681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201800,351730350,3880,3880,3880,3880,8815
|
|
20230622,201700,351730350,3880,3880,3880,3880,0
|
|
20230622,201600,351730350,3880,3880,3880,3880,0
|
|
20230622,201500,351730350,3880,3880,3880,3880,0
|
|
20230622,201400,351730350,3880,3880,3880,3880,0
|
|
20230622,201300,351730350,3880,3880,3880,3880,0
|
|
20230622,201200,351730350,3880,3880,3880,3880,0
|
|
20230622,201100,351730350,3880,3880,3880,3880,0
|
|
20230622,201000,351730350,3880,3880,3880,3880,0
|
|
20230622,200900,351730350,3880,3880,3880,3880,0
|
|
20230622,200800,351730350,3880,3880,3880,3880,0
|
|
20230622,200700,351730350,3880,3880,3880,3880,0
|
|
20230622,200600,351730350,3880,3880,3880,3880,0
|
|
20230622,200500,351730350,3880,3880,3880,3880,0
|
|
20230622,200400,351730350,3880,3880,3880,3880,0
|
|
20230622,200300,351730350,3880,3880,3880,3880,0
|
|
20230622,200200,351730350,3880,3880,3880,3880,0
|
|
20230622,200100,351730350,3880,3880,3880,3880,0
|
|
20230622,200000,351730350,3880,3880,3880,3880,0
|
|
20230622,195900,351730350,3880,3880,3880,3880,0
|
|
20230622,195800,351730350,3880,3880,3880,3880,0
|
|
20230622,195700,351730350,3880,3880,3880,3880,0
|
|
20230622,195600,351730350,3880,3880,3880,3880,0
|
|
20230622,195500,351730350,3880,3880,3880,3880,0
|
|
20230622,195400,351730350,3880,3880,3880,3880,0
|
|
20230622,195300,351730350,3880,3880,3880,3880,0
|
|
20230622,195200,351730350,3880,3880,3880,3880,0
|
|
20230622,195100,351730350,3880,3880,3880,3880,0
|
|
20230622,195000,351730350,3880,3880,3880,3880,0
|
|
20230622,194900,351730350,3880,3880,3880,3880,0
|
|
20230622,194800,351730350,3880,3880,3880,3880,8815
|
|
20230622,194700,351730350,3880,3880,3880,3880,0
|
|
20230622,194600,351730350,3880,3880,3880,3880,0
|
|
20230622,194500,351730350,3880,3880,3880,3880,0
|
|
20230622,194400,351730350,3880,3880,3880,3880,0
|
|
20230622,194300,351730350,3880,3880,3880,3880,0
|
|
20230622,194200,351730350,3880,3880,3880,3880,0
|
|
20230622,194100,351730350,3880,3880,3880,3880,0
|
|
20230622,194000,351730350,3880,3880,3880,3880,0
|
|
20230622,193900,351730350,3880,3880,3880,3880,0
|
|
20230622,193800,351730350,3880,3880,3880,3880,0
|
|
20230622,193700,351730350,3880,3880,3880,3880,0
|
|
20230622,193600,351730350,3880,3880,3880,3880,0
|
|
20230622,193500,351730350,3880,3880,3880,3880,0
|
|
20230622,193400,351730350,3880,3880,3880,3880,0
|
|
20230622,193300,351730350,3880,3880,3880,3880,0
|
|
20230622,193200,351730350,3880,3880,3880,3880,0
|
|
20230622,193100,351730350,3880,3880,3880,3880,0
|
|
20230622,193000,351730350,3880,3880,3880,3880,0
|
|
20230622,192900,351730350,3880,3880,3880,3880,0
|
|
20230622,192800,351730350,3880,3880,3880,3880,0
|
|
20230622,192700,351730350,3880,3880,3880,3880,0
|
|
20230622,192600,351730350,3880,3880,3880,3880,0
|
|
20230622,192500,351730350,3880,3880,3880,3880,0
|
|
20230622,192400,351730350,3880,3880,3880,3880,0
|
|
20230622,192300,351730350,3880,3880,3880,3880,0
|
|
20230622,192200,351730350,3880,3880,3880,3880,0
|
|
20230622,192100,351730350,3880,3880,3880,3880,0
|
|
20230622,192000,351730350,3880,3880,3880,3880,0
|
|
20230622,191900,351730350,3880,3880,3880,3880,0
|
|
20230622,191800,351730350,3880,3880,3880,3880,8815
|
|
20230622,191700,351730350,3880,3880,3880,3880,0
|
|
20230622,191600,351730350,3880,3880,3880,3880,0
|
|
20230622,191500,351730350,3880,3880,3880,3880,0
|
|
20230622,191400,351730350,3880,3880,3880,3880,0
|
|
20230622,191300,351730350,3880,3880,3880,3880,0
|
|
20230622,191200,351730350,3880,3880,3880,3880,0
|
|
20230622,191100,351730350,3880,3880,3880,3880,0
|
|
20230622,191000,351730350,3880,3880,3880,3880,0
|
|
20230622,190900,351730350,3880,3880,3880,3880,0
|
|
20230622,190800,351730350,3880,3880,3880,3880,0
|
|
20230622,190700,351730350,3880,3880,3880,3880,0
|
|
20230622,190600,351730350,3880,3880,3880,3880,0
|
|
20230622,190500,351730350,3880,3880,3880,3880,0
|
|
20230622,190400,351730350,3880,3880,3880,3880,0
|
|
20230622,190300,351730350,3880,3880,3880,3880,0
|
|
20230622,190200,351730350,3880,3880,3880,3880,0
|
|
20230622,190100,351730350,3880,3880,3880,3880,0
|
|
20230622,190000,351730350,3880,3880,3880,3880,0
|
|
20230622,185900,351730350,3880,3880,3880,3880,0
|
|
20230622,185800,351730350,3880,3880,3880,3880,0
|
|
20230622,185700,351730350,3880,3880,3880,3880,0
|
|
20230622,185600,351730350,3880,3880,3880,3880,0
|
|
20230622,185500,351730350,3880,3880,3880,3880,0
|
|
20230622,185400,351730350,3880,3880,3880,3880,0
|
|
20230622,185300,351730350,3880,3880,3880,3880,0
|
|
20230622,185200,351730350,3880,3880,3880,3880,0
|
|
20230622,185100,351730350,3880,3880,3880,3880,0
|
|
20230622,185000,351730350,3880,3880,3880,3880,0
|
|
20230622,184900,351730350,3880,3880,3880,3880,0
|
|
20230622,184800,351730350,3880,3880,3880,3880,8815
|
|
20230622,184700,351730350,3880,3880,3880,3880,0
|
|
20230622,184600,351730350,3880,3880,3880,3880,0
|
|
20230622,184500,351730350,3880,3880,3880,3880,0
|
|
20230622,184400,351730350,3880,3880,3880,3880,0
|
|
20230622,184300,351730350,3880,3880,3880,3880,0
|
|
20230622,184200,351730350,3880,3880,3880,3880,0
|
|
20230622,184100,351730350,3880,3880,3880,3880,0
|
|
20230622,184000,351730350,3880,3880,3880,3880,0
|
|
20230622,183900,351730350,3880,3880,3880,3880,0
|
|
20230622,183800,351730350,3880,3880,3880,3880,0
|
|
20230622,183700,351730350,3880,3880,3880,3880,0
|
|
20230622,183600,351730350,3880,3880,3880,3880,0
|
|
20230622,183500,351730350,3880,3880,3880,3880,0
|
|
20230622,183400,351730350,3880,3880,3880,3880,0
|
|
20230622,183300,351730350,3880,3880,3880,3880,0
|
|
20230622,183200,351730350,3880,3880,3880,3880,0
|
|
20230622,183100,351730350,3880,3880,3880,3880,0
|
|
20230622,183000,351730350,3880,3880,3880,3880,0
|
|
20230622,182900,351730350,3880,3880,3880,3880,0
|
|
20230622,182800,351730350,3880,3880,3880,3880,0
|
|
20230622,182700,351730350,3880,3880,3880,3880,0
|
|
20230622,182600,351730350,3880,3880,3880,3880,0
|
|
20230622,182500,351730350,3880,3880,3880,3880,0
|
|
20230622,182400,351730350,3880,3880,3880,3880,0
|
|
20230622,182300,351730350,3880,3880,3880,3880,0
|
|
20230622,182200,351730350,3880,3880,3880,3880,0
|
|
20230622,182100,351730350,3880,3880,3880,3880,0
|
|
20230622,182000,351730350,3880,3880,3880,3880,0
|
|
20230622,181900,351730350,3880,3880,3880,3880,0
|
|
20230622,181800,351730350,3880,3880,3880,3880,8815
|
|
20230622,181700,351730350,3880,3880,3880,3880,0
|
|
20230622,181600,351730350,3880,3880,3880,3880,0
|
|
20230622,181500,351730350,3880,3880,3880,3880,0
|
|
20230622,181400,351730350,3880,3880,3880,3880,0
|
|
20230622,181300,351730350,3880,3880,3880,3880,0
|
|
20230622,181200,351730350,3880,3880,3880,3880,0
|
|
20230622,181100,351730350,3880,3880,3880,3880,0
|
|
20230622,181000,351730350,3880,3880,3880,3880,0
|
|
20230622,180900,351730350,3880,3880,3880,3880,0
|
|
20230622,180800,351730350,3880,3880,3880,3880,0
|
|
20230622,180700,351730350,3880,3880,3880,3880,0
|
|
20230622,180600,351730350,3880,3880,3880,3880,0
|
|
20230622,180500,351730350,3880,3880,3880,3880,0
|
|
20230622,180400,351730350,3880,3880,3880,3880,0
|
|
20230622,180300,351730350,3880,3880,3880,3880,0
|
|
20230622,180200,351730350,3880,3880,3880,3880,0
|
|
20230622,180100,351730350,3880,3880,3880,3880,0
|
|
20230622,180000,351730350,3880,3880,3880,3880,0
|
|
20230622,175900,351730350,3880,3880,3880,3880,0
|
|
20230622,175800,351730350,3880,3880,3880,3880,0
|
|
20230622,175700,351730350,3880,3880,3880,3880,0
|
|
20230622,175600,351730350,3880,3880,3880,3880,0
|
|
20230622,175500,351730350,3880,3880,3880,3880,0
|
|
20230622,175400,351730350,3880,3880,3880,3880,0
|
|
20230622,175300,351730350,3880,3880,3880,3880,0
|
|
20230622,175200,351730350,3880,3880,3880,3880,0
|
|
20230622,175100,351730350,3880,3880,3880,3880,0
|
|
20230622,175000,351730350,3880,3880,3880,3880,0
|
|
20230622,174900,351730350,3880,3880,3880,3880,0
|
|
20230622,174800,351730350,3880,3880,3880,3880,8815
|
|
20230622,174700,351730350,3880,3880,3880,3880,0
|
|
20230622,174600,351730350,3880,3880,3880,3880,0
|
|
20230622,174500,351730350,3880,3880,3880,3880,0
|
|
20230622,174400,351730350,3880,3880,3880,3880,0
|
|
20230622,174300,351730350,3880,3880,3880,3880,0
|
|
20230622,174200,351730350,3880,3880,3880,3880,0
|
|
20230622,174100,351730350,3880,3880,3880,3880,0
|
|
20230622,174000,351730350,3880,3880,3880,3880,0
|
|
20230622,173900,351730350,3880,3880,3880,3880,0
|
|
20230622,173800,351730350,3880,3880,3880,3880,0
|
|
20230622,173700,351730350,3880,3880,3880,3880,0
|
|
20230622,173600,351730350,3880,3880,3880,3880,0
|
|
20230622,173500,351730350,3880,3880,3880,3880,0
|
|
20230622,173400,351730350,3880,3880,3880,3880,0
|
|
20230622,173300,351730350,3880,3880,3880,3880,0
|
|
20230622,173200,351730350,3880,3880,3880,3880,0
|
|
20230622,173100,351730350,3880,3880,3880,3880,0
|
|
20230622,173000,351730350,3880,3880,3880,3880,0
|
|
20230622,172900,351730350,3880,3880,3880,3880,0
|
|
20230622,172800,351730350,3880,3880,3880,3880,0
|
|
20230622,172700,351730350,3880,3880,3880,3880,0
|
|
20230622,172600,351730350,3880,3880,3880,3880,0
|
|
20230622,172500,351730350,3880,3880,3880,3880,0
|
|
20230622,172400,351730350,3880,3880,3880,3880,0
|
|
20230622,172300,351730350,3880,3880,3880,3880,0
|
|
20230622,172200,351730350,3880,3880,3880,3880,0
|
|
20230622,172100,351730350,3880,3880,3880,3880,0
|
|
20230622,172000,351730350,3880,3880,3880,3880,0
|
|
20230622,171900,351730350,3880,3880,3880,3880,0
|
|
20230622,171800,351730350,3880,3880,3880,3880,8815
|
|
20230622,171700,351730350,3880,3880,3880,3880,0
|
|
20230622,171600,351730350,3880,3880,3880,3880,0
|
|
20230622,171500,351730350,3880,3880,3880,3880,0
|
|
20230622,171400,351730350,3880,3880,3880,3880,0
|
|
20230622,171300,351730350,3880,3880,3880,3880,0
|
|
20230622,171200,351730350,3880,3880,3880,3880,0
|
|
20230622,171100,351730350,3880,3880,3880,3880,0
|
|
20230622,171000,351730350,3880,3880,3880,3880,0
|
|
20230622,170900,351730350,3880,3880,3880,3880,0
|
|
20230622,170800,351730350,3880,3880,3880,3880,0
|
|
20230622,170700,351730350,3880,3880,3880,3880,0
|
|
20230622,170600,351730350,3880,3880,3880,3880,0
|
|
20230622,170500,351730350,3880,3880,3880,3880,0
|
|
20230622,170400,351730350,3880,3880,3880,3880,0
|
|
20230622,170300,351730350,3880,3880,3880,3880,0
|
|
20230622,170200,351730350,3880,3880,3880,3880,0
|
|
20230622,170100,351730350,3880,3880,3880,3880,0
|
|
20230622,170000,351730350,3880,3880,3880,3880,0
|
|
20230622,165900,351730350,3880,3880,3880,3880,0
|
|
20230622,165800,351730350,3880,3880,3880,3880,0
|
|
20230622,165700,351730350,3880,3880,3880,3880,0
|
|
20230622,165600,351730350,3880,3880,3880,3880,0
|
|
20230622,165500,351730350,3880,3880,3880,3880,0
|
|
20230622,165400,351730350,3880,3880,3880,3880,0
|
|
20230622,165300,351730350,3880,3880,3880,3880,0
|
|
20230622,165200,351730350,3880,3880,3880,3880,0
|
|
20230622,165100,351730350,3880,3880,3880,3880,0
|
|
20230622,165000,351730350,3880,3880,3880,3880,0
|
|
20230622,164900,351730350,3880,3880,3880,3880,0
|
|
20230622,164800,351730350,3880,3880,3880,3880,8815
|
|
20230622,164700,351730350,3880,3880,3880,3880,0
|
|
20230622,164600,351730350,3880,3880,3880,3880,0
|
|
20230622,164500,351730350,3880,3880,3880,3880,0
|
|
20230622,164400,351730350,3880,3880,3880,3880,0
|
|
20230622,164300,351730350,3880,3880,3880,3880,0
|
|
20230622,164200,351730350,3880,3880,3880,3880,0
|
|
20230622,164100,351730350,3880,3880,3880,3880,0
|
|
20230622,164000,351730350,3880,3880,3880,3880,0
|
|
20230622,163900,351730350,3880,3880,3880,3880,0
|
|
20230622,163800,351730350,3880,3880,3880,3880,0
|
|
20230622,163700,351730350,3880,3880,3880,3880,0
|
|
20230622,163600,351730350,3880,3880,3880,3880,0
|
|
20230622,163500,351730350,3880,3880,3880,3880,0
|
|
20230622,163400,351730350,3880,3880,3880,3880,0
|
|
20230622,163300,351730350,3880,3880,3880,3880,0
|
|
20230622,163200,351730350,3880,3880,3880,3880,0
|
|
20230622,163100,351730350,3880,3880,3880,3880,0
|
|
20230622,163000,351730350,3880,3880,3880,3880,0
|
|
20230622,162900,351730350,3880,3880,3880,3880,0
|
|
20230622,162800,351730350,3880,3880,3880,3880,0
|
|
20230622,162700,351730350,3880,3880,3880,3880,0
|
|
20230622,162600,351730350,3880,3880,3880,3880,0
|
|
20230622,162500,351730350,3880,3880,3880,3880,0
|
|
20230622,162400,351730350,3880,3880,3880,3880,0
|
|
20230622,162300,351730350,3880,3880,3880,3880,0
|
|
20230622,162200,351730350,3880,3880,3880,3880,0
|
|
20230622,162100,351730350,3880,3880,3880,3880,0
|
|
20230622,162000,351730350,3880,3880,3880,3880,0
|
|
20230622,161900,351730350,3880,3880,3880,3880,0
|
|
20230622,161800,351730350,3880,3880,3880,3880,8815
|
|
20230622,161700,351730350,3880,3880,3880,3880,0
|
|
20230622,161600,351730350,3880,3880,3880,3880,0
|
|
20230622,161500,351730350,3880,3880,3880,3880,0
|
|
20230622,161400,351730350,3880,3880,3880,3880,0
|
|
20230622,161300,351730350,3880,3880,3880,3880,0
|
|
20230622,161200,351730350,3880,3880,3880,3880,0
|
|
20230622,161100,351730350,3880,3880,3880,3880,0
|
|
20230622,161000,351730350,3880,3880,3880,3880,0
|
|
20230622,160900,351730350,3880,3880,3880,3880,0
|
|
20230622,160800,351730350,3880,3880,3880,3880,0
|
|
20230622,160700,351730350,3880,3880,3880,3880,0
|
|
20230622,160600,351730350,3880,3880,3880,3880,0
|
|
20230622,160500,351730350,3880,3880,3880,3880,0
|
|
20230622,160400,351730350,3880,3880,3880,3880,0
|
|
20230622,160300,351730350,3880,3880,3880,3880,0
|
|
20230622,160200,351730350,3880,3880,3880,3880,0
|
|
20230622,160100,351730350,3880,3880,3880,3880,0
|
|
20230622,160000,351730350,3880,3880,3880,3880,0
|
|
20230622,155900,351730350,3880,3880,3880,3880,0
|
|
20230622,155800,351730350,3880,3880,3880,3880,0
|
|
20230622,155700,351730350,3880,3880,3880,3880,0
|
|
20230622,155600,351730350,3880,3880,3880,3880,0
|
|
20230622,155500,351730350,3880,3880,3880,3880,0
|
|
20230622,155400,351730350,3880,3880,3880,3880,0
|
|
20230622,155300,351730350,3880,3880,3880,3880,0
|
|
20230622,155200,351730350,3880,3880,3880,3880,0
|
|
20230622,155100,351730350,3880,3880,3880,3880,0
|
|
20230622,155000,351730350,3880,3880,3880,3880,0
|
|
20230622,154900,351730350,3880,3880,3880,3880,0
|
|
20230622,154800,351730350,3880,3880,3880,3880,8815
|
|
20230622,154700,351730350,3880,3880,3880,3880,0
|
|
20230622,154600,351730350,3880,3880,3880,3880,0
|
|
20230622,154500,351730350,3880,3880,3880,3880,0
|
|
20230622,154400,351730350,3880,3880,3880,3880,0
|
|
20230622,154300,351730350,3880,3880,3880,3880,0
|
|
20230622,154200,351730350,3880,3880,3880,3880,0
|
|
20230622,154100,351730350,3880,3880,3880,3880,0
|
|
20230622,154000,351730350,3880,3880,3880,3880,0
|
|
20230622,153900,351730350,3880,3880,3880,3880,0
|
|
20230622,153800,351730350,3880,3880,3880,3880,0
|
|
20230622,153700,351730350,3880,3880,3880,3880,0
|
|
20230622,153600,351730350,3880,3880,3880,3880,0
|
|
20230622,153500,351730350,3880,3880,3880,3880,0
|
|
20230622,153400,351730350,3880,3880,3880,3880,0
|
|
20230622,153300,351730350,3880,3880,3880,3880,0
|
|
20230622,153200,351730350,3880,3880,3880,3880,0
|
|
20230622,153100,351730350,3880,3880,3880,3880,0
|
|
20230622,153000,351730350,3880,3880,3880,3880,8815
|
|
20230622,152900,317528150,3880,3880,3880,3880,0
|
|
20230622,152800,317528150,3880,3880,3880,3880,0
|
|
20230622,152700,317528150,3880,3880,3880,3880,0
|
|
20230622,152600,317528150,3880,3880,3880,3880,0
|
|
20230622,152500,317528150,3880,3880,3880,3880,0
|
|
20230622,152400,317528150,3880,3880,3880,3880,0
|
|
20230622,152300,317528150,3880,3880,3880,3880,0
|
|
20230622,152200,317528150,3880,3880,3880,3880,0
|
|
20230622,152100,317528150,3880,3880,3880,3880,0
|
|
20230622,152000,317528150,3880,3880,3880,3880,0
|
|
20230622,151900,317528150,3880,3880,3880,3880,124
|
|
20230622,151800,317047030,3880,3885,3885,3880,125
|
|
20230622,151700,316561530,3885,3880,3885,3880,388
|
|
20230622,151600,315056075,3885,3890,3890,3885,22
|
|
20230622,151500,314970580,3885,3885,3885,3885,110
|
|
20230622,151400,314543230,3885,3885,3885,3885,4
|
|
20230622,151300,314527690,3885,3885,3885,3885,10
|
|
20230622,151200,314488840,3890,3880,3890,3880,33
|
|
20230622,151100,314360745,3890,3890,3890,3890,0
|
|
20230622,151000,314360745,3890,3890,3890,3890,0
|
|
20230622,150900,314360745,3890,3890,3890,3890,0
|
|
20230622,150800,314360745,3890,3890,3890,3890,200
|
|
20230622,150700,313582745,3890,3890,3890,3890,8
|
|
20230622,150600,313551625,3890,3890,3890,3890,0
|
|
20230622,150500,313551625,3890,3890,3900,3890,105
|
|
20230622,150400,313143125,3900,3900,3900,3900,32
|
|
20230622,150300,313018325,3900,3900,3900,3900,0
|
|
20230622,150200,313018325,3900,3900,3900,3900,1
|
|
20230622,150100,313014425,3880,3880,3880,3880,1
|
|
20230622,150000,313010545,3880,3880,3880,3880,46
|
|
20230622,145900,312832065,3875,3875,3875,3875,0
|
|
20230622,145800,312832065,3875,3875,3875,3875,250
|
|
20230622,145700,311863315,3900,3900,3900,3900,1000
|
|
20230622,145600,307963315,3900,3900,3900,3900,770
|
|
20230622,145500,304960315,3900,3900,3900,3900,3
|
|
20230622,145400,304948615,3900,3900,3900,3900,0
|
|
20230622,145300,304948615,3900,3900,3900,3900,0
|
|
20230622,145200,304948615,3900,3900,3900,3900,0
|
|
20230622,145100,304948615,3900,3900,3900,3900,1
|
|
20230622,145000,304944715,3900,3900,3900,3900,0
|
|
20230622,144900,304944715,3900,3900,3900,3900,5
|
|
20230622,144800,304925215,3875,3875,3875,3875,0
|
|
20230622,144700,304925215,3875,3875,3875,3875,1
|
|
20230622,144600,304921340,3875,3875,3875,3875,0
|
|
20230622,144500,304921340,3875,3875,3875,3875,363
|
|
20230622,144400,303514715,3875,3875,3875,3875,61
|
|
20230622,144300,303278340,3875,3880,3880,3875,255
|
|
20230622,144200,302289835,3880,3880,3880,3880,194
|
|
20230622,144100,301537115,3880,3880,3880,3880,90
|
|
20230622,144000,301187915,3905,3905,3905,3905,1
|
|
20230622,143900,301184010,3880,3880,3880,3880,0
|
|
20230622,143800,301184010,3880,3880,3880,3880,60
|
|
20230622,143700,300951210,3875,3875,3875,3875,0
|
|
20230622,143600,300951210,3875,3875,3875,3875,87
|
|
20230622,143500,300614085,3875,3880,3880,3875,100
|
|
20230622,143400,300226580,3880,3880,3880,3880,0
|
|
20230622,143300,300226580,3880,3880,3880,3880,2
|
|
20230622,143200,300218820,3905,3905,3905,3905,0
|
|
20230622,143100,300218820,3905,3905,3905,3905,0
|
|
20230622,143000,300218820,3905,3905,3905,3905,10
|
|
20230622,142900,300179770,3905,3905,3905,3905,13
|
|
20230622,142800,300129005,3900,3900,3900,3900,0
|
|
20230622,142700,300129005,3900,3900,3900,3900,0
|
|
20230622,142600,300129005,3900,3900,3900,3900,0
|
|
20230622,142500,300129005,3900,3880,3900,3880,200
|
|
20230622,142400,299349025,3880,3880,3880,3880,4
|
|
20230622,142300,299333505,3880,3880,3880,3880,66
|
|
20230622,142200,299077425,3880,3880,3880,3880,20
|
|
20230622,142100,298999825,3875,3880,3880,3875,60
|
|
20230622,142000,298767275,3880,3880,3880,3880,118
|
|
20230622,141900,298309435,3880,3880,3880,3880,132
|
|
20230622,141800,297797275,3890,3890,3890,3890,0
|
|
20230622,141700,297797275,3890,3900,3900,3890,5
|
|
20230622,141600,297777795,3900,3900,3900,3900,0
|
|
20230622,141500,297777795,3900,3900,3900,3900,0
|
|
20230622,141400,297777795,3900,3900,3900,3900,0
|
|
20230622,141300,297777795,3900,3900,3900,3900,256
|
|
20230622,141200,296779395,3900,3900,3900,3900,0
|
|
20230622,141100,296779395,3900,3900,3900,3900,0
|
|
20230622,141000,296779395,3900,3900,3900,3900,300
|
|
20230622,140900,295609395,3900,3900,3900,3900,0
|
|
20230622,140800,295609395,3900,3900,3900,3900,0
|
|
20230622,140700,295609395,3900,3900,3900,3900,10
|
|
20230622,140600,295570395,3900,3900,3900,3900,1
|
|
20230622,140500,295566495,3870,3870,3870,3870,0
|
|
20230622,140400,295566495,3870,3870,3870,3870,23
|
|
20230622,140300,295477485,3870,3875,3875,3870,773
|
|
20230622,140200,292485675,3870,3870,3870,3870,0
|
|
20230622,140100,292485675,3870,3870,3870,3870,0
|
|
20230622,140000,292485675,3870,3880,3880,3870,4037
|
|
20230622,135900,276861770,3880,3880,3880,3880,0
|
|
20230622,135800,276861770,3880,3880,3880,3880,632
|
|
20230622,135700,274409610,3870,3870,3870,3870,0
|
|
20230622,135600,274409610,3870,3870,3870,3870,0
|
|
20230622,135500,274409610,3870,3870,3870,3870,0
|
|
20230622,135400,274409610,3870,3870,3870,3870,2
|
|
20230622,135300,274401870,3870,3870,3870,3870,165
|
|
20230622,135200,273763320,3875,3885,3885,3875,111
|
|
20230622,135100,273332685,3870,3870,3870,3870,0
|
|
20230622,135000,273332685,3870,3865,3870,3865,774
|
|
20230622,134900,270338250,3865,3865,3865,3865,462
|
|
20230622,134800,268552620,3865,3865,3870,3865,815
|
|
20230622,134700,265400145,3870,3870,3870,3865,3953
|
|
20230622,134600,250104650,3870,3875,3875,3870,1679
|
|
20230622,134500,243599155,3875,3875,3875,3875,342
|
|
20230622,134400,242273905,3875,3880,3880,3875,2575
|
|
20230622,134300,232284845,3880,3880,3885,3880,432
|
|
20230622,134200,230608635,3880,3885,3885,3880,424
|
|
20230622,134100,228963505,3880,3885,3885,3880,698
|
|
20230622,134000,226253165,3885,3885,3905,3885,234
|
|
20230622,133900,225344055,3885,3885,3905,3885,339
|
|
20230622,133800,224027010,3885,3890,3890,3885,109
|
|
20230622,133700,223603380,3890,3890,3905,3890,103
|
|
20230622,133600,223202695,3890,3890,3890,3890,177
|
|
20230622,133500,222514165,3890,3905,3905,3890,108
|
|
20230622,133400,222094015,3905,3905,3905,3905,32
|
|
20230622,133300,221969055,3905,3905,3905,3905,0
|
|
20230622,133200,221969055,3905,3905,3905,3905,0
|
|
20230622,133100,221969055,3905,3905,3905,3905,1
|
|
20230622,133000,221965150,3905,3900,3905,3900,102
|
|
20230622,132900,221567225,3900,3900,3900,3900,446
|
|
20230622,132800,219827825,3900,3900,3900,3900,1
|
|
20230622,132700,219823925,3895,3895,3895,3895,0
|
|
20230622,132600,219823925,3895,3895,3895,3895,100
|
|
20230622,132500,219434425,3895,3895,3895,3895,30
|
|
20230622,132400,219317575,3900,3900,3900,3900,0
|
|
20230622,132300,219317575,3900,3905,3905,3900,32
|
|
20230622,132200,219192770,3895,3890,3895,3890,40
|
|
20230622,132100,219037165,3890,3890,3890,3890,0
|
|
20230622,132000,219037165,3890,3885,3890,3885,38
|
|
20230622,131900,218889530,3885,3885,3885,3885,1
|
|
20230622,131800,218885645,3880,3880,3880,3880,0
|
|
20230622,131700,218885645,3880,3880,3880,3880,0
|
|
20230622,131600,218885645,3880,3880,3880,3880,0
|
|
20230622,131500,218885645,3880,3880,3880,3880,184
|
|
20230622,131400,218171725,3880,3880,3880,3880,0
|
|
20230622,131300,218171725,3880,3880,3880,3880,0
|
|
20230622,131200,218171725,3880,3880,3880,3880,383
|
|
20230622,131100,216685685,3880,3880,3880,3880,5
|
|
20230622,131000,216666285,3880,3880,3880,3880,1122
|
|
20230622,130900,212312925,3890,3890,3890,3890,2
|
|
20230622,130800,212305145,3890,3890,3890,3890,0
|
|
20230622,130700,212305145,3890,3890,3890,3890,50
|
|
20230622,130600,212110645,3890,3890,3890,3890,10
|
|
20230622,130500,212071745,3890,3890,3890,3890,1
|
|
20230622,130400,212067855,3880,3890,3890,3880,699
|
|
20230622,130300,209354015,3900,3890,3900,3890,381
|
|
20230622,130200,207871915,3895,3900,3900,3895,58
|
|
20230622,130100,207645930,3900,3915,3915,3900,22
|
|
20230622,130000,207560110,3900,3890,3900,3890,706
|
|
20230622,125900,204806770,3900,3900,3900,3900,10
|
|
20230622,125800,204767770,3900,3900,3900,3900,5
|
|
20230622,125700,204748270,3900,3900,3900,3900,7
|
|
20230622,125600,204720970,3900,3900,3900,3900,1
|
|
20230622,125500,204717070,3900,3900,3900,3900,200
|
|
20230622,125400,203937070,3900,3890,3900,3890,232
|
|
20230622,125300,203034575,3890,3880,3890,3880,158
|
|
20230622,125200,202421115,3885,3885,3885,3885,17
|
|
20230622,125100,202355070,3890,3890,3890,3890,710
|
|
20230622,125000,199593170,3890,3890,3890,3890,1
|
|
20230622,124900,199589280,3885,3885,3890,3885,25
|
|
20230622,124800,199492145,3880,3880,3880,3880,0
|
|
20230622,124700,199492145,3880,3885,3885,3880,4
|
|
20230622,124600,199476620,3880,3880,3880,3880,1
|
|
20230622,124500,199472740,3880,3880,3880,3880,51
|
|
20230622,124400,199274860,3880,3875,3880,3875,1360
|
|
20230622,124300,193998085,3875,3875,3875,3875,552
|
|
20230622,124200,191859085,3875,3880,3880,3875,3623
|
|
20230622,124100,177818920,3880,3880,3880,3880,1000
|
|
20230622,124000,173938920,3880,3885,3885,3880,226
|
|
20230622,123900,173061910,3890,3890,3890,3890,1
|
|
20230622,123800,173058020,3880,3880,3880,3880,25
|
|
20230622,123700,172961020,3890,3890,3890,3890,14
|
|
20230622,123600,172906560,3890,3890,3895,3870,4131
|
|
20230622,123500,156881060,3895,3905,3905,3895,5189
|
|
20230622,123400,136644545,3915,3905,3915,3905,716
|
|
20230622,123300,133848555,3915,3915,3915,3915,0
|
|
20230622,123200,133848555,3915,3915,3915,3915,0
|
|
20230622,123100,133848555,3915,3915,3915,3915,0
|
|
20230622,123000,133848555,3915,3920,3920,3905,2451
|
|
20230622,122900,124267320,3920,3920,3920,3920,0
|
|
20230622,122800,124267320,3920,3920,3920,3920,0
|
|
20230622,122700,124267320,3920,3920,3920,3920,0
|
|
20230622,122600,124267320,3920,3920,3920,3920,0
|
|
20230622,122500,124267320,3920,3920,3920,3915,87
|
|
20230622,122400,123926660,3925,3925,3925,3925,0
|
|
20230622,122300,123926660,3925,3925,3925,3925,0
|
|
20230622,122200,123926660,3925,3925,3925,3925,0
|
|
20230622,122100,123926660,3925,3925,3925,3925,0
|
|
20230622,122000,123926660,3925,3925,3925,3925,0
|
|
20230622,121900,123926660,3925,3925,3925,3925,0
|
|
20230622,121800,123926660,3925,3915,3925,3915,1201
|
|
20230622,121700,119224735,3925,3925,3925,3925,0
|
|
20230622,121600,119224735,3925,3925,3925,3925,0
|
|
20230622,121500,119224735,3925,3925,3925,3925,3
|
|
20230622,121400,119212960,3925,3925,3925,3925,0
|
|
20230622,121300,119212960,3925,3925,3925,3925,0
|
|
20230622,121200,119212960,3925,3920,3925,3915,1444
|
|
20230622,121100,113559665,3925,3925,3925,3925,0
|
|
20230622,121000,113559665,3925,3925,3925,3925,0
|
|
20230622,120900,113559665,3925,3925,3925,3925,0
|
|
20230622,120800,113559665,3925,3925,3925,3925,0
|
|
20230622,120700,113559665,3925,3925,3925,3925,0
|
|
20230622,120600,113559665,3925,3925,3925,3925,0
|
|
20230622,120500,113559665,3925,3925,3925,3925,0
|
|
20230622,120400,113559665,3925,3925,3925,3925,0
|
|
20230622,120300,113559665,3925,3925,3925,3925,0
|
|
20230622,120200,113559665,3925,3925,3925,3925,0
|
|
20230622,120100,113559665,3925,3920,3925,3920,34
|
|
20230622,120000,113426320,3925,3925,3925,3925,0
|
|
20230622,115900,113426320,3925,3925,3925,3925,0
|
|
20230622,115800,113426320,3925,3925,3925,3925,0
|
|
20230622,115700,113426320,3925,3925,3925,3925,0
|
|
20230622,115600,113426320,3925,3925,3925,3925,2
|
|
20230622,115500,113418470,3925,3925,3925,3925,0
|
|
20230622,115400,113418470,3925,3925,3925,3925,0
|
|
20230622,115300,113418470,3925,3925,3925,3925,0
|
|
20230622,115200,113418470,3925,3925,3925,3925,0
|
|
20230622,115100,113418470,3925,3925,3925,3925,0
|
|
20230622,115000,113418470,3925,3925,3925,3925,1
|
|
20230622,114900,113414545,3915,3915,3915,3915,80
|
|
20230622,114800,113101345,3935,3935,3935,3935,0
|
|
20230622,114700,113101345,3935,3935,3935,3935,0
|
|
20230622,114600,113101345,3935,3935,3935,3935,0
|
|
20230622,114500,113101345,3935,3935,3935,3935,0
|
|
20230622,114400,113101345,3935,3935,3935,3935,0
|
|
20230622,114300,113101345,3935,3935,3935,3935,0
|
|
20230622,114200,113101345,3935,3925,3935,3925,1001
|
|
20230622,114100,109172410,3925,3925,3925,3925,35
|
|
20230622,114000,109035035,3925,3925,3925,3925,1
|
|
20230622,113900,109031110,3915,3910,3915,3910,306
|
|
20230622,113800,107833130,3915,3915,3915,3915,0
|
|
20230622,113700,107833130,3915,3915,3915,3915,0
|
|
20230622,113600,107833130,3915,3915,3915,3915,0
|
|
20230622,113500,107833130,3915,3915,3915,3915,1
|
|
20230622,113400,107829215,3910,3905,3910,3905,938
|
|
20230622,113300,104162785,3910,3910,3910,3910,160
|
|
20230622,113200,103537185,3910,3910,3910,3910,5
|
|
20230622,113100,103517635,3910,3910,3910,3910,0
|
|
20230622,113000,103517635,3910,3910,3910,3910,0
|
|
20230622,112900,103517635,3910,3910,3910,3910,5
|
|
20230622,112800,103498085,3905,3905,3905,3905,1
|
|
20230622,112700,103494180,3910,3910,3910,3910,0
|
|
20230622,112600,103494180,3910,3910,3910,3910,0
|
|
20230622,112500,103494180,3910,3910,3910,3910,0
|
|
20230622,112400,103494180,3910,3905,3910,3905,93
|
|
20230622,112300,103131010,3910,3910,3910,3910,1
|
|
20230622,112200,103127100,3905,3905,3905,3905,212
|
|
20230622,112100,102299240,3910,3910,3910,3910,89
|
|
20230622,112000,101951250,3915,3910,3915,3910,2
|
|
20230622,111900,101943425,3915,3915,3915,3915,6
|
|
20230622,111800,101919935,3915,3915,3915,3915,101
|
|
20230622,111700,101524520,3920,3915,3920,3915,97
|
|
20230622,111600,101144750,3920,3920,3920,3920,1
|
|
20230622,111500,101140830,3920,3920,3920,3920,0
|
|
20230622,111400,101140830,3920,3920,3920,3920,63
|
|
20230622,111300,100893870,3920,3920,3920,3920,1
|
|
20230622,111200,100889950,3910,3920,3920,3910,501
|
|
20230622,111100,98931030,3920,3920,3920,3920,15
|
|
20230622,111000,98872230,3925,3925,3925,3925,10
|
|
20230622,110900,98832980,3925,3925,3925,3925,0
|
|
20230622,110800,98832980,3925,3925,3925,3925,0
|
|
20230622,110700,98832980,3925,3925,3925,3925,0
|
|
20230622,110600,98832980,3925,3925,3925,3925,0
|
|
20230622,110500,98832980,3925,3910,3925,3910,20
|
|
20230622,110400,98754765,3925,3925,3925,3925,1
|
|
20230622,110300,98750840,3910,3910,3910,3910,53
|
|
20230622,110200,98543610,3925,3925,3925,3925,31
|
|
20230622,110100,98421935,3925,3925,3925,3925,0
|
|
20230622,110000,98421935,3925,3925,3925,3925,0
|
|
20230622,105900,98421935,3925,3925,3925,3925,20
|
|
20230622,105800,98343435,3925,3925,3925,3925,0
|
|
20230622,105700,98343435,3925,3915,3925,3915,92
|
|
20230622,105600,97983245,3915,3910,3915,3910,1729
|
|
20230622,105500,91222850,3910,3910,3910,3910,0
|
|
20230622,105400,91222850,3910,3910,3910,3910,0
|
|
20230622,105300,91222850,3910,3910,3910,3910,308
|
|
20230622,105200,90018570,3910,3910,3910,3910,10
|
|
20230622,105100,89979470,3915,3915,3915,3915,1
|
|
20230622,105000,89975555,3915,3915,3915,3915,20
|
|
20230622,104900,89897255,3910,3910,3910,3910,0
|
|
20230622,104800,89897255,3910,3910,3910,3910,0
|
|
20230622,104700,89897255,3910,3910,3910,3910,0
|
|
20230622,104600,89897255,3910,3910,3910,3910,0
|
|
20230622,104500,89897255,3910,3905,3910,3905,443
|
|
20230622,104400,88166570,3910,3910,3910,3910,150
|
|
20230622,104300,87580070,3915,3915,3915,3915,20
|
|
20230622,104200,87501770,3905,3910,3910,3905,700
|
|
20230622,104100,84768055,3910,3910,3910,3910,0
|
|
20230622,104000,84768055,3910,3910,3910,3910,0
|
|
20230622,103900,84768055,3910,3910,3910,3910,0
|
|
20230622,103800,84768055,3910,3910,3910,3910,0
|
|
20230622,103700,84768055,3910,3910,3910,3910,300
|
|
20230622,103600,83595055,3910,3910,3910,3910,22
|
|
20230622,103500,83509035,3910,3920,3920,3910,522
|
|
20230622,103400,81466585,3925,3925,3925,3925,40
|
|
20230622,103300,81309585,3925,3925,3925,3925,2
|
|
20230622,103200,81301735,3925,3920,3925,3920,93
|
|
20230622,103100,80936850,3920,3915,3920,3915,278
|
|
20230622,103000,79848245,3920,3920,3920,3920,0
|
|
20230622,102900,79848245,3920,3920,3920,3920,0
|
|
20230622,102800,79848245,3920,3920,3920,3920,0
|
|
20230622,102700,79848245,3920,3920,3920,3920,69
|
|
20230622,102600,79577765,3920,3920,3920,3920,1
|
|
20230622,102500,79573845,3930,3930,3930,3930,0
|
|
20230622,102400,79573845,3930,3930,3930,3930,7
|
|
20230622,102300,79546335,3930,3930,3930,3930,0
|
|
20230622,102200,79546335,3930,3930,3930,3930,0
|
|
20230622,102100,79546335,3930,3930,3930,3930,0
|
|
20230622,102000,79546335,3930,3930,3930,3930,0
|
|
20230622,101900,79546335,3930,3930,3930,3930,5
|
|
20230622,101800,79526685,3930,3930,3930,3930,0
|
|
20230622,101700,79526685,3930,3930,3930,3930,100
|
|
20230622,101600,79133685,3915,3915,3915,3915,0
|
|
20230622,101500,79133685,3915,3915,3915,3915,0
|
|
20230622,101400,79133685,3915,3915,3915,3915,0
|
|
20230622,101300,79133685,3915,3915,3915,3915,0
|
|
20230622,101200,79133685,3915,3915,3915,3915,50
|
|
20230622,101100,78937935,3910,3910,3910,3910,0
|
|
20230622,101000,78937935,3910,3910,3910,3910,0
|
|
20230622,100900,78937935,3910,3910,3910,3910,0
|
|
20230622,100800,78937935,3910,3910,3910,3910,1
|
|
20230622,100700,78934025,3930,3930,3930,3930,0
|
|
20230622,100600,78934025,3930,3910,3930,3910,106
|
|
20230622,100500,78517465,3930,3930,3930,3930,0
|
|
20230622,100400,78517465,3930,3930,3930,3930,0
|
|
20230622,100300,78517465,3930,3930,3930,3930,0
|
|
20230622,100200,78517465,3930,3930,3930,3930,251
|
|
20230622,100100,77531035,3910,3910,3910,3910,100
|
|
20230622,100000,77140035,3910,3910,3910,3910,0
|
|
20230622,095900,77140035,3910,3915,3915,3905,762
|
|
20230622,095800,74159800,3920,3920,3920,3920,0
|
|
20230622,095700,74159800,3920,3920,3920,3920,0
|
|
20230622,095600,74159800,3920,3920,3920,3920,142
|
|
20230622,095500,73603160,3920,3920,3920,3920,5
|
|
20230622,095400,73583560,3930,3930,3930,3930,82
|
|
20230622,095300,73261300,3930,3930,3930,3930,25
|
|
20230622,095200,73163050,3920,3930,3930,3920,426
|
|
20230622,095100,71489505,3930,3925,3930,3925,86
|
|
20230622,095000,71151805,3925,3925,3925,3925,45
|
|
20230622,094900,70975180,3925,3925,3925,3925,0
|
|
20230622,094800,70975180,3925,3925,3925,3925,5
|
|
20230622,094700,70955555,3925,3925,3925,3925,0
|
|
20230622,094600,70955555,3925,3925,3925,3925,5
|
|
20230622,094500,70935930,3915,3920,3920,3915,100
|
|
20230622,094400,70544380,3920,3920,3920,3920,42
|
|
20230622,094300,70379740,3920,3925,3930,3920,58
|
|
20230622,094200,70152345,3920,3920,3920,3920,128
|
|
20230622,094100,69650585,3920,3920,3920,3920,0
|
|
20230622,094000,69650585,3920,3920,3920,3920,500
|
|
20230622,093900,67690585,3930,3930,3930,3930,0
|
|
20230622,093800,67690585,3930,3930,3930,3930,0
|
|
20230622,093700,67690585,3930,3930,3930,3930,1
|
|
20230622,093600,67686655,3920,3920,3920,3920,0
|
|
20230622,093500,67686655,3920,3920,3920,3920,0
|
|
20230622,093400,67686655,3920,3925,3930,3920,612
|
|
20230622,093300,65283120,3925,3925,3925,3925,2
|
|
20230622,093200,65275270,3930,3930,3930,3930,1
|
|
20230622,093100,65271340,3930,3930,3930,3930,2
|
|
20230622,093000,65263480,3920,3920,3920,3920,0
|
|
20230622,092900,65263480,3920,3920,3920,3920,94
|
|
20230622,092800,64895000,3925,3925,3925,3925,0
|
|
20230622,092700,64895000,3925,3925,3925,3925,1
|
|
20230622,092600,64891075,3925,3925,3925,3925,35
|
|
20230622,092500,64753700,3925,3925,3925,3925,11
|
|
20230622,092400,64710525,3905,3905,3905,3905,0
|
|
20230622,092300,64710525,3905,3905,3905,3905,15
|
|
20230622,092200,64651950,3905,3905,3905,3905,0
|
|
20230622,092100,64651950,3905,3930,3930,3905,170
|
|
20230622,092000,63987550,3930,3930,3930,3930,1
|
|
20230622,091900,63983620,3905,3910,3910,3905,1000
|
|
20230622,091800,60078390,3940,3935,3940,3935,55
|
|
20230622,091700,59861755,3935,3920,3935,3920,1315
|
|
20230622,091600,54702885,3920,3905,3920,3895,159
|
|
20230622,091500,54081645,3900,3900,3900,3900,0
|
|
20230622,091400,54081645,3900,3900,3900,3900,1
|
|
20230622,091300,54077745,3920,3920,3920,3920,720
|
|
20230622,091200,51255345,3920,3920,3920,3920,0
|
|
20230622,091100,51255345,3920,3920,3920,3920,5
|
|
20230622,091000,51235745,3920,3920,3920,3920,843
|
|
20230622,090900,47931185,3920,3920,3920,3920,2
|
|
20230622,090800,47923345,3905,3905,3905,3905,96
|
|
20230622,090700,47548465,3895,3890,3895,3890,924
|
|
20230622,090600,43952140,3870,3870,3870,3870,838
|
|
20230622,090500,40709080,3870,3870,3870,3870,553
|
|
20230622,090400,38568970,3870,3895,3895,3870,4184
|
|
20230622,090300,22375570,3905,3905,3905,3905,10
|
|
20230622,090200,22336520,3905,3905,3905,3905,1000
|
|
20230622,090100,18431520,3905,3905,3905,3905,11
|
|
20230622,090000,18388565,3905,3860,3905,3860,4752
|