589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,184500,2452932680,2430,2430,2430,2430,0
|
|
20230622,184400,2452932680,2430,2430,2430,2430,0
|
|
20230622,184300,2452932680,2430,2430,2430,2430,0
|
|
20230622,184200,2452932680,2430,2430,2430,2430,0
|
|
20230622,184100,2452932680,2430,2430,2430,2430,0
|
|
20230622,184000,2452932680,2430,2430,2430,2430,0
|
|
20230622,183900,2452932680,2430,2430,2430,2430,0
|
|
20230622,183800,2452932680,2430,2430,2430,2430,0
|
|
20230622,183700,2452932680,2430,2430,2430,2430,0
|
|
20230622,183600,2452932680,2430,2430,2430,2430,0
|
|
20230622,183500,2452932680,2430,2430,2430,2430,0
|
|
20230622,183400,2452932680,2430,2430,2430,2430,0
|
|
20230622,183300,2452932680,2430,2430,2430,2430,0
|
|
20230622,183200,2452932680,2430,2430,2430,2430,0
|
|
20230622,183100,2452932680,2430,2430,2430,2430,0
|
|
20230622,183000,2452932680,2430,2430,2430,2430,0
|
|
20230622,182900,2452932680,2430,2430,2430,2430,0
|
|
20230622,182800,2452932680,2430,2430,2430,2430,0
|
|
20230622,182700,2452932680,2430,2430,2430,2430,0
|
|
20230622,182600,2452932680,2430,2430,2430,2430,0
|
|
20230622,182500,2452932680,2430,2430,2430,2430,0
|
|
20230622,182400,2452932680,2430,2430,2430,2430,0
|
|
20230622,182300,2452932680,2430,2430,2430,2430,0
|
|
20230622,182200,2452932680,2430,2430,2430,2430,0
|
|
20230622,182100,2452932680,2430,2430,2430,2430,0
|
|
20230622,182000,2452932680,2430,2430,2430,2430,0
|
|
20230622,181900,2452932680,2430,2430,2430,2430,0
|
|
20230622,181800,2452932680,2430,2430,2430,2430,0
|
|
20230622,181700,2452932680,2430,2430,2430,2430,0
|
|
20230622,181600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,181500,2452932680,2430,2430,2430,2430,0
|
|
20230622,181400,2452932680,2430,2430,2430,2430,0
|
|
20230622,181300,2452932680,2430,2430,2430,2430,0
|
|
20230622,181200,2452932680,2430,2430,2430,2430,0
|
|
20230622,181100,2452932680,2430,2430,2430,2430,0
|
|
20230622,181000,2452932680,2430,2430,2430,2430,0
|
|
20230622,180900,2452932680,2430,2430,2430,2430,0
|
|
20230622,180800,2452932680,2430,2430,2430,2430,0
|
|
20230622,180700,2452932680,2430,2430,2430,2430,0
|
|
20230622,180600,2452932680,2430,2430,2430,2430,0
|
|
20230622,180500,2452932680,2430,2430,2430,2430,0
|
|
20230622,180400,2452932680,2430,2430,2430,2430,0
|
|
20230622,180300,2452932680,2430,2430,2430,2430,0
|
|
20230622,180200,2452932680,2430,2430,2430,2430,0
|
|
20230622,180100,2452932680,2430,2430,2430,2430,0
|
|
20230622,180000,2452932680,2430,2430,2430,2430,0
|
|
20230622,175900,2452932680,2430,2430,2430,2430,0
|
|
20230622,175800,2452932680,2430,2430,2430,2430,0
|
|
20230622,175700,2452932680,2430,2430,2430,2430,0
|
|
20230622,175600,2452932680,2430,2430,2430,2430,0
|
|
20230622,175500,2452932680,2430,2430,2430,2430,0
|
|
20230622,175400,2452932680,2430,2430,2430,2430,0
|
|
20230622,175300,2452932680,2430,2430,2430,2430,0
|
|
20230622,175200,2452932680,2430,2430,2430,2430,0
|
|
20230622,175100,2452932680,2430,2430,2430,2430,0
|
|
20230622,175000,2452932680,2430,2430,2430,2430,0
|
|
20230622,174900,2452932680,2430,2430,2430,2430,0
|
|
20230622,174800,2452932680,2430,2430,2430,2430,0
|
|
20230622,174700,2452932680,2430,2430,2430,2430,0
|
|
20230622,174600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,174500,2452932680,2430,2430,2430,2430,0
|
|
20230622,174400,2452932680,2430,2430,2430,2430,0
|
|
20230622,174300,2452932680,2430,2430,2430,2430,0
|
|
20230622,174200,2452932680,2430,2430,2430,2430,0
|
|
20230622,174100,2452932680,2430,2430,2430,2430,0
|
|
20230622,174000,2452932680,2430,2430,2430,2430,0
|
|
20230622,173900,2452932680,2430,2430,2430,2430,0
|
|
20230622,173800,2452932680,2430,2430,2430,2430,0
|
|
20230622,173700,2452932680,2430,2430,2430,2430,0
|
|
20230622,173600,2452932680,2430,2430,2430,2430,0
|
|
20230622,173500,2452932680,2430,2430,2430,2430,0
|
|
20230622,173400,2452932680,2430,2430,2430,2430,0
|
|
20230622,173300,2452932680,2430,2430,2430,2430,0
|
|
20230622,173200,2452932680,2430,2430,2430,2430,0
|
|
20230622,173100,2452932680,2430,2430,2430,2430,0
|
|
20230622,173000,2452932680,2430,2430,2430,2430,0
|
|
20230622,172900,2452932680,2430,2430,2430,2430,0
|
|
20230622,172800,2452932680,2430,2430,2430,2430,0
|
|
20230622,172700,2452932680,2430,2430,2430,2430,0
|
|
20230622,172600,2452932680,2430,2430,2430,2430,0
|
|
20230622,172500,2452932680,2430,2430,2430,2430,0
|
|
20230622,172400,2452932680,2430,2430,2430,2430,0
|
|
20230622,172300,2452932680,2430,2430,2430,2430,0
|
|
20230622,172200,2452932680,2430,2430,2430,2430,0
|
|
20230622,172100,2452932680,2430,2430,2430,2430,0
|
|
20230622,172000,2452932680,2430,2430,2430,2430,0
|
|
20230622,171900,2452932680,2430,2430,2430,2430,0
|
|
20230622,171800,2452932680,2430,2430,2430,2430,0
|
|
20230622,171700,2452932680,2430,2430,2430,2430,0
|
|
20230622,171600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,171500,2452932680,2430,2430,2430,2430,0
|
|
20230622,171400,2452932680,2430,2430,2430,2430,0
|
|
20230622,171300,2452932680,2430,2430,2430,2430,0
|
|
20230622,171200,2452932680,2430,2430,2430,2430,0
|
|
20230622,171100,2452932680,2430,2430,2430,2430,0
|
|
20230622,171000,2452932680,2430,2430,2430,2430,0
|
|
20230622,170900,2452932680,2430,2430,2430,2430,0
|
|
20230622,170800,2452932680,2430,2430,2430,2430,0
|
|
20230622,170700,2452932680,2430,2430,2430,2430,0
|
|
20230622,170600,2452932680,2430,2430,2430,2430,0
|
|
20230622,170500,2452932680,2430,2430,2430,2430,0
|
|
20230622,170400,2452932680,2430,2430,2430,2430,0
|
|
20230622,170300,2452932680,2430,2430,2430,2430,0
|
|
20230622,170200,2452932680,2430,2430,2430,2430,0
|
|
20230622,170100,2452932680,2430,2430,2430,2430,0
|
|
20230622,170000,2452932680,2430,2430,2430,2430,0
|
|
20230622,165900,2452932680,2430,2430,2430,2430,0
|
|
20230622,165800,2452932680,2430,2430,2430,2430,0
|
|
20230622,165700,2452932680,2430,2430,2430,2430,0
|
|
20230622,165600,2452932680,2430,2430,2430,2430,0
|
|
20230622,165500,2452932680,2430,2430,2430,2430,0
|
|
20230622,165400,2452932680,2430,2430,2430,2430,0
|
|
20230622,165300,2452932680,2430,2430,2430,2430,0
|
|
20230622,165200,2452932680,2430,2430,2430,2430,0
|
|
20230622,165100,2452932680,2430,2430,2430,2430,0
|
|
20230622,165000,2452932680,2430,2430,2430,2430,0
|
|
20230622,164900,2452932680,2430,2430,2430,2430,0
|
|
20230622,164800,2452932680,2430,2430,2430,2430,0
|
|
20230622,164700,2452932680,2430,2430,2430,2430,0
|
|
20230622,164600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,164500,2452932680,2430,2430,2430,2430,0
|
|
20230622,164400,2452932680,2430,2430,2430,2430,0
|
|
20230622,164300,2452932680,2430,2430,2430,2430,0
|
|
20230622,164200,2452932680,2430,2430,2430,2430,0
|
|
20230622,164100,2452932680,2430,2430,2430,2430,0
|
|
20230622,164000,2452932680,2430,2430,2430,2430,0
|
|
20230622,163900,2452932680,2430,2430,2430,2430,0
|
|
20230622,163800,2452932680,2430,2430,2430,2430,0
|
|
20230622,163700,2452932680,2430,2430,2430,2430,0
|
|
20230622,163600,2452932680,2430,2430,2430,2430,0
|
|
20230622,163500,2452932680,2430,2430,2430,2430,0
|
|
20230622,163400,2452932680,2430,2430,2430,2430,0
|
|
20230622,163300,2452932680,2430,2430,2430,2430,0
|
|
20230622,163200,2452932680,2430,2430,2430,2430,0
|
|
20230622,163100,2452932680,2430,2430,2430,2430,0
|
|
20230622,163000,2452932680,2430,2430,2430,2430,0
|
|
20230622,162900,2452932680,2430,2430,2430,2430,0
|
|
20230622,162800,2452932680,2430,2430,2430,2430,0
|
|
20230622,162700,2452932680,2430,2430,2430,2430,0
|
|
20230622,162600,2452932680,2430,2430,2430,2430,0
|
|
20230622,162500,2452932680,2430,2430,2430,2430,0
|
|
20230622,162400,2452932680,2430,2430,2430,2430,0
|
|
20230622,162300,2452932680,2430,2430,2430,2430,0
|
|
20230622,162200,2452932680,2430,2430,2430,2430,0
|
|
20230622,162100,2452932680,2430,2430,2430,2430,0
|
|
20230622,162000,2452932680,2430,2430,2430,2430,0
|
|
20230622,161900,2452932680,2430,2430,2430,2430,0
|
|
20230622,161800,2452932680,2430,2430,2430,2430,0
|
|
20230622,161700,2452932680,2430,2430,2430,2430,0
|
|
20230622,161600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,161500,2452932680,2430,2430,2430,2430,0
|
|
20230622,161400,2452932680,2430,2430,2430,2430,0
|
|
20230622,161300,2452932680,2430,2430,2430,2430,0
|
|
20230622,161200,2452932680,2430,2430,2430,2430,0
|
|
20230622,161100,2452932680,2430,2430,2430,2430,0
|
|
20230622,161000,2452932680,2430,2430,2430,2430,0
|
|
20230622,160900,2452932680,2430,2430,2430,2430,0
|
|
20230622,160800,2452932680,2430,2430,2430,2430,0
|
|
20230622,160700,2452932680,2430,2430,2430,2430,0
|
|
20230622,160600,2452932680,2430,2430,2430,2430,0
|
|
20230622,160500,2452932680,2430,2430,2430,2430,0
|
|
20230622,160400,2452932680,2430,2430,2430,2430,0
|
|
20230622,160300,2452932680,2430,2430,2430,2430,0
|
|
20230622,160200,2452932680,2430,2430,2430,2430,0
|
|
20230622,160100,2452932680,2430,2430,2430,2430,0
|
|
20230622,160000,2452932680,2430,2430,2430,2430,0
|
|
20230622,155900,2452932680,2430,2430,2430,2430,0
|
|
20230622,155800,2452932680,2430,2430,2430,2430,0
|
|
20230622,155700,2452932680,2430,2430,2430,2430,0
|
|
20230622,155600,2452932680,2430,2430,2430,2430,0
|
|
20230622,155500,2452932680,2430,2430,2430,2430,0
|
|
20230622,155400,2452932680,2430,2430,2430,2430,0
|
|
20230622,155300,2452932680,2430,2430,2430,2430,0
|
|
20230622,155200,2452932680,2430,2430,2430,2430,0
|
|
20230622,155100,2452932680,2430,2430,2430,2430,0
|
|
20230622,155000,2452932680,2430,2430,2430,2430,0
|
|
20230622,154900,2452932680,2430,2430,2430,2430,0
|
|
20230622,154800,2452932680,2430,2430,2430,2430,0
|
|
20230622,154700,2452932680,2430,2430,2430,2430,0
|
|
20230622,154600,2452932680,2430,2430,2430,2430,12580
|
|
20230622,154500,2452932680,2430,2430,2430,2430,0
|
|
20230622,154400,2452932680,2430,2430,2430,2430,0
|
|
20230622,154300,2452932680,2430,2430,2430,2430,0
|
|
20230622,154200,2452932680,2430,2430,2430,2430,0
|
|
20230622,154100,2452932680,2430,2430,2430,2430,0
|
|
20230622,154000,2452932680,2430,2430,2430,2430,0
|
|
20230622,153900,2452932680,2430,2430,2430,2430,0
|
|
20230622,153800,2452932680,2430,2430,2430,2430,0
|
|
20230622,153700,2452932680,2430,2430,2430,2430,0
|
|
20230622,153600,2452932680,2430,2430,2430,2430,0
|
|
20230622,153500,2452932680,2430,2430,2430,2430,0
|
|
20230622,153400,2452932680,2430,2430,2430,2430,0
|
|
20230622,153300,2452932680,2430,2430,2430,2430,0
|
|
20230622,153200,2452932680,2430,2430,2430,2430,0
|
|
20230622,153100,2452932680,2430,2430,2430,2430,0
|
|
20230622,153000,2452932680,2430,2430,2430,2430,12580
|
|
20230622,152900,2422363280,2445,2445,2445,2445,0
|
|
20230622,152800,2422363280,2445,2445,2445,2445,0
|
|
20230622,152700,2422363280,2445,2445,2445,2445,0
|
|
20230622,152600,2422363280,2445,2445,2445,2445,0
|
|
20230622,152500,2422363280,2445,2445,2445,2445,0
|
|
20230622,152400,2422363280,2445,2445,2445,2445,0
|
|
20230622,152300,2422363280,2445,2445,2445,2445,0
|
|
20230622,152200,2422363280,2445,2445,2445,2445,0
|
|
20230622,152100,2422363280,2445,2445,2445,2445,0
|
|
20230622,152000,2422363280,2445,2445,2445,2445,0
|
|
20230622,151900,2422363280,2445,2440,2445,2435,2966
|
|
20230622,151800,2415137790,2440,2440,2440,2435,1998
|
|
20230622,151700,2410262730,2435,2440,2440,2435,1697
|
|
20230622,151600,2406127995,2445,2440,2445,2435,4057
|
|
20230622,151500,2396245795,2445,2445,2445,2445,81
|
|
20230622,151400,2396047750,2440,2450,2450,2440,296
|
|
20230622,151300,2395324900,2450,2440,2450,2440,3120
|
|
20230622,151200,2387696485,2445,2440,2445,2440,647
|
|
20230622,151100,2386117800,2440,2435,2440,2435,3028
|
|
20230622,151000,2378732605,2440,2440,2440,2440,43
|
|
20230622,150900,2378627685,2440,2435,2440,2435,1353
|
|
20230622,150800,2375331630,2440,2440,2440,2435,7678
|
|
20230622,150700,2356598110,2435,2435,2435,2435,300
|
|
20230622,150600,2355867610,2440,2440,2440,2435,34
|
|
20230622,150500,2355784665,2435,2435,2435,2435,362
|
|
20230622,150400,2354903195,2435,2440,2440,2435,1028
|
|
20230622,150300,2352399965,2440,2440,2440,2440,50
|
|
20230622,150200,2352277965,2440,2440,2440,2435,2002
|
|
20230622,150100,2347403085,2440,2440,2440,2440,20
|
|
20230622,150000,2347354285,2435,2440,2440,2435,1111
|
|
20230622,145900,2344646450,2440,2435,2440,2435,600
|
|
20230622,145800,2343182950,2440,2440,2440,2440,0
|
|
20230622,145700,2343182950,2440,2435,2440,2430,9613
|
|
20230622,145600,2319803150,2435,2435,2435,2430,10844
|
|
20230622,145500,2293450480,2435,2440,2440,2435,9625
|
|
20230622,145400,2269985795,2440,2440,2440,2440,2396
|
|
20230622,145300,2264139555,2445,2440,2445,2440,212
|
|
20230622,145200,2263622270,2445,2445,2445,2435,357
|
|
20230622,145100,2262751945,2445,2440,2445,2435,726
|
|
20230622,145000,2260984085,2435,2440,2440,2435,11404
|
|
20230622,144900,2233213330,2435,2450,2450,2435,4944
|
|
20230622,144800,2221129375,2450,2445,2450,2445,106
|
|
20230622,144700,2220870200,2450,2450,2450,2450,503
|
|
20230622,144600,2219637850,2450,2440,2450,2440,311
|
|
20230622,144500,2218878000,2450,2440,2450,2440,2012
|
|
20230622,144400,2213948720,2450,2450,2450,2450,3162
|
|
20230622,144300,2206201820,2450,2445,2450,2445,646
|
|
20230622,144200,2204622345,2445,2440,2450,2440,14022
|
|
20230622,144100,2170302405,2440,2440,2440,2440,0
|
|
20230622,144000,2170302405,2440,2440,2440,2435,1210
|
|
20230622,143900,2167355005,2440,2440,2440,2440,710
|
|
20230622,143800,2165622605,2435,2435,2435,2435,9259
|
|
20230622,143700,2143076940,2445,2445,2445,2445,0
|
|
20230622,143600,2143076940,2445,2440,2445,2435,1862
|
|
20230622,143500,2138542500,2440,2440,2440,2440,3923
|
|
20230622,143400,2128970380,2440,2440,2440,2435,482
|
|
20230622,143300,2127796300,2440,2440,2440,2440,62
|
|
20230622,143200,2127645020,2440,2435,2440,2435,2651
|
|
20230622,143100,2121186580,2440,2440,2440,2435,1131
|
|
20230622,143000,2118432515,2440,2445,2445,2440,19633
|
|
20230622,142900,2070527990,2440,2440,2445,2440,6733
|
|
20230622,142800,2054099460,2440,2440,2440,2440,578
|
|
20230622,142700,2052689140,2445,2445,2445,2445,21
|
|
20230622,142600,2052637795,2445,2450,2450,2445,26929
|
|
20230622,142500,1986722430,2450,2455,2455,2450,361
|
|
20230622,142400,1985836725,2465,2455,2465,2455,3
|
|
20230622,142300,1985829350,2455,2455,2455,2455,271
|
|
20230622,142200,1985164045,2455,2455,2455,2455,494
|
|
20230622,142100,1983951275,2455,2460,2460,2455,2263
|
|
20230622,142000,1978384545,2460,2460,2460,2460,451
|
|
20230622,141900,1977275085,2460,2465,2465,2460,3964
|
|
20230622,141800,1967523395,2465,2465,2465,2465,114
|
|
20230622,141700,1967242385,2465,2465,2465,2465,6
|
|
20230622,141600,1967227595,2460,2460,2460,2460,8140
|
|
20230622,141500,1947203195,2460,2460,2460,2460,50
|
|
20230622,141400,1947080195,2460,2460,2460,2450,1104
|
|
20230622,141300,1944365735,2460,2460,2460,2460,550
|
|
20230622,141200,1943012735,2460,2450,2460,2450,2814
|
|
20230622,141100,1936108235,2455,2450,2460,2450,133
|
|
20230622,141000,1935781235,2465,2465,2465,2465,0
|
|
20230622,140900,1935781235,2465,2450,2465,2450,452
|
|
20230622,140800,1934673805,2450,2465,2465,2450,216
|
|
20230622,140700,1934142380,2465,2455,2465,2455,1137
|
|
20230622,140600,1931346145,2455,2455,2455,2455,40
|
|
20230622,140500,1931247945,2455,2455,2455,2455,16
|
|
20230622,140400,1931208665,2455,2455,2455,2455,0
|
|
20230622,140300,1931208665,2455,2450,2455,2450,149
|
|
20230622,140200,1930843210,2455,2445,2455,2445,1972
|
|
20230622,140100,1926011470,2445,2445,2450,2445,1056
|
|
20230622,140000,1923427025,2450,2450,2450,2445,2572
|
|
20230622,135900,1917138430,2450,2450,2450,2450,0
|
|
20230622,135800,1917138430,2450,2445,2450,2445,521
|
|
20230622,135700,1915864575,2450,2450,2450,2450,0
|
|
20230622,135600,1915864575,2450,2450,2450,2450,104
|
|
20230622,135500,1915609775,2450,2450,2450,2450,0
|
|
20230622,135400,1915609775,2450,2450,2450,2450,2000
|
|
20230622,135300,1910709775,2450,2450,2450,2445,2446
|
|
20230622,135200,1904718300,2450,2450,2450,2450,20
|
|
20230622,135100,1904669300,2450,2450,2450,2450,568
|
|
20230622,135000,1903277700,2450,2450,2455,2450,1356
|
|
20230622,134900,1899955485,2450,2450,2450,2450,518
|
|
20230622,134800,1898686385,2445,2450,2450,2445,27117
|
|
20230622,134700,1832305870,2445,2450,2450,2445,70
|
|
20230622,134600,1832134670,2450,2450,2450,2450,1400
|
|
20230622,134500,1828704670,2450,2450,2450,2450,3009
|
|
20230622,134400,1821332620,2450,2450,2450,2450,621
|
|
20230622,134300,1819811170,2450,2450,2450,2450,4
|
|
20230622,134200,1819801370,2450,2450,2450,2450,11
|
|
20230622,134100,1819774420,2450,2450,2450,2445,400
|
|
20230622,134000,1818796320,2450,2445,2450,2445,307
|
|
20230622,133900,1818045670,2445,2445,2445,2445,5024
|
|
20230622,133800,1805761990,2445,2445,2445,2445,0
|
|
20230622,133700,1805761990,2445,2445,2445,2445,19
|
|
20230622,133600,1805715535,2450,2450,2450,2450,727
|
|
20230622,133500,1803934385,2450,2450,2450,2450,80
|
|
20230622,133400,1803738385,2450,2450,2450,2450,1325
|
|
20230622,133300,1800492135,2450,2450,2455,2450,1825
|
|
20230622,133200,1796015885,2450,2450,2450,2450,2675
|
|
20230622,133100,1789462135,2450,2450,2450,2450,669
|
|
20230622,133000,1787823085,2450,2450,2450,2450,150
|
|
20230622,132900,1787455585,2450,2450,2450,2450,379
|
|
20230622,132800,1786527035,2455,2450,2455,2450,21
|
|
20230622,132700,1786475485,2455,2450,2455,2450,1236
|
|
20230622,132600,1783447175,2450,2450,2450,2450,2910
|
|
20230622,132500,1776317675,2455,2455,2460,2455,595
|
|
20230622,132400,1774854675,2460,2455,2460,2455,2
|
|
20230622,132300,1774849760,2450,2450,2450,2450,2024
|
|
20230622,132200,1769890960,2450,2450,2450,2450,0
|
|
20230622,132100,1769890960,2450,2450,2450,2450,601
|
|
20230622,132000,1768418510,2450,2450,2450,2450,2790
|
|
20230622,131900,1761583010,2455,2460,2460,2455,125
|
|
20230622,131800,1761275515,2460,2460,2460,2460,101
|
|
20230622,131700,1761027055,2450,2455,2455,2450,99
|
|
20230622,131600,1760784455,2455,2455,2455,2455,0
|
|
20230622,131500,1760784455,2455,2455,2455,2455,1008
|
|
20230622,131400,1758309815,2455,2460,2460,2455,2596
|
|
20230622,131300,1751936535,2460,2460,2460,2460,0
|
|
20230622,131200,1751936535,2460,2460,2460,2460,0
|
|
20230622,131100,1751936535,2460,2465,2465,2460,926
|
|
20230622,131000,1749658565,2465,2465,2465,2465,980
|
|
20230622,130900,1747242865,2465,2465,2465,2465,20
|
|
20230622,130800,1747193565,2465,2465,2465,2465,12
|
|
20230622,130700,1747163985,2460,2460,2460,2460,0
|
|
20230622,130600,1747163985,2460,2460,2460,2460,632
|
|
20230622,130500,1745609265,2460,2460,2460,2460,300
|
|
20230622,130400,1744871265,2460,2460,2460,2460,0
|
|
20230622,130300,1744871265,2460,2460,2460,2460,50
|
|
20230622,130200,1744748265,2460,2460,2460,2460,261
|
|
20230622,130100,1744106205,2460,2460,2460,2460,645
|
|
20230622,130000,1742519505,2460,2455,2460,2455,4563
|
|
20230622,125900,1731316670,2460,2460,2460,2460,0
|
|
20230622,125800,1731316670,2460,2460,2460,2460,210
|
|
20230622,125700,1730800070,2460,2460,2460,2460,573
|
|
20230622,125600,1729390490,2455,2460,2460,2455,74
|
|
20230622,125500,1729208520,2465,2465,2465,2465,30
|
|
20230622,125400,1729134570,2465,2460,2465,2455,9285
|
|
20230622,125300,1706293690,2460,2465,2465,2460,160
|
|
20230622,125200,1705899790,2460,2455,2460,2455,3192
|
|
20230622,125100,1698049970,2455,2455,2455,2455,1
|
|
20230622,125000,1698047515,2460,2460,2460,2460,30
|
|
20230622,124900,1697973715,2460,2460,2460,2460,118
|
|
20230622,124800,1697683435,2460,2460,2460,2460,91
|
|
20230622,124700,1697459575,2460,2460,2460,2460,0
|
|
20230622,124600,1697459575,2460,2455,2460,2455,1183
|
|
20230622,124500,1694555165,2455,2455,2455,2455,4012
|
|
20230622,124400,1684705705,2455,2455,2455,2455,2454
|
|
20230622,124300,1678681135,2455,2455,2455,2455,2632
|
|
20230622,124200,1672219575,2460,2460,2460,2460,71
|
|
20230622,124100,1672044915,2460,2460,2460,2460,78
|
|
20230622,124000,1671853035,2465,2460,2465,2460,130
|
|
20230622,123900,1671533195,2460,2460,2460,2460,41
|
|
20230622,123800,1671432335,2455,2455,2455,2455,50
|
|
20230622,123700,1671309585,2460,2465,2465,2460,55
|
|
20230622,123600,1671174280,2455,2460,2460,2455,6081
|
|
20230622,123500,1656218420,2460,2460,2460,2460,964
|
|
20230622,123400,1653846980,2465,2460,2465,2460,3063
|
|
20230622,123300,1646311995,2460,2465,2465,2455,831
|
|
20230622,123200,1644268485,2465,2465,2465,2465,718
|
|
20230622,123100,1642498615,2450,2450,2450,2450,7298
|
|
20230622,123000,1624618515,2460,2460,2460,2460,0
|
|
20230622,122900,1624618515,2460,2465,2465,2460,449
|
|
20230622,122800,1623512110,2465,2465,2465,2465,5
|
|
20230622,122700,1623499785,2460,2460,2460,2460,130
|
|
20230622,122600,1623179985,2460,2460,2460,2460,4
|
|
20230622,122500,1623170145,2460,2460,2460,2460,47
|
|
20230622,122400,1623054525,2460,2460,2460,2460,54
|
|
20230622,122300,1622921685,2460,2460,2460,2460,8
|
|
20230622,122200,1622902005,2460,2460,2460,2460,0
|
|
20230622,122100,1622902005,2460,2460,2460,2455,9590
|
|
20230622,122000,1599317420,2460,2465,2465,2460,360
|
|
20230622,121900,1598431570,2465,2465,2465,2465,153
|
|
20230622,121800,1598054425,2465,2465,2465,2465,100
|
|
20230622,121700,1597807925,2465,2465,2465,2465,151
|
|
20230622,121600,1597435710,2465,2465,2465,2465,0
|
|
20230622,121500,1597435710,2465,2465,2465,2465,2351
|
|
20230622,121400,1591640495,2455,2465,2465,2455,70
|
|
20230622,121300,1591468145,2465,2455,2465,2455,276
|
|
20230622,121200,1590788565,2470,2470,2470,2470,400
|
|
20230622,121100,1589800565,2470,2470,2470,2470,0
|
|
20230622,121000,1589800565,2470,2450,2470,2450,33
|
|
20230622,120900,1589719575,2450,2450,2450,2450,2858
|
|
20230622,120800,1582717475,2450,2450,2450,2450,2013
|
|
20230622,120700,1577785625,2450,2455,2455,2450,1000
|
|
20230622,120600,1575334975,2465,2455,2475,2455,2875
|
|
20230622,120500,1568261330,2450,2450,2450,2450,1240
|
|
20230622,120400,1565223330,2450,2450,2450,2450,1
|
|
20230622,120300,1565220880,2455,2455,2455,2455,698
|
|
20230622,120200,1563507290,2455,2455,2455,2455,197
|
|
20230622,120100,1563023655,2455,2450,2455,2450,374
|
|
20230622,120000,1562106755,2455,2460,2460,2455,1073
|
|
20230622,115900,1559468555,2475,2465,2475,2465,11
|
|
20230622,115800,1559441430,2475,2460,2475,2460,46
|
|
20230622,115700,1559328210,2475,2465,2475,2465,482
|
|
20230622,115600,1558135360,2475,2465,2475,2465,986
|
|
20230622,115500,1555704730,2475,2480,2480,2475,60
|
|
20230622,115400,1555555980,2480,2475,2480,2470,67
|
|
20230622,115300,1555389860,2480,2480,2480,2465,2432
|
|
20230622,115200,1549383570,2470,2465,2480,2465,436
|
|
20230622,115100,1548304435,2475,2480,2480,2475,93
|
|
20230622,115000,1548073815,2480,2460,2480,2460,43136
|
|
20230622,114900,1441306810,2450,2450,2460,2450,412
|
|
20230622,114800,1440297390,2460,2455,2460,2455,120
|
|
20230622,114700,1440002200,2460,2460,2460,2460,15
|
|
20230622,114600,1439965300,2450,2460,2460,2450,76
|
|
20230622,114500,1439779090,2450,2450,2450,2450,1784
|
|
20230622,114400,1435408290,2455,2460,2460,2455,210
|
|
20230622,114300,1434892690,2460,2455,2460,2455,500
|
|
20230622,114200,1433664725,2455,2455,2455,2455,0
|
|
20230622,114100,1433664725,2455,2455,2455,2455,0
|
|
20230622,114000,1433664725,2455,2445,2455,2445,2640
|
|
20230622,113900,1427183925,2455,2455,2455,2455,3000
|
|
20230622,113800,1419818925,2455,2455,2455,2455,0
|
|
20230622,113700,1419818925,2455,2445,2455,2445,6289
|
|
20230622,113600,1404442220,2455,2445,2455,2445,1011
|
|
20230622,113500,1401970315,2440,2450,2450,2440,15000
|
|
20230622,113400,1365300600,2460,2460,2460,2460,59
|
|
20230622,113300,1365155460,2460,2445,2460,2445,1277
|
|
20230622,113200,1362032865,2460,2460,2460,2450,286
|
|
20230622,113100,1361332145,2450,2460,2460,2450,511
|
|
20230622,113000,1360080085,2460,2460,2460,2460,100
|
|
20230622,112900,1359834085,2460,2460,2460,2460,1
|
|
20230622,112800,1359831625,2450,2450,2460,2450,638
|
|
20230622,112700,1358268445,2450,2450,2450,2450,1158
|
|
20230622,112600,1355431345,2450,2450,2450,2450,144
|
|
20230622,112500,1355078545,2450,2450,2450,2450,3720
|
|
20230622,112400,1345964545,2450,2450,2450,2450,3681
|
|
20230622,112300,1336946095,2460,2455,2460,2450,6159
|
|
20230622,112200,1321854110,2460,2455,2460,2455,2026
|
|
20230622,112100,1316880250,2455,2460,2460,2455,10
|
|
20230622,112000,1316855660,2460,2460,2460,2460,50
|
|
20230622,111900,1316732660,2460,2455,2460,2455,48
|
|
20230622,111800,1316614780,2455,2455,2455,2455,2000
|
|
20230622,111700,1311704780,2455,2460,2460,2455,61
|
|
20230622,111600,1311554920,2460,2460,2460,2460,15
|
|
20230622,111500,1311518020,2465,2455,2470,2455,162
|
|
20230622,111400,1311118175,2455,2455,2455,2455,4271
|
|
20230622,111300,1300632870,2455,2455,2455,2450,4815
|
|
20230622,111200,1288834280,2460,2460,2460,2460,300
|
|
20230622,111100,1288096280,2460,2460,2460,2460,4884
|
|
20230622,111000,1276081640,2460,2460,2460,2460,1002
|
|
20230622,110900,1273616720,2465,2465,2465,2465,154
|
|
20230622,110800,1273237110,2470,2470,2470,2470,1
|
|
20230622,110700,1273234640,2450,2470,2470,2450,22303
|
|
20230622,110600,1218513280,2470,2465,2470,2465,7054
|
|
20230622,110500,1201098650,2465,2455,2465,2455,3772
|
|
20230622,110400,1191811155,2460,2455,2460,2455,180
|
|
20230622,110300,1191368615,2455,2460,2460,2455,4952
|
|
20230622,110200,1179211245,2460,2455,2460,2455,2
|
|
20230622,110100,1179206330,2455,2455,2455,2455,0
|
|
20230622,110000,1179206330,2455,2455,2460,2455,772
|
|
20230622,105900,1177310920,2460,2460,2460,2460,534
|
|
20230622,105800,1175997280,2460,2460,2460,2460,0
|
|
20230622,105700,1175997280,2460,2460,2460,2460,228
|
|
20230622,105600,1175436400,2450,2450,2450,2450,0
|
|
20230622,105500,1175436400,2450,2450,2450,2450,518
|
|
20230622,105400,1174167300,2450,2460,2460,2450,34463
|
|
20230622,105300,1089582440,2465,2465,2465,2460,1959
|
|
20230622,105200,1084762300,2465,2460,2465,2460,304
|
|
20230622,105100,1084014445,2460,2460,2460,2460,111
|
|
20230622,105000,1083741385,2460,2460,2460,2460,20
|
|
20230622,104900,1083692185,2460,2460,2460,2460,5103
|
|
20230622,104800,1071138805,2460,2460,2460,2460,337
|
|
20230622,104700,1070309785,2460,2460,2460,2460,208
|
|
20230622,104600,1069798105,2460,2460,2460,2460,0
|
|
20230622,104500,1069798105,2460,2460,2460,2460,800
|
|
20230622,104400,1067830105,2460,2460,2460,2460,0
|
|
20230622,104300,1067830105,2460,2460,2460,2460,0
|
|
20230622,104200,1067830105,2460,2460,2460,2460,10
|
|
20230622,104100,1067805505,2460,2460,2460,2460,60
|
|
20230622,104000,1067657905,2460,2470,2470,2460,2085
|
|
20230622,103900,1062528755,2460,2470,2470,2460,108
|
|
20230622,103800,1062262075,2470,2465,2470,2465,287
|
|
20230622,103700,1061554610,2465,2460,2465,2460,30
|
|
20230622,103600,1061480700,2460,2450,2460,2450,518
|
|
20230622,103500,1060208980,2455,2455,2455,2455,256
|
|
20230622,103400,1059580500,2455,2455,2455,2455,42
|
|
20230622,103300,1059477390,2455,2455,2455,2455,593
|
|
20230622,103200,1058021575,2455,2455,2455,2455,3537
|
|
20230622,103100,1049338240,2455,2460,2460,2455,5015
|
|
20230622,103000,1037021415,2455,2465,2465,2455,911
|
|
20230622,102900,1034781190,2465,2465,2465,2465,20
|
|
20230622,102800,1034731890,2465,2455,2465,2455,144
|
|
20230622,102700,1034377110,2455,2455,2455,2455,0
|
|
20230622,102600,1034377110,2455,2455,2455,2455,769
|
|
20230622,102500,1032489215,2460,2460,2460,2460,1
|
|
20230622,102400,1032486755,2465,2460,2465,2455,6402
|
|
20230622,102300,1016744170,2460,2460,2460,2460,215
|
|
20230622,102200,1016215270,2460,2460,2460,2460,2025
|
|
20230622,102100,1011233770,2465,2465,2465,2465,1097
|
|
20230622,102000,1008529665,2465,2460,2465,2460,1071
|
|
20230622,101900,1005894905,2465,2465,2470,2460,1586
|
|
20230622,101800,1001987555,2465,2465,2465,2460,190
|
|
20230622,101700,1001519210,2470,2465,2470,2465,3839
|
|
20230622,101600,992056070,2465,2465,2465,2465,677
|
|
20230622,101500,990387265,2465,2465,2465,2465,85
|
|
20230622,101400,990177740,2465,2465,2465,2465,600
|
|
20230622,101300,988698740,2465,2465,2465,2465,141
|
|
20230622,101200,988351175,2465,2465,2465,2465,100
|
|
20230622,101100,988104675,2465,2465,2465,2465,22
|
|
20230622,101000,988050445,2460,2460,2460,2460,10331
|
|
20230622,100900,962636185,2460,2460,2460,2460,116
|
|
20230622,100800,962350825,2455,2450,2455,2450,3472
|
|
20230622,100700,953827075,2450,2450,2450,2450,857
|
|
20230622,100600,951727425,2450,2455,2455,2450,227
|
|
20230622,100500,951171265,2455,2450,2455,2450,155
|
|
20230622,100400,950791265,2450,2450,2450,2450,1043
|
|
20230622,100300,948235915,2450,2450,2450,2450,560
|
|
20230622,100200,946863915,2450,2445,2450,2445,96
|
|
20230622,100100,946628720,2445,2445,2445,2445,3051
|
|
20230622,100000,939169025,2450,2445,2450,2445,1580
|
|
20230622,095900,935304145,2445,2455,2455,2445,3206
|
|
20230622,095800,927464530,2450,2445,2450,2445,6479
|
|
20230622,095700,911616565,2450,2445,2450,2445,259
|
|
20230622,095600,910983285,2450,2450,2450,2445,4667
|
|
20230622,095500,899558670,2450,2455,2455,2450,1330
|
|
20230622,095400,896299870,2455,2450,2455,2450,123
|
|
20230622,095300,895998045,2455,2450,2455,2450,5085
|
|
20230622,095200,883539745,2450,2455,2455,2450,332
|
|
20230622,095100,882726225,2455,2450,2455,2450,673
|
|
20230622,095000,881074855,2450,2450,2455,2450,1231
|
|
20230622,094900,878058395,2450,2455,2455,2450,7272
|
|
20230622,094800,860206400,2455,2460,2460,2455,4626
|
|
20230622,094700,848848070,2460,2460,2460,2455,658
|
|
20230622,094600,847231390,2460,2465,2465,2460,177
|
|
20230622,094500,846795700,2465,2460,2465,2460,224
|
|
20230622,094400,846244280,2465,2455,2465,2450,6230
|
|
20230622,094300,830953480,2460,2460,2465,2460,1463
|
|
20230622,094200,827354490,2460,2460,2465,2460,1398
|
|
20230622,094100,823912825,2465,2465,2465,2460,2474
|
|
20230622,094000,817815990,2465,2465,2465,2465,1671
|
|
20230622,093900,813696975,2465,2465,2470,2465,854
|
|
20230622,093800,811588505,2465,2460,2465,2460,250
|
|
20230622,093700,810973265,2460,2460,2460,2455,1978
|
|
20230622,093600,806107415,2460,2455,2460,2450,5441
|
|
20230622,093500,792765320,2455,2455,2455,2450,698
|
|
20230622,093400,791052460,2455,2455,2455,2450,2926
|
|
20230622,093300,783881190,2450,2455,2455,2450,1263
|
|
20230622,093200,780780925,2450,2450,2455,2450,2662
|
|
20230622,093100,774257965,2455,2450,2455,2450,4212
|
|
20230622,093000,763937960,2455,2455,2455,2450,1003
|
|
20230622,092900,761480115,2450,2460,2460,2450,3096
|
|
20230622,092800,753892115,2455,2455,2460,2455,3721
|
|
20230622,092700,744756990,2460,2460,2460,2460,847
|
|
20230622,092600,742673370,2460,2465,2465,2455,5584
|
|
20230622,092500,728939005,2465,2465,2465,2460,2044
|
|
20230622,092400,723905565,2465,2460,2475,2460,838
|
|
20230622,092300,721841570,2460,2465,2465,2460,6619
|
|
20230622,092200,705545720,2475,2475,2475,2470,4625
|
|
20230622,092100,694118575,2475,2480,2485,2470,2721
|
|
20230622,092000,687381725,2485,2475,2485,2475,2085
|
|
20230622,091900,682212660,2475,2485,2485,2475,3903
|
|
20230622,091800,672523585,2485,2475,2485,2475,4276
|
|
20230622,091700,661915805,2475,2475,2485,2475,68
|
|
20230622,091600,661746965,2475,2480,2485,2475,2585
|
|
20230622,091500,655326900,2480,2480,2480,2470,8958
|
|
20230622,091400,633146735,2475,2470,2480,2465,9821
|
|
20230622,091300,608830445,2470,2475,2475,2460,2431
|
|
20230622,091200,602829205,2475,2480,2480,2455,5185
|
|
20230622,091100,590059805,2470,2450,2480,2440,10588
|
|
20230622,091000,564013535,2450,2475,2475,2435,19718
|
|
20230622,090900,515451390,2475,2485,2485,2475,8742
|
|
20230622,090800,493784910,2485,2490,2490,2485,8743
|
|
20230622,090700,472049015,2490,2490,2495,2490,9656
|
|
20230622,090600,448003975,2495,2490,2495,2490,4233
|
|
20230622,090500,437450290,2495,2495,2495,2490,11991
|
|
20230622,090400,407558435,2495,2500,2500,2490,8859
|
|
20230622,090300,385453080,2500,2495,2500,2490,13830
|
|
20230622,090200,350947955,2495,2505,2505,2495,40827
|
|
20230622,090100,248996695,2500,2505,2520,2500,28214
|
|
20230622,090000,178283595,2505,2525,2525,2500,67759
|