652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,194800,2599006600,9420,9420,9420,9420,0
|
|
20230622,194700,2599006600,9420,9420,9420,9420,0
|
|
20230622,194600,2599006600,9420,9420,9420,9420,0
|
|
20230622,194500,2599006600,9420,9420,9420,9420,0
|
|
20230622,194400,2599006600,9420,9420,9420,9420,0
|
|
20230622,194300,2599006600,9420,9420,9420,9420,0
|
|
20230622,194200,2599006600,9420,9420,9420,9420,0
|
|
20230622,194100,2599006600,9420,9420,9420,9420,0
|
|
20230622,194000,2599006600,9420,9420,9420,9420,0
|
|
20230622,193900,2599006600,9420,9420,9420,9420,0
|
|
20230622,193800,2599006600,9420,9420,9420,9420,0
|
|
20230622,193700,2599006600,9420,9420,9420,9420,0
|
|
20230622,193600,2599006600,9420,9420,9420,9420,0
|
|
20230622,193500,2599006600,9420,9420,9420,9420,0
|
|
20230622,193400,2599006600,9420,9420,9420,9420,0
|
|
20230622,193300,2599006600,9420,9420,9420,9420,0
|
|
20230622,193200,2599006600,9420,9420,9420,9420,0
|
|
20230622,193100,2599006600,9420,9420,9420,9420,0
|
|
20230622,193000,2599006600,9420,9420,9420,9420,0
|
|
20230622,192900,2599006600,9420,9420,9420,9420,0
|
|
20230622,192800,2599006600,9420,9420,9420,9420,0
|
|
20230622,192700,2599006600,9420,9420,9420,9420,0
|
|
20230622,192600,2599006600,9420,9420,9420,9420,0
|
|
20230622,192500,2599006600,9420,9420,9420,9420,0
|
|
20230622,192400,2599006600,9420,9420,9420,9420,0
|
|
20230622,192300,2599006600,9420,9420,9420,9420,0
|
|
20230622,192200,2599006600,9420,9420,9420,9420,0
|
|
20230622,192100,2599006600,9420,9420,9420,9420,0
|
|
20230622,192000,2599006600,9420,9420,9420,9420,0
|
|
20230622,191900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,191800,2599006600,9420,9420,9420,9420,0
|
|
20230622,191700,2599006600,9420,9420,9420,9420,0
|
|
20230622,191600,2599006600,9420,9420,9420,9420,0
|
|
20230622,191500,2599006600,9420,9420,9420,9420,0
|
|
20230622,191400,2599006600,9420,9420,9420,9420,0
|
|
20230622,191300,2599006600,9420,9420,9420,9420,0
|
|
20230622,191200,2599006600,9420,9420,9420,9420,0
|
|
20230622,191100,2599006600,9420,9420,9420,9420,0
|
|
20230622,191000,2599006600,9420,9420,9420,9420,0
|
|
20230622,190900,2599006600,9420,9420,9420,9420,0
|
|
20230622,190800,2599006600,9420,9420,9420,9420,0
|
|
20230622,190700,2599006600,9420,9420,9420,9420,0
|
|
20230622,190600,2599006600,9420,9420,9420,9420,0
|
|
20230622,190500,2599006600,9420,9420,9420,9420,0
|
|
20230622,190400,2599006600,9420,9420,9420,9420,0
|
|
20230622,190300,2599006600,9420,9420,9420,9420,0
|
|
20230622,190200,2599006600,9420,9420,9420,9420,0
|
|
20230622,190100,2599006600,9420,9420,9420,9420,0
|
|
20230622,190000,2599006600,9420,9420,9420,9420,0
|
|
20230622,185900,2599006600,9420,9420,9420,9420,0
|
|
20230622,185800,2599006600,9420,9420,9420,9420,0
|
|
20230622,185700,2599006600,9420,9420,9420,9420,0
|
|
20230622,185600,2599006600,9420,9420,9420,9420,0
|
|
20230622,185500,2599006600,9420,9420,9420,9420,0
|
|
20230622,185400,2599006600,9420,9420,9420,9420,0
|
|
20230622,185300,2599006600,9420,9420,9420,9420,0
|
|
20230622,185200,2599006600,9420,9420,9420,9420,0
|
|
20230622,185100,2599006600,9420,9420,9420,9420,0
|
|
20230622,185000,2599006600,9420,9420,9420,9420,0
|
|
20230622,184900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,184800,2599006600,9420,9420,9420,9420,0
|
|
20230622,184700,2599006600,9420,9420,9420,9420,0
|
|
20230622,184600,2599006600,9420,9420,9420,9420,0
|
|
20230622,184500,2599006600,9420,9420,9420,9420,0
|
|
20230622,184400,2599006600,9420,9420,9420,9420,0
|
|
20230622,184300,2599006600,9420,9420,9420,9420,0
|
|
20230622,184200,2599006600,9420,9420,9420,9420,0
|
|
20230622,184100,2599006600,9420,9420,9420,9420,0
|
|
20230622,184000,2599006600,9420,9420,9420,9420,0
|
|
20230622,183900,2599006600,9420,9420,9420,9420,0
|
|
20230622,183800,2599006600,9420,9420,9420,9420,0
|
|
20230622,183700,2599006600,9420,9420,9420,9420,0
|
|
20230622,183600,2599006600,9420,9420,9420,9420,0
|
|
20230622,183500,2599006600,9420,9420,9420,9420,0
|
|
20230622,183400,2599006600,9420,9420,9420,9420,0
|
|
20230622,183300,2599006600,9420,9420,9420,9420,0
|
|
20230622,183200,2599006600,9420,9420,9420,9420,0
|
|
20230622,183100,2599006600,9420,9420,9420,9420,0
|
|
20230622,183000,2599006600,9420,9420,9420,9420,0
|
|
20230622,182900,2599006600,9420,9420,9420,9420,0
|
|
20230622,182800,2599006600,9420,9420,9420,9420,0
|
|
20230622,182700,2599006600,9420,9420,9420,9420,0
|
|
20230622,182600,2599006600,9420,9420,9420,9420,0
|
|
20230622,182500,2599006600,9420,9420,9420,9420,0
|
|
20230622,182400,2599006600,9420,9420,9420,9420,0
|
|
20230622,182300,2599006600,9420,9420,9420,9420,0
|
|
20230622,182200,2599006600,9420,9420,9420,9420,0
|
|
20230622,182100,2599006600,9420,9420,9420,9420,0
|
|
20230622,182000,2599006600,9420,9420,9420,9420,0
|
|
20230622,181900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,181800,2599006600,9420,9420,9420,9420,0
|
|
20230622,181700,2599006600,9420,9420,9420,9420,0
|
|
20230622,181600,2599006600,9420,9420,9420,9420,0
|
|
20230622,181500,2599006600,9420,9420,9420,9420,0
|
|
20230622,181400,2599006600,9420,9420,9420,9420,0
|
|
20230622,181300,2599006600,9420,9420,9420,9420,0
|
|
20230622,181200,2599006600,9420,9420,9420,9420,0
|
|
20230622,181100,2599006600,9420,9420,9420,9420,0
|
|
20230622,181000,2599006600,9420,9420,9420,9420,0
|
|
20230622,180900,2599006600,9420,9420,9420,9420,0
|
|
20230622,180800,2599006600,9420,9420,9420,9420,0
|
|
20230622,180700,2599006600,9420,9420,9420,9420,0
|
|
20230622,180600,2599006600,9420,9420,9420,9420,0
|
|
20230622,180500,2599006600,9420,9420,9420,9420,0
|
|
20230622,180400,2599006600,9420,9420,9420,9420,0
|
|
20230622,180300,2599006600,9420,9420,9420,9420,0
|
|
20230622,180200,2599006600,9420,9420,9420,9420,0
|
|
20230622,180100,2599006600,9420,9420,9420,9420,0
|
|
20230622,180000,2599006600,9420,9420,9420,9420,0
|
|
20230622,175900,2599006600,9420,9420,9420,9420,0
|
|
20230622,175800,2599006600,9420,9420,9420,9420,0
|
|
20230622,175700,2599006600,9420,9420,9420,9420,0
|
|
20230622,175600,2599006600,9420,9420,9420,9420,0
|
|
20230622,175500,2599006600,9420,9420,9420,9420,0
|
|
20230622,175400,2599006600,9420,9420,9420,9420,0
|
|
20230622,175300,2599006600,9420,9420,9420,9420,0
|
|
20230622,175200,2599006600,9420,9420,9420,9420,0
|
|
20230622,175100,2599006600,9420,9420,9420,9420,0
|
|
20230622,175000,2599006600,9420,9420,9420,9420,0
|
|
20230622,174900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,174800,2599006600,9420,9420,9420,9420,0
|
|
20230622,174700,2599006600,9420,9420,9420,9420,0
|
|
20230622,174600,2599006600,9420,9420,9420,9420,0
|
|
20230622,174500,2599006600,9420,9420,9420,9420,0
|
|
20230622,174400,2599006600,9420,9420,9420,9420,0
|
|
20230622,174300,2599006600,9420,9420,9420,9420,0
|
|
20230622,174200,2599006600,9420,9420,9420,9420,0
|
|
20230622,174100,2599006600,9420,9420,9420,9420,0
|
|
20230622,174000,2599006600,9420,9420,9420,9420,0
|
|
20230622,173900,2599006600,9420,9420,9420,9420,0
|
|
20230622,173800,2599006600,9420,9420,9420,9420,0
|
|
20230622,173700,2599006600,9420,9420,9420,9420,0
|
|
20230622,173600,2599006600,9420,9420,9420,9420,0
|
|
20230622,173500,2599006600,9420,9420,9420,9420,0
|
|
20230622,173400,2599006600,9420,9420,9420,9420,0
|
|
20230622,173300,2599006600,9420,9420,9420,9420,0
|
|
20230622,173200,2599006600,9420,9420,9420,9420,0
|
|
20230622,173100,2599006600,9420,9420,9420,9420,0
|
|
20230622,173000,2599006600,9420,9420,9420,9420,0
|
|
20230622,172900,2599006600,9420,9420,9420,9420,0
|
|
20230622,172800,2599006600,9420,9420,9420,9420,0
|
|
20230622,172700,2599006600,9420,9420,9420,9420,0
|
|
20230622,172600,2599006600,9420,9420,9420,9420,0
|
|
20230622,172500,2599006600,9420,9420,9420,9420,0
|
|
20230622,172400,2599006600,9420,9420,9420,9420,0
|
|
20230622,172300,2599006600,9420,9420,9420,9420,0
|
|
20230622,172200,2599006600,9420,9420,9420,9420,0
|
|
20230622,172100,2599006600,9420,9420,9420,9420,0
|
|
20230622,172000,2599006600,9420,9420,9420,9420,0
|
|
20230622,171900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,171800,2599006600,9420,9420,9420,9420,0
|
|
20230622,171700,2599006600,9420,9420,9420,9420,0
|
|
20230622,171600,2599006600,9420,9420,9420,9420,0
|
|
20230622,171500,2599006600,9420,9420,9420,9420,0
|
|
20230622,171400,2599006600,9420,9420,9420,9420,0
|
|
20230622,171300,2599006600,9420,9420,9420,9420,0
|
|
20230622,171200,2599006600,9420,9420,9420,9420,0
|
|
20230622,171100,2599006600,9420,9420,9420,9420,0
|
|
20230622,171000,2599006600,9420,9420,9420,9420,0
|
|
20230622,170900,2599006600,9420,9420,9420,9420,0
|
|
20230622,170800,2599006600,9420,9420,9420,9420,0
|
|
20230622,170700,2599006600,9420,9420,9420,9420,0
|
|
20230622,170600,2599006600,9420,9420,9420,9420,0
|
|
20230622,170500,2599006600,9420,9420,9420,9420,0
|
|
20230622,170400,2599006600,9420,9420,9420,9420,0
|
|
20230622,170300,2599006600,9420,9420,9420,9420,0
|
|
20230622,170200,2599006600,9420,9420,9420,9420,0
|
|
20230622,170100,2599006600,9420,9420,9420,9420,0
|
|
20230622,170000,2599006600,9420,9420,9420,9420,0
|
|
20230622,165900,2599006600,9420,9420,9420,9420,0
|
|
20230622,165800,2599006600,9420,9420,9420,9420,0
|
|
20230622,165700,2599006600,9420,9420,9420,9420,0
|
|
20230622,165600,2599006600,9420,9420,9420,9420,0
|
|
20230622,165500,2599006600,9420,9420,9420,9420,0
|
|
20230622,165400,2599006600,9420,9420,9420,9420,0
|
|
20230622,165300,2599006600,9420,9420,9420,9420,0
|
|
20230622,165200,2599006600,9420,9420,9420,9420,0
|
|
20230622,165100,2599006600,9420,9420,9420,9420,0
|
|
20230622,165000,2599006600,9420,9420,9420,9420,0
|
|
20230622,164900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,164800,2599006600,9420,9420,9420,9420,0
|
|
20230622,164700,2599006600,9420,9420,9420,9420,0
|
|
20230622,164600,2599006600,9420,9420,9420,9420,0
|
|
20230622,164500,2599006600,9420,9420,9420,9420,0
|
|
20230622,164400,2599006600,9420,9420,9420,9420,0
|
|
20230622,164300,2599006600,9420,9420,9420,9420,0
|
|
20230622,164200,2599006600,9420,9420,9420,9420,0
|
|
20230622,164100,2599006600,9420,9420,9420,9420,0
|
|
20230622,164000,2599006600,9420,9420,9420,9420,0
|
|
20230622,163900,2599006600,9420,9420,9420,9420,0
|
|
20230622,163800,2599006600,9420,9420,9420,9420,0
|
|
20230622,163700,2599006600,9420,9420,9420,9420,0
|
|
20230622,163600,2599006600,9420,9420,9420,9420,0
|
|
20230622,163500,2599006600,9420,9420,9420,9420,0
|
|
20230622,163400,2599006600,9420,9420,9420,9420,0
|
|
20230622,163300,2599006600,9420,9420,9420,9420,0
|
|
20230622,163200,2599006600,9420,9420,9420,9420,0
|
|
20230622,163100,2599006600,9420,9420,9420,9420,0
|
|
20230622,163000,2599006600,9420,9420,9420,9420,0
|
|
20230622,162900,2599006600,9420,9420,9420,9420,0
|
|
20230622,162800,2599006600,9420,9420,9420,9420,0
|
|
20230622,162700,2599006600,9420,9420,9420,9420,0
|
|
20230622,162600,2599006600,9420,9420,9420,9420,0
|
|
20230622,162500,2599006600,9420,9420,9420,9420,0
|
|
20230622,162400,2599006600,9420,9420,9420,9420,0
|
|
20230622,162300,2599006600,9420,9420,9420,9420,0
|
|
20230622,162200,2599006600,9420,9420,9420,9420,0
|
|
20230622,162100,2599006600,9420,9420,9420,9420,0
|
|
20230622,162000,2599006600,9420,9420,9420,9420,0
|
|
20230622,161900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,161800,2599006600,9420,9420,9420,9420,0
|
|
20230622,161700,2599006600,9420,9420,9420,9420,0
|
|
20230622,161600,2599006600,9420,9420,9420,9420,0
|
|
20230622,161500,2599006600,9420,9420,9420,9420,0
|
|
20230622,161400,2599006600,9420,9420,9420,9420,0
|
|
20230622,161300,2599006600,9420,9420,9420,9420,0
|
|
20230622,161200,2599006600,9420,9420,9420,9420,0
|
|
20230622,161100,2599006600,9420,9420,9420,9420,0
|
|
20230622,161000,2599006600,9420,9420,9420,9420,0
|
|
20230622,160900,2599006600,9420,9420,9420,9420,0
|
|
20230622,160800,2599006600,9420,9420,9420,9420,0
|
|
20230622,160700,2599006600,9420,9420,9420,9420,0
|
|
20230622,160600,2599006600,9420,9420,9420,9420,0
|
|
20230622,160500,2599006600,9420,9420,9420,9420,0
|
|
20230622,160400,2599006600,9420,9420,9420,9420,0
|
|
20230622,160300,2599006600,9420,9420,9420,9420,0
|
|
20230622,160200,2599006600,9420,9420,9420,9420,0
|
|
20230622,160100,2599006600,9420,9420,9420,9420,0
|
|
20230622,160000,2599006600,9420,9420,9420,9420,0
|
|
20230622,155900,2599006600,9420,9420,9420,9420,0
|
|
20230622,155800,2599006600,9420,9420,9420,9420,0
|
|
20230622,155700,2599006600,9420,9420,9420,9420,0
|
|
20230622,155600,2599006600,9420,9420,9420,9420,0
|
|
20230622,155500,2599006600,9420,9420,9420,9420,0
|
|
20230622,155400,2599006600,9420,9420,9420,9420,0
|
|
20230622,155300,2599006600,9420,9420,9420,9420,0
|
|
20230622,155200,2599006600,9420,9420,9420,9420,0
|
|
20230622,155100,2599006600,9420,9420,9420,9420,0
|
|
20230622,155000,2599006600,9420,9420,9420,9420,0
|
|
20230622,154900,2599006600,9420,9420,9420,9420,7238
|
|
20230622,154800,2599006600,9420,9420,9420,9420,0
|
|
20230622,154700,2599006600,9420,9420,9420,9420,0
|
|
20230622,154600,2599006600,9420,9420,9420,9420,0
|
|
20230622,154500,2599006600,9420,9420,9420,9420,0
|
|
20230622,154400,2599006600,9420,9420,9420,9420,0
|
|
20230622,154300,2599006600,9420,9420,9420,9420,0
|
|
20230622,154200,2599006600,9420,9420,9420,9420,0
|
|
20230622,154100,2599006600,9420,9420,9420,9420,0
|
|
20230622,154000,2599006600,9420,9420,9420,9420,0
|
|
20230622,153900,2599006600,9420,9420,9420,9420,0
|
|
20230622,153800,2599006600,9420,9420,9420,9420,0
|
|
20230622,153700,2599006600,9420,9420,9420,9420,0
|
|
20230622,153600,2599006600,9420,9420,9420,9420,0
|
|
20230622,153500,2599006600,9420,9420,9420,9420,0
|
|
20230622,153400,2599006600,9420,9420,9420,9420,0
|
|
20230622,153300,2599006600,9420,9420,9420,9420,0
|
|
20230622,153200,2599006600,9420,9420,9420,9420,0
|
|
20230622,153100,2599006600,9420,9420,9420,9420,0
|
|
20230622,153000,2599006600,9420,9420,9420,9420,7238
|
|
20230622,152900,2530824640,9420,9420,9420,9420,0
|
|
20230622,152800,2530824640,9420,9420,9420,9420,0
|
|
20230622,152700,2530824640,9420,9420,9420,9420,0
|
|
20230622,152600,2530824640,9420,9420,9420,9420,0
|
|
20230622,152500,2530824640,9420,9420,9420,9420,0
|
|
20230622,152400,2530824640,9420,9420,9420,9420,0
|
|
20230622,152300,2530824640,9420,9420,9420,9420,0
|
|
20230622,152200,2530824640,9420,9420,9420,9420,0
|
|
20230622,152100,2530824640,9420,9420,9420,9420,0
|
|
20230622,152000,2530824640,9420,9420,9420,9420,0
|
|
20230622,151900,2530824640,9420,9420,9430,9420,535
|
|
20230622,151800,2525783920,9430,9420,9430,9420,150
|
|
20230622,151700,2524370830,9410,9420,9420,9410,72
|
|
20230622,151600,2523693100,9410,9420,9420,9410,225
|
|
20230622,151500,2521573710,9410,9410,9410,9410,10
|
|
20230622,151400,2521479610,9420,9400,9420,9400,828
|
|
20230622,151300,2513691900,9410,9400,9410,9400,66
|
|
20230622,151200,2513071480,9410,9410,9410,9400,771
|
|
20230622,151100,2505817720,9410,9410,9410,9400,275
|
|
20230622,151000,2503232220,9410,9400,9410,9390,674
|
|
20230622,150900,2496896660,9400,9400,9400,9400,157
|
|
20230622,150800,2495420860,9390,9390,9390,9390,540
|
|
20230622,150700,2490350260,9390,9410,9410,9390,826
|
|
20230622,150600,2482592910,9410,9410,9410,9400,82
|
|
20230622,150500,2481821390,9410,9410,9420,9400,674
|
|
20230622,150400,2475485520,9410,9410,9410,9400,167
|
|
20230622,150300,2473914060,9410,9410,9410,9410,47
|
|
20230622,150200,2473471790,9410,9410,9410,9410,51
|
|
20230622,150100,2472991880,9410,9400,9410,9400,41
|
|
20230622,150000,2472606280,9400,9400,9400,9390,673
|
|
20230622,145900,2466286080,9400,9400,9400,9400,15
|
|
20230622,145800,2466145080,9400,9400,9400,9380,18
|
|
20230622,145700,2465976130,9380,9380,9400,9380,66
|
|
20230622,145600,2465356520,9390,9390,9390,9390,214
|
|
20230622,145500,2463347060,9380,9390,9390,9380,705
|
|
20230622,145400,2456733940,9380,9390,9390,9380,1286
|
|
20230622,145300,2444661220,9400,9400,9400,9400,83
|
|
20230622,145200,2443881020,9400,9400,9400,9390,850
|
|
20230622,145100,2435893540,9400,9400,9400,9390,158
|
|
20230622,145000,2434409080,9400,9390,9400,9390,705
|
|
20230622,144900,2427785600,9400,9390,9410,9390,371
|
|
20230622,144800,2424300750,9390,9400,9400,9390,248
|
|
20230622,144700,2421970500,9400,9400,9410,9400,64
|
|
20230622,144600,2421368880,9390,9400,9400,9390,1386
|
|
20230622,144500,2408345720,9400,9400,9400,9390,1774
|
|
20230622,144400,2391674880,9400,9400,9400,9390,743
|
|
20230622,144300,2384695180,9400,9400,9400,9400,4610
|
|
20230622,144200,2341361180,9400,9400,9410,9400,3784
|
|
20230622,144100,2305791250,9410,9420,9420,9400,1001
|
|
20230622,144000,2296380830,9400,9410,9410,9400,6361
|
|
20230622,143900,2236555150,9420,9410,9420,9410,618
|
|
20230622,143800,2230736590,9410,9430,9430,9410,3515
|
|
20230622,143700,2197650790,9430,9430,9430,9430,0
|
|
20230622,143600,2197650790,9430,9420,9430,9420,471
|
|
20230622,143500,2193213860,9420,9420,9420,9420,209
|
|
20230622,143400,2191245080,9420,9420,9420,9420,346
|
|
20230622,143300,2187985760,9420,9420,9420,9420,345
|
|
20230622,143200,2184735860,9420,9420,9420,9420,1035
|
|
20230622,143100,2174986160,9420,9420,9420,9420,796
|
|
20230622,143000,2167487840,9420,9420,9420,9420,19
|
|
20230622,142900,2167308860,9410,9410,9410,9410,1
|
|
20230622,142800,2167299450,9410,9420,9420,9410,6
|
|
20230622,142700,2167242980,9420,9430,9430,9420,274
|
|
20230622,142600,2164661890,9420,9420,9420,9410,785
|
|
20230622,142500,2157270570,9410,9420,9420,9410,615
|
|
20230622,142400,2151483220,9420,9420,9420,9410,219
|
|
20230622,142300,2149421640,9420,9420,9420,9420,120
|
|
20230622,142200,2148291240,9420,9420,9420,9420,1347
|
|
20230622,142100,2135602500,9420,9420,9420,9420,0
|
|
20230622,142000,2135602500,9420,9420,9430,9420,1530
|
|
20230622,141900,2121189890,9420,9420,9420,9420,0
|
|
20230622,141800,2121189890,9420,9420,9420,9420,100
|
|
20230622,141700,2120247890,9440,9440,9440,9430,102
|
|
20230622,141600,2119286010,9420,9440,9440,9420,150
|
|
20230622,141500,2117872000,9440,9440,9440,9440,0
|
|
20230622,141400,2117872000,9440,9420,9440,9420,7
|
|
20230622,141300,2117806040,9430,9430,9430,9430,100
|
|
20230622,141200,2116863040,9430,9440,9440,9430,1030
|
|
20230622,141100,2107144460,9440,9440,9440,9440,0
|
|
20230622,141000,2107144460,9440,9440,9440,9440,2
|
|
20230622,140900,2107125580,9440,9440,9440,9440,1
|
|
20230622,140800,2107116140,9440,9430,9440,9430,250
|
|
20230622,140700,2104756640,9440,9440,9440,9440,10
|
|
20230622,140600,2104662240,9450,9450,9450,9450,816
|
|
20230622,140500,2096951040,9450,9450,9450,9450,2
|
|
20230622,140400,2096932140,9440,9430,9440,9430,1019
|
|
20230622,140300,2087318170,9430,9430,9430,9430,305
|
|
20230622,140200,2084442020,9430,9440,9440,9430,523
|
|
20230622,140100,2079509130,9430,9430,9430,9430,0
|
|
20230622,140000,2079509130,9430,9430,9430,9430,161
|
|
20230622,135900,2077990900,9440,9430,9440,9430,210
|
|
20230622,135800,2076010430,9430,9430,9430,9430,0
|
|
20230622,135700,2076010430,9430,9430,9430,9430,4
|
|
20230622,135600,2075972710,9430,9440,9440,9430,231
|
|
20230622,135500,2073794070,9440,9430,9440,9430,141
|
|
20230622,135400,2072464430,9440,9440,9440,9440,0
|
|
20230622,135300,2072464430,9440,9440,9440,9440,0
|
|
20230622,135200,2072464430,9440,9440,9440,9440,2
|
|
20230622,135100,2072445550,9430,9430,9430,9430,0
|
|
20230622,135000,2072445550,9430,9430,9430,9430,1199
|
|
20230622,134900,2061138980,9440,9440,9440,9440,0
|
|
20230622,134800,2061138980,9440,9440,9440,9440,869
|
|
20230622,134700,2052935620,9440,9440,9440,9440,12
|
|
20230622,134600,2052822340,9450,9440,9450,9440,6
|
|
20230622,134500,2052765690,9440,9440,9440,9440,50
|
|
20230622,134400,2052293690,9440,9450,9450,9440,202
|
|
20230622,134300,2050386760,9450,9440,9450,9440,369
|
|
20230622,134200,2046903190,9440,9440,9440,9440,1
|
|
20230622,134100,2046893750,9430,9430,9430,9430,380
|
|
20230622,134000,2043310350,9430,9430,9440,9430,103
|
|
20230622,133900,2042339050,9430,9430,9430,9430,0
|
|
20230622,133800,2042339050,9430,9430,9430,9430,1037
|
|
20230622,133700,2032560140,9430,9430,9430,9430,100
|
|
20230622,133600,2031617140,9450,9450,9450,9450,97
|
|
20230622,133500,2030700490,9450,9440,9450,9440,321
|
|
20230622,133400,2027670240,9450,9450,9450,9450,5
|
|
20230622,133300,2027622990,9430,9440,9440,9430,102
|
|
20230622,133200,2026661070,9440,9440,9440,9440,25
|
|
20230622,133100,2026425070,9440,9440,9450,9430,760
|
|
20230622,133000,2019250760,9420,9430,9440,9420,2235
|
|
20230622,132900,1998153830,9430,9430,9430,9420,711
|
|
20230622,132800,1991454570,9430,9420,9440,9420,12
|
|
20230622,132700,1991341430,9430,9430,9430,9420,155
|
|
20230622,132600,1989879800,9430,9420,9430,9420,335
|
|
20230622,132500,1986722440,9420,9430,9430,9420,200
|
|
20230622,132400,1984836940,9430,9430,9430,9420,109
|
|
20230622,132300,1983809110,9430,9440,9440,9430,63
|
|
20230622,132200,1983214900,9430,9430,9430,9420,610
|
|
20230622,132100,1977468580,9440,9420,9440,9420,105
|
|
20230622,132000,1976479390,9440,9430,9440,9420,73
|
|
20230622,131900,1975790490,9430,9430,9430,9430,108
|
|
20230622,131800,1974772050,9430,9430,9430,9430,50
|
|
20230622,131700,1974300550,9430,9430,9430,9430,507
|
|
20230622,131600,1969519540,9430,9420,9430,9420,32
|
|
20230622,131500,1969218000,9430,9420,9430,9420,271
|
|
20230622,131400,1966664470,9430,9430,9430,9430,191
|
|
20230622,131300,1964863340,9430,9440,9440,9430,157
|
|
20230622,131200,1963382300,9440,9440,9440,9440,2
|
|
20230622,131100,1963363420,9440,9440,9440,9440,116
|
|
20230622,131000,1962268380,9440,9440,9440,9440,115
|
|
20230622,130900,1961182780,9440,9440,9440,9440,40
|
|
20230622,130800,1960805180,9440,9430,9440,9430,63
|
|
20230622,130700,1960210960,9430,9440,9440,9430,138
|
|
20230622,130600,1958909240,9440,9440,9440,9440,101
|
|
20230622,130500,1957955800,9440,9440,9440,9440,0
|
|
20230622,130400,1957955800,9440,9450,9450,9440,371
|
|
20230622,130300,1954453550,9450,9450,9450,9450,1
|
|
20230622,130200,1954444100,9440,9450,9450,9440,177
|
|
20230622,130100,1952773200,9460,9450,9460,9440,554
|
|
20230622,130000,1947542360,9460,9460,9460,9460,0
|
|
20230622,125900,1947542360,9460,9450,9460,9450,151
|
|
20230622,125800,1946114410,9460,9460,9460,9460,12
|
|
20230622,125700,1946000890,9470,9470,9470,9470,42
|
|
20230622,125600,1945603150,9470,9440,9470,9430,512
|
|
20230622,125500,1940761690,9450,9450,9450,9450,246
|
|
20230622,125400,1938436990,9450,9420,9450,9420,105
|
|
20230622,125300,1937447750,9420,9430,9430,9420,122
|
|
20230622,125200,1936297870,9450,9450,9450,9450,10
|
|
20230622,125100,1936203370,9450,9430,9450,9420,1552
|
|
20230622,125000,1921577520,9430,9450,9450,9430,81
|
|
20230622,124900,1920813090,9450,9440,9450,9440,12
|
|
20230622,124800,1920699710,9450,9430,9450,9430,312
|
|
20230622,124700,1917755130,9430,9420,9430,9420,438
|
|
20230622,124600,1913625940,9430,9430,9430,9430,517
|
|
20230622,124500,1908750630,9430,9430,9430,9430,57
|
|
20230622,124400,1908213120,9430,9430,9430,9430,314
|
|
20230622,124300,1905252100,9420,9430,9430,9420,268
|
|
20230622,124200,1902726470,9420,9420,9420,9420,491
|
|
20230622,124100,1898101250,9420,9420,9420,9410,989
|
|
20230622,124000,1888792870,9420,9420,9420,9410,1845
|
|
20230622,123900,1871417110,9430,9430,9430,9430,53
|
|
20230622,123800,1870917320,9430,9420,9430,9420,663
|
|
20230622,123700,1864669580,9420,9430,9430,9420,1796
|
|
20230622,123600,1847743430,9430,9430,9430,9430,1085
|
|
20230622,123500,1837511880,9430,9450,9450,9430,381
|
|
20230622,123400,1833914430,9430,9430,9430,9430,0
|
|
20230622,123300,1833914430,9430,9430,9450,9430,211
|
|
20230622,123200,1831924570,9450,9440,9450,9440,447
|
|
20230622,123100,1827704880,9440,9440,9440,9440,682
|
|
20230622,123000,1821266800,9450,9450,9450,9450,2
|
|
20230622,122900,1821247900,9440,9450,9450,9440,250
|
|
20230622,122800,1818887860,9450,9450,9450,9440,47
|
|
20230622,122700,1818444110,9450,9450,9450,9450,3
|
|
20230622,122600,1818415760,9450,9450,9450,9450,104
|
|
20230622,122500,1817432960,9440,9440,9440,9440,241
|
|
20230622,122400,1815157920,9460,9460,9460,9440,416
|
|
20230622,122300,1811228780,9450,9450,9450,9440,88
|
|
20230622,122200,1810397220,9450,9450,9450,9440,177
|
|
20230622,122100,1808726170,9450,9470,9470,9450,1591
|
|
20230622,122000,1793691150,9470,9470,9470,9470,2
|
|
20230622,121900,1793672210,9450,9470,9470,9450,325
|
|
20230622,121800,1790597680,9470,9470,9470,9470,9
|
|
20230622,121700,1790512450,9470,9470,9470,9460,15
|
|
20230622,121600,1790370420,9460,9460,9460,9460,74
|
|
20230622,121500,1789670380,9450,9470,9470,9450,81
|
|
20230622,121400,1788904610,9470,9470,9470,9470,1
|
|
20230622,121300,1788895140,9470,9470,9470,9470,13
|
|
20230622,121200,1788772030,9470,9460,9470,9450,83
|
|
20230622,121100,1787987620,9470,9460,9470,9460,2624
|
|
20230622,121000,1763164510,9460,9460,9460,9460,0
|
|
20230622,120900,1763164510,9460,9440,9460,9440,511
|
|
20230622,120800,1758340650,9440,9450,9450,9440,3077
|
|
20230622,120700,1729274960,9460,9460,9460,9460,6
|
|
20230622,120600,1729218200,9450,9460,9460,9450,64
|
|
20230622,120500,1728613370,9460,9460,9460,9460,0
|
|
20230622,120400,1728613370,9460,9460,9460,9460,21
|
|
20230622,120300,1728414710,9450,9460,9460,9450,301
|
|
20230622,120200,1725570250,9450,9450,9450,9450,5
|
|
20230622,120100,1725523000,9450,9450,9450,9450,133
|
|
20230622,120000,1724266150,9450,9450,9450,9450,1017
|
|
20230622,115900,1714655500,9450,9450,9450,9450,0
|
|
20230622,115800,1714655500,9450,9450,9450,9450,80
|
|
20230622,115700,1713899500,9460,9450,9460,9450,1734
|
|
20230622,115600,1697513190,9450,9450,9450,9450,550
|
|
20230622,115500,1692315690,9460,9460,9460,9460,1
|
|
20230622,115400,1692306230,9450,9450,9450,9450,0
|
|
20230622,115300,1692306230,9450,9460,9460,9450,12
|
|
20230622,115200,1692192780,9460,9460,9460,9460,100
|
|
20230622,115100,1691246780,9450,9460,9460,9450,242
|
|
20230622,115000,1688959630,9460,9460,9460,9460,21
|
|
20230622,114900,1688760970,9450,9450,9450,9450,0
|
|
20230622,114800,1688760970,9450,9450,9450,9450,420
|
|
20230622,114700,1684791970,9450,9450,9450,9450,26
|
|
20230622,114600,1684546270,9450,9450,9460,9450,1088
|
|
20230622,114500,1674264340,9450,9460,9460,9450,525
|
|
20230622,114400,1669298090,9460,9450,9460,9450,158
|
|
20230622,114300,1667804910,9450,9460,9460,9450,1615
|
|
20230622,114200,1652543150,9450,9450,9450,9450,1410
|
|
20230622,114100,1639218650,9450,9450,9450,9450,0
|
|
20230622,114000,1639218650,9450,9450,9450,9450,1009
|
|
20230622,113900,1629683600,9460,9460,9460,9450,165
|
|
20230622,113800,1628124310,9460,9450,9460,9450,700
|
|
20230622,113700,1621508010,9450,9450,9450,9450,237
|
|
20230622,113600,1619268360,9450,9460,9460,9450,55
|
|
20230622,113500,1618748110,9460,9460,9460,9460,4
|
|
20230622,113400,1618710270,9460,9460,9460,9460,76
|
|
20230622,113300,1617991310,9460,9460,9460,9460,177
|
|
20230622,113200,1616316890,9460,9460,9460,9460,133
|
|
20230622,113100,1615058710,9460,9460,9460,9460,538
|
|
20230622,113000,1609969230,9450,9460,9460,9450,3788
|
|
20230622,112900,1574140910,9470,9460,9470,9460,102
|
|
20230622,112800,1573175970,9470,9470,9470,9470,0
|
|
20230622,112700,1573175970,9470,9480,9480,9470,25
|
|
20230622,112600,1572939200,9480,9480,9480,9480,4
|
|
20230622,112500,1572901280,9480,9480,9480,9480,101
|
|
20230622,112400,1571943800,9460,9480,9480,9460,140
|
|
20230622,112300,1570619290,9480,9470,9480,9460,194
|
|
20230622,112200,1568782060,9480,9480,9480,9480,1
|
|
20230622,112100,1568772580,9480,9470,9480,9470,12
|
|
20230622,112000,1568658930,9470,9470,9470,9470,96
|
|
20230622,111900,1567749810,9460,9460,9460,9460,214
|
|
20230622,111800,1565725370,9460,9460,9460,9460,214
|
|
20230622,111700,1563700930,9470,9470,9470,9470,51
|
|
20230622,111600,1563217960,9460,9470,9470,9460,408
|
|
20230622,111500,1559357980,9470,9460,9470,9450,1470
|
|
20230622,111400,1545461740,9460,9470,9470,9460,1246
|
|
20230622,111300,1533671560,9460,9460,9460,9460,50
|
|
20230622,111200,1533198560,9460,9460,9460,9460,63
|
|
20230622,111100,1532602580,9460,9470,9470,9460,91
|
|
20230622,111000,1531740910,9480,9480,9480,9480,1
|
|
20230622,110900,1531731430,9460,9470,9480,9460,997
|
|
20230622,110800,1522298320,9470,9480,9480,9470,803
|
|
20230622,110700,1514693480,9480,9480,9480,9470,30
|
|
20230622,110600,1514409340,9480,9490,9490,9480,18
|
|
20230622,110500,1514238690,9480,9490,9490,9480,40
|
|
20230622,110400,1513859100,9490,9490,9490,9490,233
|
|
20230622,110300,1511647930,9490,9490,9490,9490,0
|
|
20230622,110200,1511647930,9490,9490,9490,9490,0
|
|
20230622,110100,1511647930,9490,9470,9490,9450,1001
|
|
20230622,110000,1502179420,9490,9480,9490,9480,7
|
|
20230622,105900,1502113030,9480,9480,9480,9480,391
|
|
20230622,105800,1498406350,9480,9500,9500,9480,3
|
|
20230622,105700,1498377890,9500,9500,9500,9500,0
|
|
20230622,105600,1498377890,9500,9490,9500,9490,149
|
|
20230622,105500,1496962930,9500,9500,9500,9500,2
|
|
20230622,105400,1496943930,9500,9490,9500,9490,4
|
|
20230622,105300,1496905940,9500,9480,9500,9480,108
|
|
20230622,105200,1495879960,9480,9480,9480,9480,0
|
|
20230622,105100,1495879960,9480,9490,9490,9480,212
|
|
20230622,105000,1493868670,9490,9490,9490,9490,0
|
|
20230622,104900,1493868670,9490,9490,9490,9480,102
|
|
20230622,104800,1492901690,9480,9480,9480,9480,97
|
|
20230622,104700,1491982130,9450,9480,9480,9450,402
|
|
20230622,104600,1488181910,9450,9470,9470,9450,1480
|
|
20230622,104500,1474190330,9460,9470,9470,9460,142
|
|
20230622,104400,1472846440,9460,9470,9470,9460,652
|
|
20230622,104300,1466672950,9470,9470,9470,9470,1227
|
|
20230622,104200,1455053260,9470,9470,9470,9470,100
|
|
20230622,104100,1454106260,9470,9480,9480,9460,3361
|
|
20230622,104000,1422299560,9480,9490,9490,9480,838
|
|
20230622,103900,1414354770,9490,9490,9490,9490,270
|
|
20230622,103800,1411792470,9490,9500,9500,9490,870
|
|
20230622,103700,1403528770,9500,9520,9530,9500,2046
|
|
20230622,103600,1384055220,9530,9530,9530,9530,1
|
|
20230622,103500,1384045690,9520,9520,9530,9520,413
|
|
20230622,103400,1380112930,9520,9530,9530,9520,31
|
|
20230622,103300,1379817710,9530,9530,9530,9520,89
|
|
20230622,103200,1378970040,9520,9530,9530,9520,232
|
|
20230622,103100,1376761080,9530,9530,9530,9530,214
|
|
20230622,103000,1374721660,9530,9530,9530,9530,8
|
|
20230622,102900,1374645420,9530,9520,9530,9510,329
|
|
20230622,102800,1371514310,9540,9530,9540,9530,212
|
|
20230622,102700,1369492830,9520,9530,9540,9520,774
|
|
20230622,102600,1362109790,9540,9540,9550,9540,1113
|
|
20230622,102500,1351490670,9540,9540,9540,9540,77
|
|
20230622,102400,1350756090,9530,9530,9530,9510,231
|
|
20230622,102300,1348554820,9530,9520,9530,9520,203
|
|
20230622,102200,1346622250,9500,9520,9530,9500,235
|
|
20230622,102100,1344386680,9530,9510,9530,9510,101
|
|
20230622,102000,1343426150,9530,9530,9530,9530,0
|
|
20230622,101900,1343426150,9530,9530,9530,9530,1
|
|
20230622,101800,1343416620,9540,9530,9540,9520,773
|
|
20230622,101700,1336057080,9540,9520,9540,9520,1787
|
|
20230622,101600,1319037930,9510,9500,9510,9500,1861
|
|
20230622,101500,1301350450,9500,9470,9500,9470,1415
|
|
20230622,101400,1287941320,9470,9470,9470,9470,479
|
|
20230622,101300,1283405190,9470,9470,9470,9470,959
|
|
20230622,101200,1274323460,9470,9470,9470,9460,236
|
|
20230622,101100,1272089640,9460,9470,9470,9460,189
|
|
20230622,101000,1270300700,9470,9470,9480,9470,81
|
|
20230622,100900,1269533160,9470,9470,9470,9470,30
|
|
20230622,100800,1269249060,9460,9470,9470,9460,1345
|
|
20230622,100700,1256520700,9470,9470,9470,9470,40
|
|
20230622,100600,1256141900,9470,9480,9480,9470,152
|
|
20230622,100500,1254701190,9480,9480,9480,9480,40
|
|
20230622,100400,1254321990,9480,9460,9480,9450,3342
|
|
20230622,100300,1222736430,9450,9470,9470,9450,2067
|
|
20230622,100200,1203178850,9460,9470,9470,9460,5183
|
|
20230622,100100,1154124360,9480,9480,9480,9480,170
|
|
20230622,100000,1152512760,9490,9480,9490,9470,404
|
|
20230622,095900,1148684830,9470,9480,9490,9470,1008
|
|
20230622,095800,1139137040,9480,9500,9500,9480,4651
|
|
20230622,095700,1095045290,9490,9490,9500,9490,453
|
|
20230622,095600,1090744990,9480,9500,9500,9480,130
|
|
20230622,095500,1089512090,9500,9500,9500,9480,2637
|
|
20230622,095400,1064487140,9500,9500,9500,9490,1240
|
|
20230622,095300,1052717280,9500,9500,9500,9490,415
|
|
20230622,095200,1048777570,9510,9500,9510,9490,3053
|
|
20230622,095100,1019787570,9510,9500,9510,9500,440
|
|
20230622,095000,1015605490,9510,9510,9510,9510,95
|
|
20230622,094900,1014702040,9500,9510,9510,9500,1761
|
|
20230622,094800,997964830,9510,9500,9510,9500,220
|
|
20230622,094700,995874730,9500,9500,9510,9500,315
|
|
20230622,094600,992881230,9510,9500,9510,9500,1505
|
|
20230622,094500,978581570,9500,9500,9500,9500,669
|
|
20230622,094400,972226070,9490,9490,9490,9480,3466
|
|
20230622,094300,939348040,9500,9490,9500,9480,4261
|
|
20230622,094200,898907550,9500,9510,9510,9500,742
|
|
20230622,094100,891858450,9510,9510,9510,9500,37
|
|
20230622,094000,891506640,9500,9490,9520,9490,526
|
|
20230622,093900,886509540,9490,9500,9500,9490,73
|
|
20230622,093800,885816250,9490,9500,9500,9490,1537
|
|
20230622,093700,871229450,9500,9520,9520,9490,1522
|
|
20230622,093600,856766980,9500,9520,9520,9500,1677
|
|
20230622,093500,840823010,9520,9520,9520,9510,26
|
|
20230622,093400,840575590,9520,9500,9520,9500,307
|
|
20230622,093300,837655500,9510,9500,9510,9500,299
|
|
20230622,093200,834814970,9500,9530,9530,9490,420
|
|
20230622,093100,830825450,9510,9490,9510,9490,3892
|
|
20230622,093000,793878990,9490,9520,9530,9490,5982
|
|
20230622,092900,737010490,9530,9540,9540,9530,1791
|
|
20230622,092800,719941790,9540,9540,9550,9540,539
|
|
20230622,092700,714798270,9540,9550,9550,9540,1033
|
|
20230622,092600,704939000,9560,9560,9560,9550,83
|
|
20230622,092500,704145800,9560,9560,9560,9560,201
|
|
20230622,092400,702224240,9560,9560,9560,9550,427
|
|
20230622,092300,698143730,9560,9560,9560,9560,165
|
|
20230622,092200,696566330,9560,9560,9560,9540,1523
|
|
20230622,092100,682007830,9550,9560,9560,9550,1394
|
|
20230622,092000,668690310,9560,9540,9560,9530,303
|
|
20230622,091900,665798090,9550,9550,9550,9520,356
|
|
20230622,091800,662404740,9560,9550,9560,9520,2154
|
|
20230622,091700,641876570,9560,9560,9560,9550,280
|
|
20230622,091600,639201880,9560,9560,9560,9550,163
|
|
20230622,091500,637643770,9550,9550,9560,9550,285
|
|
20230622,091400,634920940,9540,9490,9540,9480,3775
|
|
20230622,091300,599064770,9490,9490,9500,9490,1815
|
|
20230622,091200,581839620,9490,9500,9510,9490,2769
|
|
20230622,091100,555544100,9500,9520,9520,9500,1414
|
|
20230622,091000,542104950,9520,9520,9540,9510,1475
|
|
20230622,090900,528050630,9520,9490,9520,9490,258
|
|
20230622,090800,525597350,9490,9490,9500,9480,887
|
|
20230622,090700,517182040,9480,9520,9520,9480,5096
|
|
20230622,090600,468727500,9520,9510,9520,9480,7201
|
|
20230622,090500,400340160,9520,9520,9530,9510,2879
|
|
20230622,090400,372938930,9520,9540,9540,9510,1195
|
|
20230622,090300,361551110,9500,9530,9540,9500,4138
|
|
20230622,090200,322185790,9560,9490,9560,9480,6533
|
|
20230622,090100,260126280,9490,9580,9580,9470,12753
|
|
20230622,090000,138799620,9580,9590,9590,9540,14280
|