668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,200400,1013539880,3530,3530,3530,3530,0
|
|
20230622,200300,1013539880,3530,3530,3530,3530,0
|
|
20230622,200200,1013539880,3530,3530,3530,3530,0
|
|
20230622,200100,1013539880,3530,3530,3530,3530,0
|
|
20230622,200000,1013539880,3530,3530,3530,3530,0
|
|
20230622,195900,1013539880,3530,3530,3530,3530,0
|
|
20230622,195800,1013539880,3530,3530,3530,3530,0
|
|
20230622,195700,1013539880,3530,3530,3530,3530,0
|
|
20230622,195600,1013539880,3530,3530,3530,3530,0
|
|
20230622,195500,1013539880,3530,3530,3530,3530,0
|
|
20230622,195400,1013539880,3530,3530,3530,3530,0
|
|
20230622,195300,1013539880,3530,3530,3530,3530,0
|
|
20230622,195200,1013539880,3530,3530,3530,3530,0
|
|
20230622,195100,1013539880,3530,3530,3530,3530,0
|
|
20230622,195000,1013539880,3530,3530,3530,3530,0
|
|
20230622,194900,1013539880,3530,3530,3530,3530,0
|
|
20230622,194800,1013539880,3530,3530,3530,3530,0
|
|
20230622,194700,1013539880,3530,3530,3530,3530,0
|
|
20230622,194600,1013539880,3530,3530,3530,3530,0
|
|
20230622,194500,1013539880,3530,3530,3530,3530,0
|
|
20230622,194400,1013539880,3530,3530,3530,3530,0
|
|
20230622,194300,1013539880,3530,3530,3530,3530,0
|
|
20230622,194200,1013539880,3530,3530,3530,3530,0
|
|
20230622,194100,1013539880,3530,3530,3530,3530,0
|
|
20230622,194000,1013539880,3530,3530,3530,3530,0
|
|
20230622,193900,1013539880,3530,3530,3530,3530,0
|
|
20230622,193800,1013539880,3530,3530,3530,3530,0
|
|
20230622,193700,1013539880,3530,3530,3530,3530,0
|
|
20230622,193600,1013539880,3530,3530,3530,3530,0
|
|
20230622,193500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,193400,1013539880,3530,3530,3530,3530,0
|
|
20230622,193300,1013539880,3530,3530,3530,3530,0
|
|
20230622,193200,1013539880,3530,3530,3530,3530,0
|
|
20230622,193100,1013539880,3530,3530,3530,3530,0
|
|
20230622,193000,1013539880,3530,3530,3530,3530,0
|
|
20230622,192900,1013539880,3530,3530,3530,3530,0
|
|
20230622,192800,1013539880,3530,3530,3530,3530,0
|
|
20230622,192700,1013539880,3530,3530,3530,3530,0
|
|
20230622,192600,1013539880,3530,3530,3530,3530,0
|
|
20230622,192500,1013539880,3530,3530,3530,3530,0
|
|
20230622,192400,1013539880,3530,3530,3530,3530,0
|
|
20230622,192300,1013539880,3530,3530,3530,3530,0
|
|
20230622,192200,1013539880,3530,3530,3530,3530,0
|
|
20230622,192100,1013539880,3530,3530,3530,3530,0
|
|
20230622,192000,1013539880,3530,3530,3530,3530,0
|
|
20230622,191900,1013539880,3530,3530,3530,3530,0
|
|
20230622,191800,1013539880,3530,3530,3530,3530,0
|
|
20230622,191700,1013539880,3530,3530,3530,3530,0
|
|
20230622,191600,1013539880,3530,3530,3530,3530,0
|
|
20230622,191500,1013539880,3530,3530,3530,3530,0
|
|
20230622,191400,1013539880,3530,3530,3530,3530,0
|
|
20230622,191300,1013539880,3530,3530,3530,3530,0
|
|
20230622,191200,1013539880,3530,3530,3530,3530,0
|
|
20230622,191100,1013539880,3530,3530,3530,3530,0
|
|
20230622,191000,1013539880,3530,3530,3530,3530,0
|
|
20230622,190900,1013539880,3530,3530,3530,3530,0
|
|
20230622,190800,1013539880,3530,3530,3530,3530,0
|
|
20230622,190700,1013539880,3530,3530,3530,3530,0
|
|
20230622,190600,1013539880,3530,3530,3530,3530,0
|
|
20230622,190500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,190400,1013539880,3530,3530,3530,3530,0
|
|
20230622,190300,1013539880,3530,3530,3530,3530,0
|
|
20230622,190200,1013539880,3530,3530,3530,3530,0
|
|
20230622,190100,1013539880,3530,3530,3530,3530,0
|
|
20230622,190000,1013539880,3530,3530,3530,3530,0
|
|
20230622,185900,1013539880,3530,3530,3530,3530,0
|
|
20230622,185800,1013539880,3530,3530,3530,3530,0
|
|
20230622,185700,1013539880,3530,3530,3530,3530,0
|
|
20230622,185600,1013539880,3530,3530,3530,3530,0
|
|
20230622,185500,1013539880,3530,3530,3530,3530,0
|
|
20230622,185400,1013539880,3530,3530,3530,3530,0
|
|
20230622,185300,1013539880,3530,3530,3530,3530,0
|
|
20230622,185200,1013539880,3530,3530,3530,3530,0
|
|
20230622,185100,1013539880,3530,3530,3530,3530,0
|
|
20230622,185000,1013539880,3530,3530,3530,3530,0
|
|
20230622,184900,1013539880,3530,3530,3530,3530,0
|
|
20230622,184800,1013539880,3530,3530,3530,3530,0
|
|
20230622,184700,1013539880,3530,3530,3530,3530,0
|
|
20230622,184600,1013539880,3530,3530,3530,3530,0
|
|
20230622,184500,1013539880,3530,3530,3530,3530,0
|
|
20230622,184400,1013539880,3530,3530,3530,3530,0
|
|
20230622,184300,1013539880,3530,3530,3530,3530,0
|
|
20230622,184200,1013539880,3530,3530,3530,3530,0
|
|
20230622,184100,1013539880,3530,3530,3530,3530,0
|
|
20230622,184000,1013539880,3530,3530,3530,3530,0
|
|
20230622,183900,1013539880,3530,3530,3530,3530,0
|
|
20230622,183800,1013539880,3530,3530,3530,3530,0
|
|
20230622,183700,1013539880,3530,3530,3530,3530,0
|
|
20230622,183600,1013539880,3530,3530,3530,3530,0
|
|
20230622,183500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,183400,1013539880,3530,3530,3530,3530,0
|
|
20230622,183300,1013539880,3530,3530,3530,3530,0
|
|
20230622,183200,1013539880,3530,3530,3530,3530,0
|
|
20230622,183100,1013539880,3530,3530,3530,3530,0
|
|
20230622,183000,1013539880,3530,3530,3530,3530,0
|
|
20230622,182900,1013539880,3530,3530,3530,3530,0
|
|
20230622,182800,1013539880,3530,3530,3530,3530,0
|
|
20230622,182700,1013539880,3530,3530,3530,3530,0
|
|
20230622,182600,1013539880,3530,3530,3530,3530,0
|
|
20230622,182500,1013539880,3530,3530,3530,3530,0
|
|
20230622,182400,1013539880,3530,3530,3530,3530,0
|
|
20230622,182300,1013539880,3530,3530,3530,3530,0
|
|
20230622,182200,1013539880,3530,3530,3530,3530,0
|
|
20230622,182100,1013539880,3530,3530,3530,3530,0
|
|
20230622,182000,1013539880,3530,3530,3530,3530,0
|
|
20230622,181900,1013539880,3530,3530,3530,3530,0
|
|
20230622,181800,1013539880,3530,3530,3530,3530,0
|
|
20230622,181700,1013539880,3530,3530,3530,3530,0
|
|
20230622,181600,1013539880,3530,3530,3530,3530,0
|
|
20230622,181500,1013539880,3530,3530,3530,3530,0
|
|
20230622,181400,1013539880,3530,3530,3530,3530,0
|
|
20230622,181300,1013539880,3530,3530,3530,3530,0
|
|
20230622,181200,1013539880,3530,3530,3530,3530,0
|
|
20230622,181100,1013539880,3530,3530,3530,3530,0
|
|
20230622,181000,1013539880,3530,3530,3530,3530,0
|
|
20230622,180900,1013539880,3530,3530,3530,3530,0
|
|
20230622,180800,1013539880,3530,3530,3530,3530,0
|
|
20230622,180700,1013539880,3530,3530,3530,3530,0
|
|
20230622,180600,1013539880,3530,3530,3530,3530,0
|
|
20230622,180500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,180400,1013539880,3530,3530,3530,3530,0
|
|
20230622,180300,1013539880,3530,3530,3530,3530,0
|
|
20230622,180200,1013539880,3530,3530,3530,3530,0
|
|
20230622,180100,1013539880,3530,3530,3530,3530,0
|
|
20230622,180000,1013539880,3530,3530,3530,3530,0
|
|
20230622,175900,1013539880,3530,3530,3530,3530,0
|
|
20230622,175800,1013539880,3530,3530,3530,3530,0
|
|
20230622,175700,1013539880,3530,3530,3530,3530,0
|
|
20230622,175600,1013539880,3530,3530,3530,3530,0
|
|
20230622,175500,1013539880,3530,3530,3530,3530,0
|
|
20230622,175400,1013539880,3530,3530,3530,3530,0
|
|
20230622,175300,1013539880,3530,3530,3530,3530,0
|
|
20230622,175200,1013539880,3530,3530,3530,3530,0
|
|
20230622,175100,1013539880,3530,3530,3530,3530,0
|
|
20230622,175000,1013539880,3530,3530,3530,3530,0
|
|
20230622,174900,1013539880,3530,3530,3530,3530,0
|
|
20230622,174800,1013539880,3530,3530,3530,3530,0
|
|
20230622,174700,1013539880,3530,3530,3530,3530,0
|
|
20230622,174600,1013539880,3530,3530,3530,3530,0
|
|
20230622,174500,1013539880,3530,3530,3530,3530,0
|
|
20230622,174400,1013539880,3530,3530,3530,3530,0
|
|
20230622,174300,1013539880,3530,3530,3530,3530,0
|
|
20230622,174200,1013539880,3530,3530,3530,3530,0
|
|
20230622,174100,1013539880,3530,3530,3530,3530,0
|
|
20230622,174000,1013539880,3530,3530,3530,3530,0
|
|
20230622,173900,1013539880,3530,3530,3530,3530,0
|
|
20230622,173800,1013539880,3530,3530,3530,3530,0
|
|
20230622,173700,1013539880,3530,3530,3530,3530,0
|
|
20230622,173600,1013539880,3530,3530,3530,3530,0
|
|
20230622,173500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,173400,1013539880,3530,3530,3530,3530,0
|
|
20230622,173300,1013539880,3530,3530,3530,3530,0
|
|
20230622,173200,1013539880,3530,3530,3530,3530,0
|
|
20230622,173100,1013539880,3530,3530,3530,3530,0
|
|
20230622,173000,1013539880,3530,3530,3530,3530,0
|
|
20230622,172900,1013539880,3530,3530,3530,3530,0
|
|
20230622,172800,1013539880,3530,3530,3530,3530,0
|
|
20230622,172700,1013539880,3530,3530,3530,3530,0
|
|
20230622,172600,1013539880,3530,3530,3530,3530,0
|
|
20230622,172500,1013539880,3530,3530,3530,3530,0
|
|
20230622,172400,1013539880,3530,3530,3530,3530,0
|
|
20230622,172300,1013539880,3530,3530,3530,3530,0
|
|
20230622,172200,1013539880,3530,3530,3530,3530,0
|
|
20230622,172100,1013539880,3530,3530,3530,3530,0
|
|
20230622,172000,1013539880,3530,3530,3530,3530,0
|
|
20230622,171900,1013539880,3530,3530,3530,3530,0
|
|
20230622,171800,1013539880,3530,3530,3530,3530,0
|
|
20230622,171700,1013539880,3530,3530,3530,3530,0
|
|
20230622,171600,1013539880,3530,3530,3530,3530,0
|
|
20230622,171500,1013539880,3530,3530,3530,3530,0
|
|
20230622,171400,1013539880,3530,3530,3530,3530,0
|
|
20230622,171300,1013539880,3530,3530,3530,3530,0
|
|
20230622,171200,1013539880,3530,3530,3530,3530,0
|
|
20230622,171100,1013539880,3530,3530,3530,3530,0
|
|
20230622,171000,1013539880,3530,3530,3530,3530,0
|
|
20230622,170900,1013539880,3530,3530,3530,3530,0
|
|
20230622,170800,1013539880,3530,3530,3530,3530,0
|
|
20230622,170700,1013539880,3530,3530,3530,3530,0
|
|
20230622,170600,1013539880,3530,3530,3530,3530,0
|
|
20230622,170500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,170400,1013539880,3530,3530,3530,3530,0
|
|
20230622,170300,1013539880,3530,3530,3530,3530,0
|
|
20230622,170200,1013539880,3530,3530,3530,3530,0
|
|
20230622,170100,1013539880,3530,3530,3530,3530,0
|
|
20230622,170000,1013539880,3530,3530,3530,3530,0
|
|
20230622,165900,1013539880,3530,3530,3530,3530,0
|
|
20230622,165800,1013539880,3530,3530,3530,3530,0
|
|
20230622,165700,1013539880,3530,3530,3530,3530,0
|
|
20230622,165600,1013539880,3530,3530,3530,3530,0
|
|
20230622,165500,1013539880,3530,3530,3530,3530,0
|
|
20230622,165400,1013539880,3530,3530,3530,3530,0
|
|
20230622,165300,1013539880,3530,3530,3530,3530,0
|
|
20230622,165200,1013539880,3530,3530,3530,3530,0
|
|
20230622,165100,1013539880,3530,3530,3530,3530,0
|
|
20230622,165000,1013539880,3530,3530,3530,3530,0
|
|
20230622,164900,1013539880,3530,3530,3530,3530,0
|
|
20230622,164800,1013539880,3530,3530,3530,3530,0
|
|
20230622,164700,1013539880,3530,3530,3530,3530,0
|
|
20230622,164600,1013539880,3530,3530,3530,3530,0
|
|
20230622,164500,1013539880,3530,3530,3530,3530,0
|
|
20230622,164400,1013539880,3530,3530,3530,3530,0
|
|
20230622,164300,1013539880,3530,3530,3530,3530,0
|
|
20230622,164200,1013539880,3530,3530,3530,3530,0
|
|
20230622,164100,1013539880,3530,3530,3530,3530,0
|
|
20230622,164000,1013539880,3530,3530,3530,3530,0
|
|
20230622,163900,1013539880,3530,3530,3530,3530,0
|
|
20230622,163800,1013539880,3530,3530,3530,3530,0
|
|
20230622,163700,1013539880,3530,3530,3530,3530,0
|
|
20230622,163600,1013539880,3530,3530,3530,3530,0
|
|
20230622,163500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,163400,1013539880,3530,3530,3530,3530,0
|
|
20230622,163300,1013539880,3530,3530,3530,3530,0
|
|
20230622,163200,1013539880,3530,3530,3530,3530,0
|
|
20230622,163100,1013539880,3530,3530,3530,3530,0
|
|
20230622,163000,1013539880,3530,3530,3530,3530,0
|
|
20230622,162900,1013539880,3530,3530,3530,3530,0
|
|
20230622,162800,1013539880,3530,3530,3530,3530,0
|
|
20230622,162700,1013539880,3530,3530,3530,3530,0
|
|
20230622,162600,1013539880,3530,3530,3530,3530,0
|
|
20230622,162500,1013539880,3530,3530,3530,3530,0
|
|
20230622,162400,1013539880,3530,3530,3530,3530,0
|
|
20230622,162300,1013539880,3530,3530,3530,3530,0
|
|
20230622,162200,1013539880,3530,3530,3530,3530,0
|
|
20230622,162100,1013539880,3530,3530,3530,3530,0
|
|
20230622,162000,1013539880,3530,3530,3530,3530,0
|
|
20230622,161900,1013539880,3530,3530,3530,3530,0
|
|
20230622,161800,1013539880,3530,3530,3530,3530,0
|
|
20230622,161700,1013539880,3530,3530,3530,3530,0
|
|
20230622,161600,1013539880,3530,3530,3530,3530,0
|
|
20230622,161500,1013539880,3530,3530,3530,3530,0
|
|
20230622,161400,1013539880,3530,3530,3530,3530,0
|
|
20230622,161300,1013539880,3530,3530,3530,3530,0
|
|
20230622,161200,1013539880,3530,3530,3530,3530,0
|
|
20230622,161100,1013539880,3530,3530,3530,3530,0
|
|
20230622,161000,1013539880,3530,3530,3530,3530,0
|
|
20230622,160900,1013539880,3530,3530,3530,3530,0
|
|
20230622,160800,1013539880,3530,3530,3530,3530,0
|
|
20230622,160700,1013539880,3530,3530,3530,3530,0
|
|
20230622,160600,1013539880,3530,3530,3530,3530,0
|
|
20230622,160500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,160400,1013539880,3530,3530,3530,3530,0
|
|
20230622,160300,1013539880,3530,3530,3530,3530,0
|
|
20230622,160200,1013539880,3530,3530,3530,3530,0
|
|
20230622,160100,1013539880,3530,3530,3530,3530,0
|
|
20230622,160000,1013539880,3530,3530,3530,3530,0
|
|
20230622,155900,1013539880,3530,3530,3530,3530,0
|
|
20230622,155800,1013539880,3530,3530,3530,3530,0
|
|
20230622,155700,1013539880,3530,3530,3530,3530,0
|
|
20230622,155600,1013539880,3530,3530,3530,3530,0
|
|
20230622,155500,1013539880,3530,3530,3530,3530,0
|
|
20230622,155400,1013539880,3530,3530,3530,3530,0
|
|
20230622,155300,1013539880,3530,3530,3530,3530,0
|
|
20230622,155200,1013539880,3530,3530,3530,3530,0
|
|
20230622,155100,1013539880,3530,3530,3530,3530,0
|
|
20230622,155000,1013539880,3530,3530,3530,3530,0
|
|
20230622,154900,1013539880,3530,3530,3530,3530,0
|
|
20230622,154800,1013539880,3530,3530,3530,3530,0
|
|
20230622,154700,1013539880,3530,3530,3530,3530,0
|
|
20230622,154600,1013539880,3530,3530,3530,3530,0
|
|
20230622,154500,1013539880,3530,3530,3530,3530,0
|
|
20230622,154400,1013539880,3530,3530,3530,3530,0
|
|
20230622,154300,1013539880,3530,3530,3530,3530,0
|
|
20230622,154200,1013539880,3530,3530,3530,3530,0
|
|
20230622,154100,1013539880,3530,3530,3530,3530,0
|
|
20230622,154000,1013539880,3530,3530,3530,3530,0
|
|
20230622,153900,1013539880,3530,3530,3530,3530,0
|
|
20230622,153800,1013539880,3530,3530,3530,3530,0
|
|
20230622,153700,1013539880,3530,3530,3530,3530,0
|
|
20230622,153600,1013539880,3530,3530,3530,3530,0
|
|
20230622,153500,1013539880,3530,3530,3530,3530,2442
|
|
20230622,153400,1013539880,3530,3530,3530,3530,0
|
|
20230622,153300,1013539880,3530,3530,3530,3530,0
|
|
20230622,153200,1013539880,3530,3530,3530,3530,0
|
|
20230622,153100,1013539880,3530,3530,3530,3530,0
|
|
20230622,153000,1013539880,3530,3530,3530,3530,2442
|
|
20230622,152900,1004919620,3535,3535,3535,3535,0
|
|
20230622,152800,1004919620,3535,3535,3535,3535,0
|
|
20230622,152700,1004919620,3535,3535,3535,3535,0
|
|
20230622,152600,1004919620,3535,3535,3535,3535,0
|
|
20230622,152500,1004919620,3535,3535,3535,3535,0
|
|
20230622,152400,1004919620,3535,3535,3535,3535,0
|
|
20230622,152300,1004919620,3535,3535,3535,3535,0
|
|
20230622,152200,1004919620,3535,3535,3535,3535,0
|
|
20230622,152100,1004919620,3535,3535,3535,3535,0
|
|
20230622,152000,1004919620,3535,3535,3535,3535,0
|
|
20230622,151900,1004919620,3535,3530,3535,3530,137
|
|
20230622,151800,1004435485,3535,3535,3535,3530,3745
|
|
20230622,151700,991215090,3535,3535,3535,3535,66
|
|
20230622,151600,990981780,3535,3540,3540,3535,1072
|
|
20230622,151500,987191900,3540,3540,3540,3540,59
|
|
20230622,151400,986983040,3540,3530,3540,3530,139
|
|
20230622,151300,986491980,3540,3530,3540,3530,4110
|
|
20230622,151200,971949480,3530,3530,3530,3525,418
|
|
20230622,151100,970474440,3530,3530,3530,3530,93
|
|
20230622,151000,970146150,3530,3535,3535,3525,6067
|
|
20230622,150900,948738480,3530,3535,3540,3530,298
|
|
20230622,150800,947686360,3535,3535,3535,3535,1155
|
|
20230622,150700,943603435,3530,3535,3535,3530,7
|
|
20230622,150600,943578715,3530,3530,3530,3530,80
|
|
20230622,150500,943296315,3535,3535,3535,3530,201
|
|
20230622,150400,942586245,3535,3540,3540,3535,1132
|
|
20230622,150300,938584550,3540,3535,3540,3535,35
|
|
20230622,150200,938460750,3540,3540,3540,3540,139
|
|
20230622,150100,937968690,3540,3535,3540,3530,411
|
|
20230622,150000,936517195,3535,3535,3535,3535,502
|
|
20230622,145900,934742625,3535,3535,3535,3535,199
|
|
20230622,145800,934039160,3535,3535,3535,3535,0
|
|
20230622,145700,934039160,3535,3535,3535,3535,582
|
|
20230622,145600,931981790,3535,3535,3535,3535,2942
|
|
20230622,145500,921581820,3535,3535,3535,3535,302
|
|
20230622,145400,920514250,3535,3535,3535,3535,1
|
|
20230622,145300,920510715,3535,3535,3535,3535,3
|
|
20230622,145200,920500110,3540,3540,3540,3540,0
|
|
20230622,145100,920500110,3540,3535,3540,3535,29
|
|
20230622,145000,920397480,3535,3530,3535,3530,659
|
|
20230622,144900,918068365,3535,3535,3535,3535,104
|
|
20230622,144800,917700725,3535,3535,3535,3535,4
|
|
20230622,144700,917686585,3535,3535,3535,3535,50
|
|
20230622,144600,917509835,3535,3535,3535,3535,190
|
|
20230622,144500,916838185,3535,3530,3535,3530,103
|
|
20230622,144400,916474095,3535,3530,3535,3530,189
|
|
20230622,144300,915806675,3530,3530,3530,3530,530
|
|
20230622,144200,913935775,3530,3530,3530,3530,1487
|
|
20230622,144100,908686665,3535,3535,3535,3535,15
|
|
20230622,144000,908633640,3530,3530,3530,3530,973
|
|
20230622,143900,905198950,3530,3535,3535,3530,1781
|
|
20230622,143800,898903615,3540,3535,3540,3535,3
|
|
20230622,143700,898893005,3540,3535,3540,3535,34
|
|
20230622,143600,898772810,3540,3540,3540,3540,1
|
|
20230622,143500,898769270,3545,3545,3545,3545,0
|
|
20230622,143400,898769270,3545,3545,3545,3545,18
|
|
20230622,143300,898705460,3550,3550,3550,3550,18
|
|
20230622,143200,898641560,3550,3550,3550,3550,15
|
|
20230622,143100,898588310,3525,3540,3540,3525,202
|
|
20230622,143000,897876245,3525,3540,3540,3525,11753
|
|
20230622,142900,856332420,3560,3560,3560,3560,0
|
|
20230622,142800,856332420,3560,3560,3560,3560,1
|
|
20230622,142700,856328860,3545,3545,3545,3545,0
|
|
20230622,142600,856328860,3545,3545,3545,3545,768
|
|
20230622,142500,853606300,3545,3545,3545,3545,0
|
|
20230622,142400,853606300,3545,3545,3545,3545,947
|
|
20230622,142300,850249185,3545,3545,3545,3545,8
|
|
20230622,142200,850220825,3545,3550,3550,3545,21
|
|
20230622,142100,850146375,3545,3545,3545,3545,1203
|
|
20230622,142000,845881740,3545,3550,3550,3545,4000
|
|
20230622,141900,831699505,3545,3550,3550,3545,250
|
|
20230622,141800,830812955,3550,3555,3555,3550,6083
|
|
20230622,141700,809205700,3560,3560,3560,3560,0
|
|
20230622,141600,809205700,3560,3560,3560,3560,120
|
|
20230622,141500,808778500,3555,3555,3555,3555,112
|
|
20230622,141400,808380340,3555,3560,3560,3555,1788
|
|
20230622,141300,802018895,3560,3560,3560,3560,0
|
|
20230622,141200,802018895,3560,3560,3560,3560,0
|
|
20230622,141100,802018895,3560,3560,3560,3560,0
|
|
20230622,141000,802018895,3560,3560,3560,3560,2207
|
|
20230622,140900,794161975,3560,3565,3565,3560,7367
|
|
20230622,140800,767912160,3570,3570,3570,3570,111
|
|
20230622,140700,767515890,3570,3570,3570,3570,110
|
|
20230622,140600,767123190,3570,3570,3570,3570,10
|
|
20230622,140500,767087490,3570,3565,3570,3565,531
|
|
20230622,140400,765193975,3570,3570,3570,3570,400
|
|
20230622,140300,763765975,3580,3580,3580,3580,0
|
|
20230622,140200,763765975,3580,3580,3580,3580,0
|
|
20230622,140100,763765975,3580,3570,3580,3570,153
|
|
20230622,140000,763219625,3560,3560,3560,3560,1
|
|
20230622,135900,763216065,3570,3570,3570,3570,0
|
|
20230622,135800,763216065,3570,3570,3570,3570,1060
|
|
20230622,135700,759431865,3570,3570,3570,3570,0
|
|
20230622,135600,759431865,3570,3570,3570,3570,20
|
|
20230622,135500,759360465,3560,3565,3565,3560,88
|
|
20230622,135400,759047180,3560,3560,3560,3560,233
|
|
20230622,135300,758217700,3560,3560,3560,3560,1
|
|
20230622,135200,758214140,3560,3560,3560,3560,0
|
|
20230622,135100,758214140,3560,3560,3560,3560,0
|
|
20230622,135000,758214140,3560,3570,3570,3560,1074
|
|
20230622,134900,754390490,3565,3565,3565,3565,0
|
|
20230622,134800,754390490,3565,3565,3565,3565,20
|
|
20230622,134700,754319190,3565,3570,3570,3565,2258
|
|
20230622,134600,746268420,3570,3570,3570,3570,261
|
|
20230622,134500,745336650,3575,3575,3575,3575,27
|
|
20230622,134400,745240125,3580,3580,3580,3580,2794
|
|
20230622,134300,735237605,3580,3580,3580,3580,100
|
|
20230622,134200,734879605,3580,3580,3580,3580,0
|
|
20230622,134100,734879605,3580,3580,3580,3580,0
|
|
20230622,134000,734879605,3580,3580,3580,3580,140
|
|
20230622,133900,734378405,3580,3580,3580,3580,5
|
|
20230622,133800,734360505,3580,3580,3580,3580,0
|
|
20230622,133700,734360505,3580,3580,3580,3580,371
|
|
20230622,133600,733032325,3580,3580,3580,3580,0
|
|
20230622,133500,733032325,3580,3580,3580,3580,0
|
|
20230622,133400,733032325,3580,3580,3580,3580,0
|
|
20230622,133300,733032325,3580,3580,3585,3580,1656
|
|
20230622,133200,727098065,3580,3580,3580,3580,0
|
|
20230622,133100,727098065,3580,3565,3580,3565,1950
|
|
20230622,133000,720123215,3565,3565,3565,3565,1900
|
|
20230622,132900,713349715,3565,3570,3570,3565,450
|
|
20230622,132800,711743465,3570,3570,3570,3570,145
|
|
20230622,132700,711225815,3570,3570,3570,3570,700
|
|
20230622,132600,708726815,3570,3560,3570,3560,460
|
|
20230622,132500,707084715,3560,3560,3560,3560,1
|
|
20230622,132400,707081155,3560,3560,3560,3560,300
|
|
20230622,132300,706013155,3565,3565,3565,3565,30
|
|
20230622,132200,705906205,3570,3570,3570,3570,24
|
|
20230622,132100,705820525,3560,3560,3560,3560,0
|
|
20230622,132000,705820525,3560,3560,3560,3560,0
|
|
20230622,131900,705820525,3560,3560,3560,3560,102
|
|
20230622,131800,705457405,3560,3560,3560,3560,0
|
|
20230622,131700,705457405,3560,3560,3560,3560,0
|
|
20230622,131600,705457405,3560,3560,3560,3560,0
|
|
20230622,131500,705457405,3560,3560,3560,3560,0
|
|
20230622,131400,705457405,3560,3560,3560,3560,200
|
|
20230622,131300,704745405,3560,3560,3560,3560,1
|
|
20230622,131200,704741845,3555,3555,3555,3555,0
|
|
20230622,131100,704741845,3555,3555,3555,3555,0
|
|
20230622,131000,704741845,3555,3555,3555,3555,0
|
|
20230622,130900,704741845,3555,3555,3555,3555,0
|
|
20230622,130800,704741845,3555,3555,3555,3555,2105
|
|
20230622,130700,697258570,3570,3570,3570,3570,0
|
|
20230622,130600,697258570,3570,3570,3570,3570,0
|
|
20230622,130500,697258570,3570,3570,3570,3570,0
|
|
20230622,130400,697258570,3570,3570,3570,3570,0
|
|
20230622,130300,697258570,3570,3570,3570,3570,0
|
|
20230622,130200,697258570,3570,3570,3570,3570,0
|
|
20230622,130100,697258570,3570,3570,3570,3570,0
|
|
20230622,130000,697258570,3570,3570,3570,3570,0
|
|
20230622,125900,697258570,3570,3570,3570,3570,0
|
|
20230622,125800,697258570,3570,3570,3570,3570,0
|
|
20230622,125700,697258570,3570,3570,3570,3570,0
|
|
20230622,125600,697258570,3570,3570,3570,3570,0
|
|
20230622,125500,697258570,3570,3570,3570,3570,0
|
|
20230622,125400,697258570,3570,3570,3570,3570,21
|
|
20230622,125300,697183600,3555,3555,3555,3555,0
|
|
20230622,125200,697183600,3555,3555,3555,3555,0
|
|
20230622,125100,697183600,3555,3555,3555,3555,100
|
|
20230622,125000,696828100,3555,3565,3565,3555,2992
|
|
20230622,124900,686179125,3565,3565,3565,3565,0
|
|
20230622,124800,686179125,3565,3565,3565,3565,0
|
|
20230622,124700,686179125,3565,3565,3565,3565,95
|
|
20230622,124600,685840450,3565,3565,3565,3565,195
|
|
20230622,124500,685145275,3565,3565,3565,3565,876
|
|
20230622,124400,682022335,3580,3580,3580,3580,0
|
|
20230622,124300,682022335,3580,3580,3580,3580,0
|
|
20230622,124200,682022335,3580,3580,3580,3580,0
|
|
20230622,124100,682022335,3580,3580,3580,3580,0
|
|
20230622,124000,682022335,3580,3575,3580,3575,3
|
|
20230622,123900,682011600,3580,3580,3580,3580,0
|
|
20230622,123800,682011600,3580,3580,3580,3580,1
|
|
20230622,123700,682008020,3565,3565,3565,3565,78
|
|
20230622,123600,681729950,3580,3580,3580,3580,1
|
|
20230622,123500,681726370,3565,3565,3565,3565,1737
|
|
20230622,123400,675533965,3565,3565,3565,3565,108
|
|
20230622,123300,675148945,3565,3565,3565,3565,15
|
|
20230622,123200,675095470,3565,3565,3565,3565,3
|
|
20230622,123100,675084775,3565,3565,3565,3565,101
|
|
20230622,123000,674724710,3565,3565,3565,3565,90
|
|
20230622,122900,674403860,3565,3565,3565,3565,0
|
|
20230622,122800,674403860,3565,3565,3565,3565,0
|
|
20230622,122700,674403860,3565,3570,3570,3565,1946
|
|
20230622,122600,667465165,3575,3585,3585,3575,1152
|
|
20230622,122500,663346545,3575,3575,3575,3575,100
|
|
20230622,122400,662989045,3575,3575,3575,3575,0
|
|
20230622,122300,662989045,3575,3575,3575,3575,0
|
|
20230622,122200,662989045,3575,3575,3575,3575,2
|
|
20230622,122100,662981895,3590,3590,3590,3590,0
|
|
20230622,122000,662981895,3590,3590,3590,3590,0
|
|
20230622,121900,662981895,3590,3590,3590,3590,0
|
|
20230622,121800,662981895,3590,3590,3590,3590,0
|
|
20230622,121700,662981895,3590,3570,3590,3570,6
|
|
20230622,121600,662960455,3570,3570,3570,3570,17
|
|
20230622,121500,662899765,3570,3585,3590,3570,506
|
|
20230622,121400,661093155,3590,3590,3590,3590,0
|
|
20230622,121300,661093155,3590,3590,3590,3590,10
|
|
20230622,121200,661057255,3590,3585,3590,3585,3
|
|
20230622,121100,661046495,3560,3580,3580,3560,15200
|
|
20230622,121000,606810745,3595,3595,3595,3595,0
|
|
20230622,120900,606810745,3595,3585,3595,3580,292
|
|
20230622,120800,605764345,3580,3580,3580,3580,110
|
|
20230622,120700,605370545,3585,3585,3585,3585,438
|
|
20230622,120600,603800315,3590,3590,3590,3590,0
|
|
20230622,120500,603800315,3590,3590,3590,3590,0
|
|
20230622,120400,603800315,3590,3585,3590,3585,430
|
|
20230622,120300,602257265,3590,3600,3600,3590,70
|
|
20230622,120200,602005645,3595,3600,3600,3595,980
|
|
20230622,120100,598482540,3595,3595,3595,3595,0
|
|
20230622,120000,598482540,3595,3595,3595,3595,300
|
|
20230622,115900,597404040,3595,3595,3595,3590,3030
|
|
20230622,115800,586511195,3595,3595,3595,3595,56
|
|
20230622,115700,586309875,3595,3590,3595,3590,515
|
|
20230622,115600,584458455,3595,3580,3595,3580,1151
|
|
20230622,115500,580337860,3580,3595,3595,3580,906
|
|
20230622,115400,577087030,3590,3595,3595,3590,1269
|
|
20230622,115300,572531305,3595,3595,3595,3595,50
|
|
20230622,115200,572351555,3595,3595,3595,3595,169
|
|
20230622,115100,571744000,3595,3595,3595,3595,326
|
|
20230622,115000,570572030,3590,3590,3590,3590,304
|
|
20230622,114900,569480670,3590,3585,3590,3585,581
|
|
20230622,114800,567397780,3585,3585,3585,3585,50
|
|
20230622,114700,567218530,3585,3585,3585,3585,24
|
|
20230622,114600,567132490,3580,3575,3580,3575,1631
|
|
20230622,114500,561296665,3580,3575,3580,3575,303
|
|
20230622,114400,560213340,3575,3575,3575,3575,33
|
|
20230622,114300,560095365,3580,3575,3580,3570,237
|
|
20230622,114200,559248610,3570,3570,3570,3570,1153
|
|
20230622,114100,555132400,3570,3570,3570,3570,21
|
|
20230622,114000,555057430,3565,3565,3565,3565,470
|
|
20230622,113900,553381880,3565,3565,3565,3565,192
|
|
20230622,113800,552697400,3560,3560,3560,3560,0
|
|
20230622,113700,552697400,3560,3565,3565,3560,1375
|
|
20230622,113600,547795735,3565,3565,3565,3565,0
|
|
20230622,113500,547795735,3565,3565,3565,3565,120
|
|
20230622,113400,547367935,3565,3565,3565,3565,1209
|
|
20230622,113300,543057850,3565,3565,3565,3565,0
|
|
20230622,113200,543057850,3565,3565,3565,3565,0
|
|
20230622,113100,543057850,3565,3565,3565,3565,0
|
|
20230622,113000,543057850,3565,3565,3565,3565,0
|
|
20230622,112900,543057850,3565,3565,3565,3565,20
|
|
20230622,112800,542986550,3560,3560,3560,3560,407
|
|
20230622,112700,541537630,3545,3545,3545,3545,0
|
|
20230622,112600,541537630,3545,3545,3545,3545,1533
|
|
20230622,112500,536103145,3550,3550,3550,3550,29
|
|
20230622,112400,536000195,3550,3550,3550,3550,42
|
|
20230622,112300,535851095,3550,3550,3550,3550,270
|
|
20230622,112200,534892595,3550,3550,3550,3550,730
|
|
20230622,112100,532301095,3550,3550,3550,3550,380
|
|
20230622,112000,530952095,3550,3550,3550,3550,0
|
|
20230622,111900,530952095,3550,3550,3550,3545,314
|
|
20230622,111800,529837465,3550,3545,3550,3545,223
|
|
20230622,111700,529046580,3545,3550,3550,3545,950
|
|
20230622,111600,525677175,3550,3560,3565,3550,7444
|
|
20230622,111500,499239030,3565,3565,3565,3565,0
|
|
20230622,111400,499239030,3565,3565,3565,3565,0
|
|
20230622,111300,499239030,3565,3565,3565,3565,29
|
|
20230622,111200,499135645,3565,3565,3565,3565,0
|
|
20230622,111100,499135645,3565,3565,3565,3565,20
|
|
20230622,111000,499064345,3560,3560,3560,3560,1
|
|
20230622,110900,499060785,3550,3550,3550,3550,0
|
|
20230622,110800,499060785,3550,3550,3550,3550,964
|
|
20230622,110700,495638585,3550,3550,3550,3550,0
|
|
20230622,110600,495638585,3550,3550,3550,3550,285
|
|
20230622,110500,494626835,3550,3550,3550,3550,0
|
|
20230622,110400,494626835,3550,3550,3550,3550,0
|
|
20230622,110300,494626835,3550,3550,3550,3550,0
|
|
20230622,110200,494626835,3550,3550,3550,3545,1048
|
|
20230622,110100,490907450,3550,3550,3550,3550,25
|
|
20230622,110000,490818700,3550,3550,3550,3550,1732
|
|
20230622,105900,484670100,3550,3560,3560,3550,3944
|
|
20230622,105800,470652680,3560,3560,3560,3560,635
|
|
20230622,105700,468392080,3560,3570,3570,3560,1703
|
|
20230622,105600,462322350,3570,3560,3570,3560,120
|
|
20230622,105500,461894650,3570,3570,3570,3570,21
|
|
20230622,105400,461819680,3570,3570,3570,3570,11
|
|
20230622,105300,461780410,3565,3565,3565,3565,0
|
|
20230622,105200,461780410,3565,3565,3565,3565,1
|
|
20230622,105100,461776845,3565,3565,3565,3565,56
|
|
20230622,105000,461577205,3565,3565,3565,3565,0
|
|
20230622,104900,461577205,3565,3565,3565,3565,300
|
|
20230622,104800,460507705,3565,3550,3565,3550,49
|
|
20230622,104700,460333620,3565,3565,3565,3565,0
|
|
20230622,104600,460333620,3565,3560,3565,3560,2
|
|
20230622,104500,460326495,3555,3555,3555,3555,24
|
|
20230622,104400,460241175,3565,3565,3565,3565,5
|
|
20230622,104300,460223350,3555,3555,3555,3555,0
|
|
20230622,104200,460223350,3555,3560,3560,3555,68
|
|
20230622,104100,459981360,3560,3560,3560,3560,282
|
|
20230622,104000,458977440,3555,3555,3555,3555,60
|
|
20230622,103900,458764140,3555,3555,3555,3555,256
|
|
20230622,103800,457854060,3555,3550,3555,3550,977
|
|
20230622,103700,454385585,3550,3550,3550,3550,104
|
|
20230622,103600,454016385,3550,3550,3550,3550,122
|
|
20230622,103500,453583285,3550,3545,3550,3545,202
|
|
20230622,103400,452867050,3550,3550,3550,3550,74
|
|
20230622,103300,452604350,3545,3545,3545,3545,2
|
|
20230622,103200,452597260,3550,3550,3550,3550,37
|
|
20230622,103100,452465910,3545,3545,3545,3545,0
|
|
20230622,103000,452465910,3545,3550,3550,3545,551
|
|
20230622,102900,450512365,3550,3550,3550,3550,34
|
|
20230622,102800,450391665,3545,3550,3550,3545,44
|
|
20230622,102700,450235665,3550,3550,3550,3550,261
|
|
20230622,102600,449309115,3550,3545,3550,3545,165
|
|
20230622,102500,448724085,3545,3545,3545,3545,384
|
|
20230622,102400,447362805,3545,3550,3550,3545,254
|
|
20230622,102300,446462335,3550,3550,3550,3550,0
|
|
20230622,102200,446462335,3550,3550,3550,3550,0
|
|
20230622,102100,446462335,3550,3550,3550,3550,111
|
|
20230622,102000,446068285,3545,3555,3555,3545,3341
|
|
20230622,101900,434207490,3555,3555,3555,3550,1408
|
|
20230622,101800,429209050,3555,3555,3555,3555,123
|
|
20230622,101700,428771785,3560,3560,3560,3560,7
|
|
20230622,101600,428746865,3560,3560,3560,3555,1657
|
|
20230622,101500,422854865,3560,3560,3560,3560,51
|
|
20230622,101400,422673305,3560,3560,3560,3560,267
|
|
20230622,101300,421722785,3560,3560,3560,3560,966
|
|
20230622,101200,418283825,3555,3555,3555,3555,256
|
|
20230622,101100,417373745,3550,3550,3550,3545,527
|
|
20230622,101000,415503495,3545,3550,3550,3545,863
|
|
20230622,100900,412444110,3550,3550,3550,3550,242
|
|
20230622,100800,411585010,3555,3555,3555,3555,11
|
|
20230622,100700,411545905,3545,3545,3555,3545,1017
|
|
20230622,100600,407940530,3555,3545,3555,3545,77
|
|
20230622,100500,407667345,3545,3560,3560,3545,26
|
|
20230622,100400,407574830,3560,3560,3560,3560,22
|
|
20230622,100300,407496510,3550,3550,3550,3550,2
|
|
20230622,100200,407489410,3560,3560,3560,3560,28
|
|
20230622,100100,407389730,3560,3560,3560,3560,0
|
|
20230622,100000,407389730,3560,3560,3560,3560,11
|
|
20230622,095900,407350570,3545,3545,3545,3545,228
|
|
20230622,095800,406542310,3545,3545,3545,3545,30
|
|
20230622,095700,406435960,3545,3545,3545,3545,35
|
|
20230622,095600,406311885,3545,3545,3550,3540,2042
|
|
20230622,095500,399076970,3535,3540,3540,3535,3292
|
|
20230622,095400,387432985,3540,3560,3560,3540,13084
|
|
20230622,095300,341033820,3560,3560,3560,3560,1002
|
|
20230622,095200,337466700,3560,3560,3560,3560,122
|
|
20230622,095100,337032380,3560,3575,3575,3560,14363
|
|
20230622,095000,285824795,3580,3580,3580,3580,22
|
|
20230622,094900,285746035,3575,3575,3575,3575,536
|
|
20230622,094800,283829835,3570,3575,3575,3570,1021
|
|
20230622,094700,280184760,3570,3570,3570,3570,265
|
|
20230622,094600,279238710,3570,3570,3570,3570,0
|
|
20230622,094500,279238710,3570,3570,3570,3570,551
|
|
20230622,094400,277271640,3570,3570,3570,3570,744
|
|
20230622,094300,274615560,3570,3570,3570,3570,37
|
|
20230622,094200,274483470,3565,3570,3570,3565,611
|
|
20230622,094100,272303400,3570,3570,3575,3570,100
|
|
20230622,094000,271946100,3565,3570,3570,3565,998
|
|
20230622,093900,268385890,3570,3575,3575,3565,682
|
|
20230622,093800,265953895,3570,3570,3570,3570,223
|
|
20230622,093700,265157785,3575,3580,3580,3575,17
|
|
20230622,093600,265096970,3580,3580,3580,3565,205
|
|
20230622,093500,264366055,3565,3580,3580,3565,4213
|
|
20230622,093400,249325970,3580,3580,3580,3575,504
|
|
20230622,093300,247524120,3580,3580,3580,3580,845
|
|
20230622,093200,244499020,3580,3580,3580,3580,8
|
|
20230622,093100,244470380,3570,3570,3570,3570,1020
|
|
20230622,093000,240828980,3570,3570,3570,3570,2424
|
|
20230622,092900,232175300,3570,3565,3570,3560,10422
|
|
20230622,092800,195071645,3560,3560,3565,3560,741
|
|
20230622,092700,192432575,3560,3580,3580,3560,1897
|
|
20230622,092600,185655590,3580,3585,3585,3580,1304
|
|
20230622,092500,180986720,3585,3590,3590,3585,1160
|
|
20230622,092400,176826185,3585,3585,3585,3585,211
|
|
20230622,092300,176069750,3585,3595,3600,3585,509
|
|
20230622,092200,174241410,3600,3600,3600,3600,3
|
|
20230622,092100,174230610,3600,3580,3600,3580,3015
|
|
20230622,092000,163424310,3585,3585,3585,3585,229
|
|
20230622,091900,162603345,3585,3585,3585,3585,10
|
|
20230622,091800,162567495,3585,3570,3585,3570,301
|
|
20230622,091700,161492700,3570,3570,3570,3565,3606
|
|
20230622,091600,148619285,3570,3580,3580,3570,9
|
|
20230622,091500,148587075,3580,3560,3580,3560,1388
|
|
20230622,091400,143635820,3560,3565,3575,3560,2396
|
|
20230622,091300,135093810,3570,3570,3570,3550,682
|
|
20230622,091200,132659750,3550,3570,3570,3550,1069
|
|
20230622,091100,128863980,3570,3565,3570,3545,8714
|
|
20230622,091000,97845125,3570,3595,3595,3570,2942
|
|
20230622,090900,87327455,3585,3595,3595,3580,450
|
|
20230622,090800,85715185,3580,3600,3600,3580,247
|
|
20230622,090700,84829575,3600,3595,3600,3595,603
|
|
20230622,090600,82659195,3575,3570,3575,3570,881
|
|
20230622,090500,79510020,3570,3570,3595,3570,701
|
|
20230622,090400,77000895,3570,3565,3570,3560,3693
|
|
20230622,090300,63836235,3565,3575,3575,3565,2115
|
|
20230622,090200,56295455,3565,3585,3585,3565,2483
|
|
20230622,090100,47419305,3585,3585,3605,3575,3979
|
|
20230622,090000,33106610,3585,3600,3615,3580,9210
|