647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194400,801542315,4885,4885,4885,4885,4420
|
|
20230622,194300,801542315,4885,4885,4885,4885,0
|
|
20230622,194200,801542315,4885,4885,4885,4885,0
|
|
20230622,194100,801542315,4885,4885,4885,4885,0
|
|
20230622,194000,801542315,4885,4885,4885,4885,0
|
|
20230622,193900,801542315,4885,4885,4885,4885,0
|
|
20230622,193800,801542315,4885,4885,4885,4885,0
|
|
20230622,193700,801542315,4885,4885,4885,4885,0
|
|
20230622,193600,801542315,4885,4885,4885,4885,0
|
|
20230622,193500,801542315,4885,4885,4885,4885,0
|
|
20230622,193400,801542315,4885,4885,4885,4885,0
|
|
20230622,193300,801542315,4885,4885,4885,4885,0
|
|
20230622,193200,801542315,4885,4885,4885,4885,0
|
|
20230622,193100,801542315,4885,4885,4885,4885,0
|
|
20230622,193000,801542315,4885,4885,4885,4885,0
|
|
20230622,192900,801542315,4885,4885,4885,4885,0
|
|
20230622,192800,801542315,4885,4885,4885,4885,0
|
|
20230622,192700,801542315,4885,4885,4885,4885,0
|
|
20230622,192600,801542315,4885,4885,4885,4885,0
|
|
20230622,192500,801542315,4885,4885,4885,4885,0
|
|
20230622,192400,801542315,4885,4885,4885,4885,0
|
|
20230622,192300,801542315,4885,4885,4885,4885,0
|
|
20230622,192200,801542315,4885,4885,4885,4885,0
|
|
20230622,192100,801542315,4885,4885,4885,4885,0
|
|
20230622,192000,801542315,4885,4885,4885,4885,0
|
|
20230622,191900,801542315,4885,4885,4885,4885,0
|
|
20230622,191800,801542315,4885,4885,4885,4885,0
|
|
20230622,191700,801542315,4885,4885,4885,4885,0
|
|
20230622,191600,801542315,4885,4885,4885,4885,0
|
|
20230622,191500,801542315,4885,4885,4885,4885,0
|
|
20230622,191400,801542315,4885,4885,4885,4885,4420
|
|
20230622,191300,801542315,4885,4885,4885,4885,0
|
|
20230622,191200,801542315,4885,4885,4885,4885,0
|
|
20230622,191100,801542315,4885,4885,4885,4885,0
|
|
20230622,191000,801542315,4885,4885,4885,4885,0
|
|
20230622,190900,801542315,4885,4885,4885,4885,0
|
|
20230622,190800,801542315,4885,4885,4885,4885,0
|
|
20230622,190700,801542315,4885,4885,4885,4885,0
|
|
20230622,190600,801542315,4885,4885,4885,4885,0
|
|
20230622,190500,801542315,4885,4885,4885,4885,0
|
|
20230622,190400,801542315,4885,4885,4885,4885,0
|
|
20230622,190300,801542315,4885,4885,4885,4885,0
|
|
20230622,190200,801542315,4885,4885,4885,4885,0
|
|
20230622,190100,801542315,4885,4885,4885,4885,0
|
|
20230622,190000,801542315,4885,4885,4885,4885,0
|
|
20230622,185900,801542315,4885,4885,4885,4885,0
|
|
20230622,185800,801542315,4885,4885,4885,4885,0
|
|
20230622,185700,801542315,4885,4885,4885,4885,0
|
|
20230622,185600,801542315,4885,4885,4885,4885,0
|
|
20230622,185500,801542315,4885,4885,4885,4885,0
|
|
20230622,185400,801542315,4885,4885,4885,4885,0
|
|
20230622,185300,801542315,4885,4885,4885,4885,0
|
|
20230622,185200,801542315,4885,4885,4885,4885,0
|
|
20230622,185100,801542315,4885,4885,4885,4885,0
|
|
20230622,185000,801542315,4885,4885,4885,4885,0
|
|
20230622,184900,801542315,4885,4885,4885,4885,0
|
|
20230622,184800,801542315,4885,4885,4885,4885,0
|
|
20230622,184700,801542315,4885,4885,4885,4885,0
|
|
20230622,184600,801542315,4885,4885,4885,4885,0
|
|
20230622,184500,801542315,4885,4885,4885,4885,0
|
|
20230622,184400,801542315,4885,4885,4885,4885,4420
|
|
20230622,184300,801542315,4885,4885,4885,4885,0
|
|
20230622,184200,801542315,4885,4885,4885,4885,0
|
|
20230622,184100,801542315,4885,4885,4885,4885,0
|
|
20230622,184000,801542315,4885,4885,4885,4885,0
|
|
20230622,183900,801542315,4885,4885,4885,4885,0
|
|
20230622,183800,801542315,4885,4885,4885,4885,0
|
|
20230622,183700,801542315,4885,4885,4885,4885,0
|
|
20230622,183600,801542315,4885,4885,4885,4885,0
|
|
20230622,183500,801542315,4885,4885,4885,4885,0
|
|
20230622,183400,801542315,4885,4885,4885,4885,0
|
|
20230622,183300,801542315,4885,4885,4885,4885,0
|
|
20230622,183200,801542315,4885,4885,4885,4885,0
|
|
20230622,183100,801542315,4885,4885,4885,4885,0
|
|
20230622,183000,801542315,4885,4885,4885,4885,0
|
|
20230622,182900,801542315,4885,4885,4885,4885,0
|
|
20230622,182800,801542315,4885,4885,4885,4885,0
|
|
20230622,182700,801542315,4885,4885,4885,4885,0
|
|
20230622,182600,801542315,4885,4885,4885,4885,0
|
|
20230622,182500,801542315,4885,4885,4885,4885,0
|
|
20230622,182400,801542315,4885,4885,4885,4885,0
|
|
20230622,182300,801542315,4885,4885,4885,4885,0
|
|
20230622,182200,801542315,4885,4885,4885,4885,0
|
|
20230622,182100,801542315,4885,4885,4885,4885,0
|
|
20230622,182000,801542315,4885,4885,4885,4885,0
|
|
20230622,181900,801542315,4885,4885,4885,4885,0
|
|
20230622,181800,801542315,4885,4885,4885,4885,0
|
|
20230622,181700,801542315,4885,4885,4885,4885,0
|
|
20230622,181600,801542315,4885,4885,4885,4885,0
|
|
20230622,181500,801542315,4885,4885,4885,4885,0
|
|
20230622,181400,801542315,4885,4885,4885,4885,4420
|
|
20230622,181300,801542315,4885,4885,4885,4885,0
|
|
20230622,181200,801542315,4885,4885,4885,4885,0
|
|
20230622,181100,801542315,4885,4885,4885,4885,0
|
|
20230622,181000,801542315,4885,4885,4885,4885,0
|
|
20230622,180900,801542315,4885,4885,4885,4885,0
|
|
20230622,180800,801542315,4885,4885,4885,4885,0
|
|
20230622,180700,801542315,4885,4885,4885,4885,0
|
|
20230622,180600,801542315,4885,4885,4885,4885,0
|
|
20230622,180500,801542315,4885,4885,4885,4885,0
|
|
20230622,180400,801542315,4885,4885,4885,4885,0
|
|
20230622,180300,801542315,4885,4885,4885,4885,0
|
|
20230622,180200,801542315,4885,4885,4885,4885,0
|
|
20230622,180100,801542315,4885,4885,4885,4885,0
|
|
20230622,180000,801542315,4885,4885,4885,4885,0
|
|
20230622,175900,801542315,4885,4885,4885,4885,0
|
|
20230622,175800,801542315,4885,4885,4885,4885,0
|
|
20230622,175700,801542315,4885,4885,4885,4885,0
|
|
20230622,175600,801542315,4885,4885,4885,4885,0
|
|
20230622,175500,801542315,4885,4885,4885,4885,0
|
|
20230622,175400,801542315,4885,4885,4885,4885,0
|
|
20230622,175300,801542315,4885,4885,4885,4885,0
|
|
20230622,175200,801542315,4885,4885,4885,4885,0
|
|
20230622,175100,801542315,4885,4885,4885,4885,0
|
|
20230622,175000,801542315,4885,4885,4885,4885,0
|
|
20230622,174900,801542315,4885,4885,4885,4885,0
|
|
20230622,174800,801542315,4885,4885,4885,4885,0
|
|
20230622,174700,801542315,4885,4885,4885,4885,0
|
|
20230622,174600,801542315,4885,4885,4885,4885,0
|
|
20230622,174500,801542315,4885,4885,4885,4885,0
|
|
20230622,174400,801542315,4885,4885,4885,4885,4420
|
|
20230622,174300,801542315,4885,4885,4885,4885,0
|
|
20230622,174200,801542315,4885,4885,4885,4885,0
|
|
20230622,174100,801542315,4885,4885,4885,4885,0
|
|
20230622,174000,801542315,4885,4885,4885,4885,0
|
|
20230622,173900,801542315,4885,4885,4885,4885,0
|
|
20230622,173800,801542315,4885,4885,4885,4885,0
|
|
20230622,173700,801542315,4885,4885,4885,4885,0
|
|
20230622,173600,801542315,4885,4885,4885,4885,0
|
|
20230622,173500,801542315,4885,4885,4885,4885,0
|
|
20230622,173400,801542315,4885,4885,4885,4885,0
|
|
20230622,173300,801542315,4885,4885,4885,4885,0
|
|
20230622,173200,801542315,4885,4885,4885,4885,0
|
|
20230622,173100,801542315,4885,4885,4885,4885,0
|
|
20230622,173000,801542315,4885,4885,4885,4885,0
|
|
20230622,172900,801542315,4885,4885,4885,4885,0
|
|
20230622,172800,801542315,4885,4885,4885,4885,0
|
|
20230622,172700,801542315,4885,4885,4885,4885,0
|
|
20230622,172600,801542315,4885,4885,4885,4885,0
|
|
20230622,172500,801542315,4885,4885,4885,4885,0
|
|
20230622,172400,801542315,4885,4885,4885,4885,0
|
|
20230622,172300,801542315,4885,4885,4885,4885,0
|
|
20230622,172200,801542315,4885,4885,4885,4885,0
|
|
20230622,172100,801542315,4885,4885,4885,4885,0
|
|
20230622,172000,801542315,4885,4885,4885,4885,0
|
|
20230622,171900,801542315,4885,4885,4885,4885,0
|
|
20230622,171800,801542315,4885,4885,4885,4885,0
|
|
20230622,171700,801542315,4885,4885,4885,4885,0
|
|
20230622,171600,801542315,4885,4885,4885,4885,0
|
|
20230622,171500,801542315,4885,4885,4885,4885,0
|
|
20230622,171400,801542315,4885,4885,4885,4885,4420
|
|
20230622,171300,801542315,4885,4885,4885,4885,0
|
|
20230622,171200,801542315,4885,4885,4885,4885,0
|
|
20230622,171100,801542315,4885,4885,4885,4885,0
|
|
20230622,171000,801542315,4885,4885,4885,4885,0
|
|
20230622,170900,801542315,4885,4885,4885,4885,0
|
|
20230622,170800,801542315,4885,4885,4885,4885,0
|
|
20230622,170700,801542315,4885,4885,4885,4885,0
|
|
20230622,170600,801542315,4885,4885,4885,4885,0
|
|
20230622,170500,801542315,4885,4885,4885,4885,0
|
|
20230622,170400,801542315,4885,4885,4885,4885,0
|
|
20230622,170300,801542315,4885,4885,4885,4885,0
|
|
20230622,170200,801542315,4885,4885,4885,4885,0
|
|
20230622,170100,801542315,4885,4885,4885,4885,0
|
|
20230622,170000,801542315,4885,4885,4885,4885,0
|
|
20230622,165900,801542315,4885,4885,4885,4885,0
|
|
20230622,165800,801542315,4885,4885,4885,4885,0
|
|
20230622,165700,801542315,4885,4885,4885,4885,0
|
|
20230622,165600,801542315,4885,4885,4885,4885,0
|
|
20230622,165500,801542315,4885,4885,4885,4885,0
|
|
20230622,165400,801542315,4885,4885,4885,4885,0
|
|
20230622,165300,801542315,4885,4885,4885,4885,0
|
|
20230622,165200,801542315,4885,4885,4885,4885,0
|
|
20230622,165100,801542315,4885,4885,4885,4885,0
|
|
20230622,165000,801542315,4885,4885,4885,4885,0
|
|
20230622,164900,801542315,4885,4885,4885,4885,0
|
|
20230622,164800,801542315,4885,4885,4885,4885,0
|
|
20230622,164700,801542315,4885,4885,4885,4885,0
|
|
20230622,164600,801542315,4885,4885,4885,4885,0
|
|
20230622,164500,801542315,4885,4885,4885,4885,0
|
|
20230622,164400,801542315,4885,4885,4885,4885,4420
|
|
20230622,164300,801542315,4885,4885,4885,4885,0
|
|
20230622,164200,801542315,4885,4885,4885,4885,0
|
|
20230622,164100,801542315,4885,4885,4885,4885,0
|
|
20230622,164000,801542315,4885,4885,4885,4885,0
|
|
20230622,163900,801542315,4885,4885,4885,4885,0
|
|
20230622,163800,801542315,4885,4885,4885,4885,0
|
|
20230622,163700,801542315,4885,4885,4885,4885,0
|
|
20230622,163600,801542315,4885,4885,4885,4885,0
|
|
20230622,163500,801542315,4885,4885,4885,4885,0
|
|
20230622,163400,801542315,4885,4885,4885,4885,0
|
|
20230622,163300,801542315,4885,4885,4885,4885,0
|
|
20230622,163200,801542315,4885,4885,4885,4885,0
|
|
20230622,163100,801542315,4885,4885,4885,4885,0
|
|
20230622,163000,801542315,4885,4885,4885,4885,0
|
|
20230622,162900,801542315,4885,4885,4885,4885,0
|
|
20230622,162800,801542315,4885,4885,4885,4885,0
|
|
20230622,162700,801542315,4885,4885,4885,4885,0
|
|
20230622,162600,801542315,4885,4885,4885,4885,0
|
|
20230622,162500,801542315,4885,4885,4885,4885,0
|
|
20230622,162400,801542315,4885,4885,4885,4885,0
|
|
20230622,162300,801542315,4885,4885,4885,4885,0
|
|
20230622,162200,801542315,4885,4885,4885,4885,0
|
|
20230622,162100,801542315,4885,4885,4885,4885,0
|
|
20230622,162000,801542315,4885,4885,4885,4885,0
|
|
20230622,161900,801542315,4885,4885,4885,4885,0
|
|
20230622,161800,801542315,4885,4885,4885,4885,0
|
|
20230622,161700,801542315,4885,4885,4885,4885,0
|
|
20230622,161600,801542315,4885,4885,4885,4885,0
|
|
20230622,161500,801542315,4885,4885,4885,4885,0
|
|
20230622,161400,801542315,4885,4885,4885,4885,4420
|
|
20230622,161300,801542315,4885,4885,4885,4885,0
|
|
20230622,161200,801542315,4885,4885,4885,4885,0
|
|
20230622,161100,801542315,4885,4885,4885,4885,0
|
|
20230622,161000,801542315,4885,4885,4885,4885,0
|
|
20230622,160900,801542315,4885,4885,4885,4885,0
|
|
20230622,160800,801542315,4885,4885,4885,4885,0
|
|
20230622,160700,801542315,4885,4885,4885,4885,0
|
|
20230622,160600,801542315,4885,4885,4885,4885,0
|
|
20230622,160500,801542315,4885,4885,4885,4885,0
|
|
20230622,160400,801542315,4885,4885,4885,4885,0
|
|
20230622,160300,801542315,4885,4885,4885,4885,0
|
|
20230622,160200,801542315,4885,4885,4885,4885,0
|
|
20230622,160100,801542315,4885,4885,4885,4885,0
|
|
20230622,160000,801542315,4885,4885,4885,4885,0
|
|
20230622,155900,801542315,4885,4885,4885,4885,0
|
|
20230622,155800,801542315,4885,4885,4885,4885,0
|
|
20230622,155700,801542315,4885,4885,4885,4885,0
|
|
20230622,155600,801542315,4885,4885,4885,4885,0
|
|
20230622,155500,801542315,4885,4885,4885,4885,0
|
|
20230622,155400,801542315,4885,4885,4885,4885,0
|
|
20230622,155300,801542315,4885,4885,4885,4885,0
|
|
20230622,155200,801542315,4885,4885,4885,4885,0
|
|
20230622,155100,801542315,4885,4885,4885,4885,0
|
|
20230622,155000,801542315,4885,4885,4885,4885,0
|
|
20230622,154900,801542315,4885,4885,4885,4885,0
|
|
20230622,154800,801542315,4885,4885,4885,4885,0
|
|
20230622,154700,801542315,4885,4885,4885,4885,0
|
|
20230622,154600,801542315,4885,4885,4885,4885,0
|
|
20230622,154500,801542315,4885,4885,4885,4885,0
|
|
20230622,154400,801542315,4885,4885,4885,4885,4420
|
|
20230622,154300,801542315,4885,4885,4885,4885,0
|
|
20230622,154200,801542315,4885,4885,4885,4885,0
|
|
20230622,154100,801542315,4885,4885,4885,4885,0
|
|
20230622,154000,801542315,4885,4885,4885,4885,0
|
|
20230622,153900,801542315,4885,4885,4885,4885,0
|
|
20230622,153800,801542315,4885,4885,4885,4885,0
|
|
20230622,153700,801542315,4885,4885,4885,4885,0
|
|
20230622,153600,801542315,4885,4885,4885,4885,0
|
|
20230622,153500,801542315,4885,4885,4885,4885,0
|
|
20230622,153400,801542315,4885,4885,4885,4885,0
|
|
20230622,153300,801542315,4885,4885,4885,4885,0
|
|
20230622,153200,801542315,4885,4885,4885,4885,0
|
|
20230622,153100,801542315,4885,4885,4885,4885,0
|
|
20230622,153000,801542315,4885,4885,4885,4885,4420
|
|
20230622,152900,779950615,4870,4870,4870,4870,0
|
|
20230622,152800,779950615,4870,4870,4870,4870,0
|
|
20230622,152700,779950615,4870,4870,4870,4870,0
|
|
20230622,152600,779950615,4870,4870,4870,4870,0
|
|
20230622,152500,779950615,4870,4870,4870,4870,0
|
|
20230622,152400,779950615,4870,4870,4870,4870,0
|
|
20230622,152300,779950615,4870,4870,4870,4870,0
|
|
20230622,152200,779950615,4870,4870,4870,4870,0
|
|
20230622,152100,779950615,4870,4870,4870,4870,0
|
|
20230622,152000,779950615,4870,4870,4870,4870,0
|
|
20230622,151900,779950615,4870,4880,4880,4870,10
|
|
20230622,151800,779901845,4880,4880,4880,4870,376
|
|
20230622,151700,778070290,4875,4875,4875,4875,88
|
|
20230622,151600,777641290,4875,4875,4880,4870,318
|
|
20230622,151500,776092035,4875,4880,4880,4870,912
|
|
20230622,151400,771646645,4885,4880,4885,4875,32
|
|
20230622,151300,771490630,4885,4870,4885,4870,55
|
|
20230622,151200,771222720,4885,4865,4885,4865,401
|
|
20230622,151100,769271835,4890,4890,4890,4890,6
|
|
20230622,151000,769242495,4890,4870,4890,4865,676
|
|
20230622,150900,765953435,4870,4890,4890,4865,349
|
|
20230622,150800,764253770,4870,4875,4890,4870,496
|
|
20230622,150700,761830445,4875,4870,4875,4870,176
|
|
20230622,150600,760973315,4875,4870,4875,4860,1536
|
|
20230622,150500,753493990,4870,4875,4875,4860,1451
|
|
20230622,150400,746433615,4860,4865,4865,4860,2594
|
|
20230622,150300,733819440,4875,4870,4875,4860,3262
|
|
20230622,150200,717947490,4875,4890,4890,4870,2416
|
|
20230622,150100,706177235,4875,4880,4890,4875,712
|
|
20230622,150000,702701685,4880,4875,4880,4875,819
|
|
20230622,145900,698708720,4875,4875,4875,4875,200
|
|
20230622,145800,697733720,4875,4880,4880,4875,2000
|
|
20230622,145700,687977025,4890,4890,4890,4890,1
|
|
20230622,145600,687972135,4890,4890,4890,4890,0
|
|
20230622,145500,687972135,4890,4880,4890,4880,995
|
|
20230622,145400,683116525,4890,4890,4890,4890,19
|
|
20230622,145300,683023615,4890,4890,4890,4890,354
|
|
20230622,145200,681292555,4880,4880,4880,4880,90
|
|
20230622,145100,680853355,4890,4880,4890,4880,1113
|
|
20230622,145000,675421725,4890,4890,4890,4890,0
|
|
20230622,144900,675421725,4890,4890,4890,4890,5
|
|
20230622,144800,675397275,4890,4890,4890,4890,50
|
|
20230622,144700,675152775,4890,4890,4890,4890,0
|
|
20230622,144600,675152775,4890,4885,4890,4880,347
|
|
20230622,144500,673457820,4890,4885,4890,4885,25
|
|
20230622,144400,673335690,4880,4880,4880,4880,800
|
|
20230622,144300,669431690,4880,4890,4890,4880,401
|
|
20230622,144200,667474800,4895,4895,4895,4895,0
|
|
20230622,144100,667474800,4895,4895,4895,4895,0
|
|
20230622,144000,667474800,4895,4895,4895,4880,510
|
|
20230622,143900,664983270,4905,4890,4905,4890,21
|
|
20230622,143800,664880555,4885,4890,4890,4885,281
|
|
20230622,143700,663507465,4890,4890,4890,4890,0
|
|
20230622,143600,663507465,4890,4890,4890,4890,226
|
|
20230622,143500,662402325,4890,4890,4890,4890,265
|
|
20230622,143400,661106475,4910,4910,4910,4910,5
|
|
20230622,143300,661081925,4910,4910,4910,4910,0
|
|
20230622,143200,661081925,4910,4910,4910,4910,0
|
|
20230622,143100,661081925,4910,4910,4910,4910,0
|
|
20230622,143000,661081925,4910,4910,4910,4910,0
|
|
20230622,142900,661081925,4910,4910,4910,4910,0
|
|
20230622,142800,661081925,4910,4910,4910,4910,0
|
|
20230622,142700,661081925,4910,4905,4910,4905,702
|
|
20230622,142600,657636340,4910,4910,4910,4910,0
|
|
20230622,142500,657636340,4910,4910,4910,4910,0
|
|
20230622,142400,657636340,4910,4910,4910,4910,0
|
|
20230622,142300,657636340,4910,4900,4910,4900,100
|
|
20230622,142200,657145510,4910,4910,4910,4910,0
|
|
20230622,142100,657145510,4910,4910,4910,4910,0
|
|
20230622,142000,657145510,4910,4910,4910,4910,0
|
|
20230622,141900,657145510,4910,4910,4910,4910,0
|
|
20230622,141800,657145510,4910,4910,4910,4910,0
|
|
20230622,141700,657145510,4910,4910,4910,4910,0
|
|
20230622,141600,657145510,4910,4885,4910,4885,514
|
|
20230622,141500,654634595,4885,4885,4885,4885,520
|
|
20230622,141400,652094395,4885,4900,4900,4885,102
|
|
20230622,141300,651596100,4905,4905,4905,4905,100
|
|
20230622,141200,651105600,4905,4915,4915,4885,1383
|
|
20230622,141100,644346180,4895,4895,4895,4895,100
|
|
20230622,141000,643856680,4920,4920,4920,4920,200
|
|
20230622,140900,642872680,4920,4900,4920,4900,535
|
|
20230622,140800,640249335,4900,4900,4900,4900,0
|
|
20230622,140700,640249335,4900,4880,4900,4880,1558
|
|
20230622,140600,632645885,4905,4885,4905,4885,116
|
|
20230622,140500,632079205,4885,4885,4885,4880,1035
|
|
20230622,140400,627026945,4905,4905,4905,4905,1
|
|
20230622,140300,627022040,4885,4885,4885,4885,340
|
|
20230622,140200,625361140,4905,4905,4905,4905,0
|
|
20230622,140100,625361140,4905,4905,4905,4905,0
|
|
20230622,140000,625361140,4905,4905,4905,4905,0
|
|
20230622,135900,625361140,4905,4905,4905,4905,0
|
|
20230622,135800,625361140,4905,4905,4905,4905,0
|
|
20230622,135700,625361140,4905,4905,4905,4905,0
|
|
20230622,135600,625361140,4905,4905,4905,4905,0
|
|
20230622,135500,625361140,4905,4905,4905,4905,0
|
|
20230622,135400,625361140,4905,4905,4905,4905,156
|
|
20230622,135300,624595960,4905,4900,4905,4900,150
|
|
20230622,135200,623860730,4880,4880,4880,4880,736
|
|
20230622,135100,620269050,4885,4885,4885,4885,0
|
|
20230622,135000,620269050,4885,4885,4885,4880,2606
|
|
20230622,134900,607539015,4895,4895,4895,4895,0
|
|
20230622,134800,607539015,4895,4895,4895,4895,1
|
|
20230622,134700,607534120,4885,4885,4885,4885,310
|
|
20230622,134600,606019770,4900,4900,4900,4900,60
|
|
20230622,134500,605725770,4900,4900,4900,4900,169
|
|
20230622,134400,604897670,4890,4890,4890,4890,55
|
|
20230622,134300,604628720,4890,4890,4890,4890,397
|
|
20230622,134200,602687390,4890,4890,4890,4890,52
|
|
20230622,134100,602433110,4890,4890,4890,4890,49
|
|
20230622,134000,602193500,4890,4890,4890,4890,100
|
|
20230622,133900,601704500,4890,4890,4890,4890,2
|
|
20230622,133800,601694720,4890,4890,4890,4890,12
|
|
20230622,133700,601636040,4890,4890,4890,4890,2
|
|
20230622,133600,601626260,4895,4895,4895,4895,0
|
|
20230622,133500,601626260,4895,4895,4895,4895,0
|
|
20230622,133400,601626260,4895,4895,4895,4895,2
|
|
20230622,133300,601616470,4895,4895,4895,4895,50
|
|
20230622,133200,601371720,4900,4900,4900,4900,1
|
|
20230622,133100,601366820,4895,4895,4895,4895,150
|
|
20230622,133000,600632570,4900,4900,4900,4900,0
|
|
20230622,132900,600632570,4900,4900,4900,4900,0
|
|
20230622,132800,600632570,4900,4900,4900,4900,1000
|
|
20230622,132700,595732570,4900,4900,4900,4900,0
|
|
20230622,132600,595732570,4900,4900,4900,4900,1
|
|
20230622,132500,595727670,4885,4890,4900,4885,799
|
|
20230622,132400,591824030,4900,4900,4900,4900,2
|
|
20230622,132300,591814230,4900,4900,4900,4900,9
|
|
20230622,132200,591770130,4890,4890,4890,4890,820
|
|
20230622,132100,587760330,4890,4890,4890,4890,289
|
|
20230622,132000,586347120,4890,4890,4890,4890,2
|
|
20230622,131900,586337340,4900,4900,4900,4900,0
|
|
20230622,131800,586337340,4900,4890,4900,4890,567
|
|
20230622,131700,583564700,4890,4890,4890,4890,0
|
|
20230622,131600,583564700,4890,4890,4890,4890,50
|
|
20230622,131500,583320200,4890,4890,4890,4890,100
|
|
20230622,131400,582831200,4890,4890,4890,4890,0
|
|
20230622,131300,582831200,4890,4890,4890,4890,62
|
|
20230622,131200,582528020,4895,4895,4895,4895,0
|
|
20230622,131100,582528020,4895,4895,4895,4895,178
|
|
20230622,131000,581656710,4905,4905,4905,4905,0
|
|
20230622,130900,581656710,4905,4905,4905,4905,0
|
|
20230622,130800,581656710,4905,4905,4905,4905,1
|
|
20230622,130700,581651805,4900,4900,4900,4900,0
|
|
20230622,130600,581651805,4900,4900,4900,4900,0
|
|
20230622,130500,581651805,4900,4895,4900,4895,67
|
|
20230622,130400,581323740,4900,4900,4900,4900,726
|
|
20230622,130300,577766340,4900,4900,4905,4900,306
|
|
20230622,130200,576266935,4905,4905,4905,4905,25
|
|
20230622,130100,576144310,4905,4905,4905,4905,0
|
|
20230622,130000,576144310,4905,4905,4905,4905,1
|
|
20230622,125900,576139405,4905,4915,4915,4905,51
|
|
20230622,125800,575889150,4925,4925,4925,4925,0
|
|
20230622,125700,575889150,4925,4925,4925,4925,0
|
|
20230622,125600,575889150,4925,4925,4925,4925,2
|
|
20230622,125500,575879300,4925,4925,4925,4925,0
|
|
20230622,125400,575879300,4925,4925,4925,4925,50
|
|
20230622,125300,575633050,4925,4925,4925,4925,1
|
|
20230622,125200,575628125,4905,4905,4905,4905,3
|
|
20230622,125100,575613410,4925,4920,4925,4920,425
|
|
20230622,125000,573520870,4900,4900,4900,4900,0
|
|
20230622,124900,573520870,4900,4900,4900,4900,1
|
|
20230622,124800,573515970,4920,4915,4920,4915,18
|
|
20230622,124700,573427465,4925,4925,4925,4925,0
|
|
20230622,124600,573427465,4925,4925,4925,4925,0
|
|
20230622,124500,573427465,4925,4925,4925,4925,1
|
|
20230622,124400,573422540,4920,4925,4925,4920,2
|
|
20230622,124300,573412695,4930,4900,4930,4900,38
|
|
20230622,124200,573226465,4925,4925,4925,4925,1
|
|
20230622,124100,573221540,4920,4920,4920,4920,0
|
|
20230622,124000,573221540,4920,4920,4920,4920,178
|
|
20230622,123900,572345780,4930,4930,4930,4930,0
|
|
20230622,123800,572345780,4930,4900,4930,4900,336
|
|
20230622,123700,570699080,4900,4900,4900,4900,161
|
|
20230622,123600,569910180,4900,4900,4900,4900,0
|
|
20230622,123500,569910180,4900,4900,4900,4900,0
|
|
20230622,123400,569910180,4900,4900,4900,4900,0
|
|
20230622,123300,569910180,4900,4900,4900,4900,81
|
|
20230622,123200,569513280,4900,4905,4905,4900,120
|
|
20230622,123100,568925180,4905,4905,4940,4905,900
|
|
20230622,123000,564508990,4905,4925,4925,4905,83
|
|
20230622,122900,564101215,4940,4940,4940,4940,3000
|
|
20230622,122800,549281215,4940,4940,4940,4940,0
|
|
20230622,122700,549281215,4940,4940,4940,4940,1
|
|
20230622,122600,549276275,4905,4910,4940,4905,11
|
|
20230622,122500,549222275,4905,4915,4915,4905,349
|
|
20230622,122400,547508720,4940,4945,4945,4915,120
|
|
20230622,122300,546916210,4945,4945,4945,4945,10
|
|
20230622,122200,546866760,4945,4935,4945,4935,2001
|
|
20230622,122100,536972010,4930,4925,4930,4925,2
|
|
20230622,122000,536962155,4945,4945,4945,4945,0
|
|
20230622,121900,536962155,4945,4920,4945,4920,501
|
|
20230622,121800,534497210,4945,4915,4945,4915,169
|
|
20230622,121700,533666545,4945,4940,4945,4940,10
|
|
20230622,121600,533617125,4950,4950,4950,4950,0
|
|
20230622,121500,533617125,4950,4950,4950,4915,202
|
|
20230622,121400,532624225,4945,4945,4950,4945,501
|
|
20230622,121300,530146775,4945,4945,4945,4945,0
|
|
20230622,121200,530146775,4945,4945,4945,4945,170
|
|
20230622,121100,529306125,4945,4945,4945,4945,0
|
|
20230622,121000,529306125,4945,4940,4945,4940,3001
|
|
20230622,120900,514481180,4940,4940,4940,4940,6
|
|
20230622,120800,514451540,4940,4930,4940,4930,2000
|
|
20230622,120700,504575100,4905,4905,4905,4905,23
|
|
20230622,120600,504462285,4905,4905,4905,4905,5
|
|
20230622,120500,504437760,4905,4910,4910,4905,38
|
|
20230622,120400,504251360,4910,4910,4910,4910,3
|
|
20230622,120300,504236630,4910,4910,4910,4910,1184
|
|
20230622,120200,498423190,4910,4915,4915,4910,973
|
|
20230622,120100,493645700,4920,4920,4920,4920,0
|
|
20230622,120000,493645700,4920,4920,4920,4920,1
|
|
20230622,115900,493640780,4925,4925,4925,4925,1
|
|
20230622,115800,493635855,4935,4935,4935,4935,0
|
|
20230622,115700,493635855,4935,4935,4935,4935,0
|
|
20230622,115600,493635855,4935,4935,4935,4935,0
|
|
20230622,115500,493635855,4935,4935,4935,4935,0
|
|
20230622,115400,493635855,4935,4935,4935,4935,0
|
|
20230622,115300,493635855,4935,4935,4935,4935,0
|
|
20230622,115200,493635855,4935,4935,4935,4935,1
|
|
20230622,115100,493630920,4910,4910,4910,4910,11
|
|
20230622,115000,493576910,4935,4935,4935,4935,0
|
|
20230622,114900,493576910,4935,4935,4935,4935,102
|
|
20230622,114800,493073540,4935,4935,4935,4935,0
|
|
20230622,114700,493073540,4935,4935,4935,4935,0
|
|
20230622,114600,493073540,4935,4910,4935,4910,100
|
|
20230622,114500,492581290,4935,4935,4935,4935,1
|
|
20230622,114400,492576355,4935,4935,4935,4935,50
|
|
20230622,114300,492329605,4940,4940,4940,4940,0
|
|
20230622,114200,492329605,4940,4940,4940,4940,3
|
|
20230622,114100,492314785,4940,4940,4940,4940,479
|
|
20230622,114000,489948525,4940,4940,4940,4940,5
|
|
20230622,113900,489923825,4925,4920,4925,4920,290
|
|
20230622,113800,488496565,4925,4910,4925,4910,5000
|
|
20230622,113700,463894220,4910,4910,4910,4910,0
|
|
20230622,113600,463894220,4910,4910,4910,4910,0
|
|
20230622,113500,463894220,4910,4910,4910,4910,0
|
|
20230622,113400,463894220,4910,4910,4910,4890,202
|
|
20230622,113300,462906400,4890,4890,4890,4890,0
|
|
20230622,113200,462906400,4890,4890,4890,4890,1
|
|
20230622,113100,462901510,4910,4910,4910,4910,0
|
|
20230622,113000,462901510,4910,4910,4910,4910,3
|
|
20230622,112900,462886780,4910,4910,4910,4910,7
|
|
20230622,112800,462852410,4910,4900,4910,4880,647
|
|
20230622,112700,459685360,4880,4885,4900,4880,1401
|
|
20230622,112600,452848045,4900,4890,4900,4885,1223
|
|
20230622,112500,446870560,4890,4890,4900,4890,106
|
|
20230622,112400,446352210,4900,4900,4900,4900,1
|
|
20230622,112300,446347310,4895,4900,4900,4895,225
|
|
20230622,112200,445245790,4900,4900,4900,4900,40
|
|
20230622,112100,445049790,4900,4900,4900,4900,50
|
|
20230622,112000,444804790,4900,4900,4920,4900,1411
|
|
20230622,111900,437890870,4920,4920,4920,4920,204
|
|
20230622,111800,436887190,4920,4910,4920,4905,5376
|
|
20230622,111700,410514410,4910,4910,4910,4910,50
|
|
20230622,111600,410268910,4910,4910,4910,4910,50
|
|
20230622,111500,410023410,4910,4910,4910,4910,0
|
|
20230622,111400,410023410,4910,4910,4910,4910,0
|
|
20230622,111300,410023410,4910,4910,4920,4910,145
|
|
20230622,111200,409311450,4920,4920,4920,4910,115
|
|
20230622,111100,408746760,4920,4920,4920,4920,0
|
|
20230622,111000,408746760,4920,4920,4920,4920,3
|
|
20230622,110900,408732000,4910,4910,4910,4910,195
|
|
20230622,110800,407774550,4910,4910,4910,4910,101
|
|
20230622,110700,407278640,4910,4910,4910,4910,737
|
|
20230622,110600,403659970,4910,4905,4910,4905,265
|
|
20230622,110500,402358830,4925,4925,4925,4925,0
|
|
20230622,110400,402358830,4925,4925,4925,4915,27
|
|
20230622,110300,402226105,4910,4910,4910,4910,0
|
|
20230622,110200,402226105,4910,4910,4910,4910,0
|
|
20230622,110100,402226105,4910,4925,4925,4910,126
|
|
20230622,110000,401607085,4925,4930,4930,4925,27
|
|
20230622,105900,401473985,4930,4930,4930,4930,0
|
|
20230622,105800,401473985,4930,4915,4930,4905,764
|
|
20230622,105700,397724970,4940,4940,4940,4940,0
|
|
20230622,105600,397724970,4940,4940,4940,4940,1
|
|
20230622,105500,397720030,4915,4915,4915,4915,59
|
|
20230622,105400,397430045,4915,4915,4915,4915,0
|
|
20230622,105300,397430045,4915,4915,4915,4905,201
|
|
20230622,105200,396442830,4915,4915,4915,4915,3
|
|
20230622,105100,396428085,4915,4940,4940,4915,26
|
|
20230622,105000,396300270,4915,4920,4920,4915,100
|
|
20230622,104900,395808765,4945,4945,4945,4945,0
|
|
20230622,104800,395808765,4945,4945,4945,4945,0
|
|
20230622,104700,395808765,4945,4920,4945,4910,146
|
|
20230622,104600,395091720,4920,4945,4945,4920,45
|
|
20230622,104500,394870195,4950,4950,4950,4950,1
|
|
20230622,104400,394865245,4935,4935,4935,4935,1
|
|
20230622,104300,394860310,4950,4950,4950,4950,0
|
|
20230622,104200,394860310,4950,4930,4950,4915,82
|
|
20230622,104100,394456045,4955,4930,4955,4930,2001
|
|
20230622,104000,384561505,4930,4930,4930,4930,0
|
|
20230622,103900,384561505,4930,4910,4930,4910,227
|
|
20230622,103800,383446915,4930,4930,4930,4930,0
|
|
20230622,103700,383446915,4930,4930,4930,4930,3
|
|
20230622,103600,383432125,4930,4930,4930,4930,0
|
|
20230622,103500,383432125,4930,4930,4930,4930,0
|
|
20230622,103400,383432125,4930,4930,4930,4930,0
|
|
20230622,103300,383432125,4930,4930,4930,4910,518
|
|
20230622,103200,380878405,4930,4925,4930,4925,432
|
|
20230622,103100,378750780,4925,4915,4925,4915,4
|
|
20230622,103000,378731110,4895,4895,4895,4895,1
|
|
20230622,102900,378726215,4925,4925,4925,4925,21
|
|
20230622,102800,378622790,4895,4895,4895,4895,0
|
|
20230622,102700,378622790,4895,4895,4895,4895,200
|
|
20230622,102600,377643790,4895,4900,4900,4895,200
|
|
20230622,102500,376664490,4925,4925,4925,4925,0
|
|
20230622,102400,376664490,4925,4925,4925,4925,0
|
|
20230622,102300,376664490,4925,4925,4925,4925,0
|
|
20230622,102200,376664490,4925,4925,4925,4925,0
|
|
20230622,102100,376664490,4925,4925,4925,4925,12
|
|
20230622,102000,376605390,4895,4925,4925,4895,50
|
|
20230622,101900,376360040,4925,4925,4925,4925,1
|
|
20230622,101800,376355115,4925,4925,4925,4925,0
|
|
20230622,101700,376355115,4925,4925,4925,4925,5
|
|
20230622,101600,376330490,4925,4915,4925,4915,297
|
|
20230622,101500,374869715,4915,4915,4915,4915,0
|
|
20230622,101400,374869715,4915,4905,4915,4905,638
|
|
20230622,101300,371740295,4905,4890,4905,4890,33
|
|
20230622,101200,371578880,4905,4905,4905,4905,0
|
|
20230622,101100,371578880,4905,4895,4905,4895,502
|
|
20230622,101000,369121580,4895,4895,4895,4895,40
|
|
20230622,100900,368925780,4905,4905,4905,4905,700
|
|
20230622,100800,365492280,4905,4905,4905,4895,33
|
|
20230622,100700,365330515,4915,4915,4915,4915,0
|
|
20230622,100600,365330515,4915,4915,4915,4915,0
|
|
20230622,100500,365330515,4915,4915,4915,4915,0
|
|
20230622,100400,365330515,4915,4910,4915,4910,155
|
|
20230622,100300,364568905,4910,4910,4910,4910,12
|
|
20230622,100200,364509985,4910,4910,4910,4910,3
|
|
20230622,100100,364495255,4910,4910,4910,4910,1
|
|
20230622,100000,364490345,4890,4910,4910,4890,13
|
|
20230622,095900,364426535,4905,4905,4905,4905,0
|
|
20230622,095800,364426535,4905,4900,4905,4885,1933
|
|
20230622,095700,354970395,4905,4905,4905,4905,0
|
|
20230622,095600,354970395,4905,4905,4905,4900,491
|
|
20230622,095500,352562090,4905,4905,4905,4905,11
|
|
20230622,095400,352508135,4905,4905,4905,4885,186
|
|
20230622,095300,351598905,4905,4885,4905,4885,31
|
|
20230622,095200,351447450,4885,4885,4885,4885,21
|
|
20230622,095100,351344865,4905,4885,4905,4885,1274
|
|
20230622,095000,345103635,4905,4905,4905,4880,1942
|
|
20230622,094900,335623755,4910,4910,4910,4910,0
|
|
20230622,094800,335623755,4910,4910,4910,4910,48
|
|
20230622,094700,335388075,4915,4885,4915,4885,214
|
|
20230622,094600,334342655,4885,4890,4915,4885,1258
|
|
20230622,094500,328194535,4890,4890,4890,4890,1
|
|
20230622,094400,328189645,4925,4925,4925,4925,0
|
|
20230622,094300,328189645,4925,4925,4925,4925,0
|
|
20230622,094200,328189645,4925,4925,4925,4925,0
|
|
20230622,094100,328189645,4925,4920,4925,4905,912
|
|
20230622,094000,323713770,4940,4920,4940,4920,509
|
|
20230622,093900,321205110,4940,4940,4940,4940,13
|
|
20230622,093800,321140890,4940,4920,4940,4920,8
|
|
20230622,093700,321101510,4915,4915,4915,4915,0
|
|
20230622,093600,321101510,4915,4915,4915,4915,0
|
|
20230622,093500,321101510,4915,4915,4915,4915,0
|
|
20230622,093400,321101510,4915,4920,4920,4915,219
|
|
20230622,093300,320024160,4920,4925,4925,4920,1642
|
|
20230622,093200,311944020,4925,4930,4930,4925,592
|
|
20230622,093100,309027615,4940,4940,4940,4940,701
|
|
20230622,093000,305564675,4940,4960,4960,4935,168
|
|
20230622,092900,304735045,4965,4940,4965,4940,505
|
|
20230622,092800,302240245,4950,4950,4950,4950,585
|
|
20230622,092700,299344495,4950,4950,4950,4950,3
|
|
20230622,092600,299329645,4935,4935,4935,4935,0
|
|
20230622,092500,299329645,4935,4935,4935,4935,0
|
|
20230622,092400,299329645,4935,4935,4935,4935,37
|
|
20230622,092300,299147050,4935,4935,4935,4935,23
|
|
20230622,092200,299033545,4945,4945,4945,4945,2
|
|
20230622,092100,299023655,4945,4955,4955,4945,114
|
|
20230622,092000,298459405,4950,4955,4970,4950,286
|
|
20230622,091900,297042705,4955,4960,4960,4955,1501
|
|
20230622,091800,289602750,4960,4950,4960,4950,20
|
|
20230622,091700,289503690,4950,4950,4950,4945,111
|
|
20230622,091600,288954290,4950,4920,4955,4920,9000
|
|
20230622,091500,244472070,4920,4900,4920,4900,1045
|
|
20230622,091400,239335870,4900,4900,4915,4900,1048
|
|
20230622,091300,234200655,4900,4885,4915,4885,1758
|
|
20230622,091200,225603985,4885,4885,4885,4885,823
|
|
20230622,091100,221583630,4880,4845,4880,4845,2195
|
|
20230622,091000,210880875,4870,4870,4870,4845,1366
|
|
20230622,090900,204244595,4870,4890,4890,4825,7663
|
|
20230622,090800,167131225,4875,4875,4900,4840,8504
|
|
20230622,090700,125790105,4875,4900,4905,4870,8779
|
|
20230622,090600,82924115,4905,4900,4905,4900,3
|
|
20230622,090500,82909405,4900,4900,4905,4875,2385
|
|
20230622,090400,71243730,4900,4885,4900,4870,8065
|
|
20230622,090300,31919930,4885,4885,4885,4885,365
|
|
20230622,090200,30136905,4905,4900,4915,4875,2756
|
|
20230622,090100,16677000,4905,4905,4905,4905,373
|
|
20230622,090000,14847435,4905,4905,4905,4905,3027
|