4385,33
|
|
20230622,123100,1453320935,4385,4380,4385,4380,514
|
|
20230622,123000,1451068305,4385,4400,4400,4385,27
|
|
20230622,122900,1450949670,4410,4400,4410,4400,2
|
|
20230622,122800,1450940860,4415,4415,4415,4400,30
|
|
20230622,122700,1450808545,4420,4420,4420,4420,0
|
|
20230622,122600,1450808545,4420,4420,4420,4420,9
|
|
20230622,122500,1450768765,4420,4420,4420,4420,1
|
|
20230622,122400,1450764345,4425,4425,4425,4420,200
|
|
20230622,122300,1449879530,4430,4405,4430,4405,10
|
|
20230622,122200,1449835425,4405,4400,4405,4400,1024
|
|
20230622,122100,1445329805,4400,4370,4400,4370,4
|
|
20230622,122000,1445312280,4370,4370,4370,4370,0
|
|
20230622,121900,1445312280,4370,4370,4370,4370,0
|
|
20230622,121800,1445312280,4370,4370,4370,4370,690
|
|
20230622,121700,1442296980,4365,4390,4390,4365,6352
|
|
20230622,121600,1414538500,4390,4395,4395,4385,793
|
|
20230622,121500,1411057625,4400,4415,4415,4400,12460
|
|
20230622,121400,1356114255,4415,4420,4420,4415,471
|
|
20230622,121300,1354034785,4430,4430,4430,4430,200
|
|
20230622,121200,1353148785,4430,4430,4430,4430,812
|
|
20230622,121100,1349551625,4430,4430,4430,4430,208
|
|
20230622,121000,1348630185,4415,4415,4415,4410,787
|
|
20230622,120900,1345157240,4415,4415,4415,4415,200
|
|
20230622,120800,1344274240,4410,4425,4425,4410,3333
|
|
20230622,120700,1329561215,4435,4435,4435,4435,0
|
|
20230622,120600,1329561215,4435,4435,4435,4435,0
|
|
20230622,120500,1329561215,4435,4435,4435,4435,290
|
|
20230622,120400,1328275065,4440,4425,4440,4420,1501
|
|
20230622,120300,1321635915,4425,4425,4425,4425,0
|
|
20230622,120200,1321635915,4425,4425,4425,4425,260
|
|
20230622,120100,1320485415,4425,4425,4445,4425,818
|
|
20230622,120000,1316865745,4445,4445,4445,4445,0
|
|
20230622,115900,1316865745,4445,4420,4445,4420,252
|
|
20230622,115800,1315751880,4420,4445,4445,4420,1404
|
|
20230622,115700,1309542755,4450,4450,4450,4450,0
|
|
20230622,115600,1309542755,4450,4450,4450,4450,5
|
|
20230622,115500,1309520505,4425,4425,4425,4425,0
|
|
20230622,115400,1309520505,4425,4430,4430,4425,1213
|
|
20230622,115300,1304152440,4430,4455,4455,4430,521
|
|
20230622,115200,1301836780,4455,4455,4455,4455,410
|
|
20230622,115100,1300010230,4460,4455,4460,4455,520
|
|
20230622,115000,1297691035,4455,4455,4460,4455,56
|
|
20230622,114900,1297441550,4455,4455,4455,4455,50
|
|
20230622,114800,1297218800,4455,4455,4460,4455,360
|
|
20230622,114700,1295614660,4465,4470,4470,4465,681
|
|
20230622,114600,1292573095,4470,4470,4475,4470,436
|
|
20230622,114500,1290622625,4470,4460,4470,4460,2275
|
|
20230622,114400,1280461435,4455,4455,4455,4455,1414
|
|
20230622,114300,1274162065,4450,4460,4460,4450,990
|
|
20230622,114200,1269751165,4460,4460,4460,4460,100
|
|
20230622,114100,1269305165,4460,4455,4460,4455,1501
|
|
20230622,114000,1262610720,4455,4460,4460,4455,703
|
|
20230622,113900,1259475490,4455,4455,4455,4455,9890
|
|
20230622,113800,1215415540,4455,4470,4470,4455,347
|
|
20230622,113700,1213868155,4470,4455,4470,4455,19
|
|
20230622,113600,1213783495,4455,4470,4470,4455,4405
|
|
20230622,113500,1194134590,4465,4475,4475,4465,2364
|
|
20230622,113400,1183559910,4470,4460,4470,4460,8702
|
|
20230622,113300,1144704680,4460,4455,4460,4450,2008
|
|
20230622,113200,1135761870,4450,4435,4450,4435,3455
|
|
20230622,113100,1120402400,4435,4425,4445,4415,2591
|
|
20230622,113000,1108919190,4415,4415,4415,4415,160
|
|
20230622,112900,1108212790,4400,4395,4400,4395,54
|
|
20230622,112800,1107975255,4400,4410,4410,4400,856
|
|
20230622,112700,1104204985,4410,4410,4410,4410,0
|
|
20230622,112600,1104204985,4410,4410,4410,4410,258
|
|
20230622,112500,1103067205,4415,4415,4415,4410,1254
|
|
20230622,112400,1097536805,4410,4420,4420,4410,538
|
|
20230622,112300,1095161530,4425,4425,4425,4420,797
|
|
20230622,112200,1091634905,4425,4425,4425,4410,2701
|
|
20230622,112100,1079716325,4425,4415,4425,4410,251
|
|
20230622,112000,1078608900,4415,4410,4415,4410,1480
|
|
20230622,111900,1072075705,4405,4405,4405,4405,1177
|
|
20230622,111800,1066891020,4405,4400,4405,4400,17
|
|
20230622,111700,1066816145,4400,4400,4400,4400,0
|
|
20230622,111600,1066816145,4400,4400,4400,4400,500
|
|
20230622,111500,1064616145,4400,4410,4410,4400,535
|
|
20230622,111400,1062260145,4410,4390,4410,4390,351
|
|
20230622,111300,1060719195,4410,4410,4410,4410,2491
|
|
20230622,111200,1049733885,4410,4410,4410,4410,44
|
|
20230622,111100,1049539845,4410,4410,4410,4410,1390
|
|
20230622,111000,1043409945,4410,4390,4410,4390,1792
|
|
20230622,110900,1035519990,4390,4390,4390,4390,399
|
|
20230622,110800,1033768380,4405,4405,4410,4405,208
|
|
20230622,110700,1032851890,4410,4405,4415,4405,898
|
|
20230622,110600,1028887290,4415,4415,4415,4415,50
|
|
20230622,110500,1028666540,4415,4405,4415,4375,253
|
|
20230622,110400,1027554010,4405,4425,4425,4405,643
|
|
20230622,110300,1024714155,4445,4440,4445,4425,598
|
|
20230622,110200,1022061635,4415,4425,4450,4415,4141
|
|
20230622,110100,1003662990,4415,4405,4415,4405,459
|
|
20230622,110000,1001640085,4405,4400,4405,4400,1770
|
|
20230622,105900,993851375,4400,4395,4400,4395,1026
|
|
20230622,105800,989338095,4370,4405,4405,4370,6183
|
|
20230622,105700,962268980,4405,4435,4440,4405,4562
|
|
20230622,105600,942103260,4435,4445,4445,4435,38
|
|
20230622,105500,941934400,4445,4445,4445,4440,1806
|
|
20230622,105400,933910430,4445,4440,4445,4440,385
|
|
20230622,105300,932200350,4445,4445,4445,4440,843
|
|
20230622,105200,928453465,4445,4440,4445,4440,873
|
|
20230622,105100,924576620,4440,4440,4440,4440,303
|
|
20230622,105000,923231300,4445,4440,4445,4440,427
|
|
20230622,104900,921335400,4440,4430,4440,4430,565
|
|
20230622,104800,918832100,4445,4445,4445,4430,927
|
|
20230622,104700,914716780,4445,4445,4450,4430,1494
|
|
20230622,104600,908084830,4445,4445,4445,4440,3046
|
|
20230622,104500,894545615,4445,4445,4445,4435,1016
|
|
20230622,104400,890033835,4445,4445,4445,4425,1930
|
|
20230622,104300,881483115,4445,4445,4445,4435,3695
|
|
20230622,104200,865072005,4445,4420,4445,4420,1508
|
|
20230622,104100,858374995,4420,4445,4445,4420,3040
|
|
20230622,104000,844929570,4445,4425,4445,4420,2628
|
|
20230622,103900,833273915,4425,4435,4455,4425,4133
|
|
20230622,103800,814936300,4435,4425,4435,4425,1410
|
|
20230622,103700,808685975,4425,4400,4425,4400,4515
|
|
20230622,103600,788761525,4400,4385,4405,4380,2916
|
|
20230622,103500,775943675,4385,4410,4410,4365,1456
|
|
20230622,103400,769559440,4390,4400,4430,4365,8756
|
|
20230622,103300,731191100,4430,4420,4430,4400,5023
|
|
20230622,103200,709050165,4420,4455,4460,4400,17714
|
|
20230622,103100,630618620,4455,4455,4495,4450,42912
|
|
20230622,103000,438589855,4455,4435,4460,4435,19588
|
|
20230622,102900,351437800,4440,4435,4440,4420,7405
|
|
20230622,102800,318581515,4435,4410,4440,4410,8028
|
|
20230622,102700,283031565,4420,4410,4425,4410,3550
|
|
20230622,102600,267345400,4410,4405,4420,4405,4745
|
|
20230622,102500,246429725,4405,4405,4405,4400,151
|
|
20230622,102400,245765190,4405,4400,4405,4400,970
|
|
20230622,102300,241496825,4400,4380,4400,4380,300
|
|
20230622,102200,240180480,4380,4390,4405,4380,4963
|
|
20230622,102100,218354105,4390,4375,4395,4375,3601
|
|
20230622,102000,202559980,4375,4370,4375,4370,1534
|
|
20230622,101900,195856300,4370,4375,4375,4370,124
|
|
20230622,101800,195314030,4380,4380,4380,4380,413
|
|
20230622,101700,193505090,4385,4385,4385,4385,21
|
|
20230622,101600,193413005,4390,4375,4390,4370,2606
|
|
20230622,101500,182004300,4345,4365,4370,4345,3094
|
|
20230622,101400,168498200,4365,4365,4365,4365,203
|
|
20230622,101300,167612105,4345,4345,4365,4345,61
|
|
20230622,101200,167347020,4345,4345,4370,4345,476
|
|
20230622,101100,165267000,4365,4365,4370,4345,2450
|
|
20230622,101000,154568350,4340,4340,4340,4340,1
|
|
20230622,100900,154564010,4370,4370,4370,4335,16
|
|
20230622,100800,154494475,4370,4340,4370,4335,951
|
|
20230622,100700,150347950,4360,4360,4360,4360,1
|
|
20230622,100600,150343590,4340,4370,4370,4335,248
|
|
20230622,100500,149267940,4365,4335,4365,4330,2324
|
|
20230622,100400,139157870,4345,4340,4345,4335,1475
|
|
20230622,100300,132757545,4340,4330,4355,4330,7051
|
|
20230622,100200,102114095,4320,4295,4340,4295,6969
|
|
20230622,100100,71997545,4295,4315,4315,4275,244
|
|
20230622,100000,70950975,4320,4300,4330,4285,877
|
|
20230622,095900,67179995,4330,4225,4340,4225,7036
|
|
20230622,095800,37041240,4220,4220,4220,4220,0
|
|
20230622,095700,37041240,4220,4220,4220,4220,0
|
|
20230622,095600,37041240,4220,4220,4220,4220,30
|
|
20230622,095500,36914640,4220,4220,4220,4220,2
|
|
20230622,095400,36906200,4220,4220,4220,4220,3
|
|
20230622,095300,36893540,4225,4225,4225,4225,1
|
|
20230622,095200,36889315,4220,4220,4220,4220,1
|
|
20230622,095100,36885095,4225,4225,4225,4225,17
|
|
20230622,095000,36813270,4215,4215,4215,4215,39
|
|
20230622,094900,36648885,4210,4210,4210,4210,0
|
|
20230622,094800,36648885,4210,4210,4210,4210,0
|
|
20230622,094700,36648885,4210,4225,4230,4210,1250
|
|
20230622,094600,31379390,4230,4230,4230,4230,1
|
|
20230622,094500,31375160,4225,4225,4225,4225,0
|
|
20230622,094400,31375160,4225,4225,4225,4225,0
|
|
20230622,094300,31375160,4225,4225,4225,4225,0
|
|
20230622,094200,31375160,4225,4225,4225,4225,114
|
|
20230622,094100,30893510,4230,4230,4230,4230,0
|
|
20230622,094000,30893510,4230,4230,4230,4230,3
|
|
20230622,093900,30880820,4235,4235,4235,4235,0
|
|
20230622,093800,30880820,4235,4235,4235,4235,0
|
|
20230622,093700,30880820,4235,4235,4235,4235,1
|
|
20230622,093600,30876585,4235,4235,4235,4235,0
|
|
20230622,093500,30876585,4235,4235,4235,4235,10
|
|
20230622,093400,30834235,4225,4230,4230,4225,5
|
|
20230622,093300,30813105,4235,4235,4235,4235,0
|
|
20230622,093200,30813105,4235,4235,4235,4235,12
|
|
20230622,093100,30762285,4235,4235,4235,4235,1
|
|
20230622,093000,30758050,4230,4230,4230,4230,1
|
|
20230622,092900,30753820,4235,4230,4235,4230,81
|
|
20230622,092800,30410795,4230,4230,4230,4230,0
|
|
20230622,092700,30410795,4230,4230,4230,4230,38
|
|
20230622,092600,30250055,4230,4230,4230,4230,139
|
|
20230622,092500,29662085,4235,4250,4250,4235,349
|
|
20230622,092400,28181245,4275,4275,4275,4275,0
|
|
20230622,092300,28181245,4275,4275,4275,4275,15
|
|
20230622,092200,28117120,4275,4280,4280,4275,201
|
|
20230622,092100,27256845,4280,4280,4280,4280,1
|
|
20230622,092000,27252565,4245,4255,4280,4240,291
|
|
20230622,091900,26014145,4235,4205,4255,4205,1292
|
|
20230622,091800,20548535,4230,4205,4230,4205,688
|
|
20230622,091700,17638345,4205,4230,4230,4205,2
|
|
20230622,091600,17629910,4205,4210,4210,4205,500
|
|
20230622,091500,15527405,4210,4220,4220,4210,220
|
|
20230622,091400,14600650,4220,4220,4220,4220,30
|
|
20230622,091300,14474050,4220,4220,4220,4220,6
|
|
20230622,091200,14448730,4220,4225,4230,4220,227
|
|
20230622,091100,13489655,4225,4225,4225,4210,6
|
|
20230622,091000,13464335,4225,4225,4225,4225,3
|
|
20230622,090900,13451660,4225,4210,4225,4205,91
|
|
20230622,090800,13068935,4200,4200,4200,4200,0
|
|
20230622,090700,13068935,4200,4200,4200,4200,0
|
|
20230622,090600,13068935,4200,4190,4200,4190,1501
|
|
20230622,090500,6765135,4190,4190,4190,4190,0
|
|
20230622,090400,6765135,4190,4200,4200,4190,755
|
|
20230622,090300,3598895,4200,4200,4200,4200,100
|
|
20230622,090200,3178895,4200,4200,4200,4200,10
|
|
20230622,090100,3136895,4210,4210,4215,4200,132
|
|
20230622,090000,2581950,4215,4230,4230,4215,611
|