620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191700,428557935,3625,3625,3625,3625,5298
|
|
20230622,191600,428557935,3625,3625,3625,3625,0
|
|
20230622,191500,428557935,3625,3625,3625,3625,0
|
|
20230622,191400,428557935,3625,3625,3625,3625,0
|
|
20230622,191300,428557935,3625,3625,3625,3625,0
|
|
20230622,191200,428557935,3625,3625,3625,3625,0
|
|
20230622,191100,428557935,3625,3625,3625,3625,0
|
|
20230622,191000,428557935,3625,3625,3625,3625,0
|
|
20230622,190900,428557935,3625,3625,3625,3625,0
|
|
20230622,190800,428557935,3625,3625,3625,3625,0
|
|
20230622,190700,428557935,3625,3625,3625,3625,0
|
|
20230622,190600,428557935,3625,3625,3625,3625,0
|
|
20230622,190500,428557935,3625,3625,3625,3625,0
|
|
20230622,190400,428557935,3625,3625,3625,3625,0
|
|
20230622,190300,428557935,3625,3625,3625,3625,0
|
|
20230622,190200,428557935,3625,3625,3625,3625,0
|
|
20230622,190100,428557935,3625,3625,3625,3625,0
|
|
20230622,190000,428557935,3625,3625,3625,3625,0
|
|
20230622,185900,428557935,3625,3625,3625,3625,0
|
|
20230622,185800,428557935,3625,3625,3625,3625,0
|
|
20230622,185700,428557935,3625,3625,3625,3625,0
|
|
20230622,185600,428557935,3625,3625,3625,3625,0
|
|
20230622,185500,428557935,3625,3625,3625,3625,0
|
|
20230622,185400,428557935,3625,3625,3625,3625,0
|
|
20230622,185300,428557935,3625,3625,3625,3625,0
|
|
20230622,185200,428557935,3625,3625,3625,3625,0
|
|
20230622,185100,428557935,3625,3625,3625,3625,0
|
|
20230622,185000,428557935,3625,3625,3625,3625,0
|
|
20230622,184900,428557935,3625,3625,3625,3625,0
|
|
20230622,184800,428557935,3625,3625,3625,3625,0
|
|
20230622,184700,428557935,3625,3625,3625,3625,5298
|
|
20230622,184600,428557935,3625,3625,3625,3625,0
|
|
20230622,184500,428557935,3625,3625,3625,3625,0
|
|
20230622,184400,428557935,3625,3625,3625,3625,0
|
|
20230622,184300,428557935,3625,3625,3625,3625,0
|
|
20230622,184200,428557935,3625,3625,3625,3625,0
|
|
20230622,184100,428557935,3625,3625,3625,3625,0
|
|
20230622,184000,428557935,3625,3625,3625,3625,0
|
|
20230622,183900,428557935,3625,3625,3625,3625,0
|
|
20230622,183800,428557935,3625,3625,3625,3625,0
|
|
20230622,183700,428557935,3625,3625,3625,3625,0
|
|
20230622,183600,428557935,3625,3625,3625,3625,0
|
|
20230622,183500,428557935,3625,3625,3625,3625,0
|
|
20230622,183400,428557935,3625,3625,3625,3625,0
|
|
20230622,183300,428557935,3625,3625,3625,3625,0
|
|
20230622,183200,428557935,3625,3625,3625,3625,0
|
|
20230622,183100,428557935,3625,3625,3625,3625,0
|
|
20230622,183000,428557935,3625,3625,3625,3625,0
|
|
20230622,182900,428557935,3625,3625,3625,3625,0
|
|
20230622,182800,428557935,3625,3625,3625,3625,0
|
|
20230622,182700,428557935,3625,3625,3625,3625,0
|
|
20230622,182600,428557935,3625,3625,3625,3625,0
|
|
20230622,182500,428557935,3625,3625,3625,3625,0
|
|
20230622,182400,428557935,3625,3625,3625,3625,0
|
|
20230622,182300,428557935,3625,3625,3625,3625,0
|
|
20230622,182200,428557935,3625,3625,3625,3625,0
|
|
20230622,182100,428557935,3625,3625,3625,3625,0
|
|
20230622,182000,428557935,3625,3625,3625,3625,0
|
|
20230622,181900,428557935,3625,3625,3625,3625,0
|
|
20230622,181800,428557935,3625,3625,3625,3625,0
|
|
20230622,181700,428557935,3625,3625,3625,3625,5298
|
|
20230622,181600,428557935,3625,3625,3625,3625,0
|
|
20230622,181500,428557935,3625,3625,3625,3625,0
|
|
20230622,181400,428557935,3625,3625,3625,3625,0
|
|
20230622,181300,428557935,3625,3625,3625,3625,0
|
|
20230622,181200,428557935,3625,3625,3625,3625,0
|
|
20230622,181100,428557935,3625,3625,3625,3625,0
|
|
20230622,181000,428557935,3625,3625,3625,3625,0
|
|
20230622,180900,428557935,3625,3625,3625,3625,0
|
|
20230622,180800,428557935,3625,3625,3625,3625,0
|
|
20230622,180700,428557935,3625,3625,3625,3625,0
|
|
20230622,180600,428557935,3625,3625,3625,3625,0
|
|
20230622,180500,428557935,3625,3625,3625,3625,0
|
|
20230622,180400,428557935,3625,3625,3625,3625,0
|
|
20230622,180300,428557935,3625,3625,3625,3625,0
|
|
20230622,180200,428557935,3625,3625,3625,3625,0
|
|
20230622,180100,428557935,3625,3625,3625,3625,0
|
|
20230622,180000,428557935,3625,3625,3625,3625,0
|
|
20230622,175900,428557935,3625,3625,3625,3625,0
|
|
20230622,175800,428557935,3625,3625,3625,3625,0
|
|
20230622,175700,428557935,3625,3625,3625,3625,0
|
|
20230622,175600,428557935,3625,3625,3625,3625,0
|
|
20230622,175500,428557935,3625,3625,3625,3625,0
|
|
20230622,175400,428557935,3625,3625,3625,3625,0
|
|
20230622,175300,428557935,3625,3625,3625,3625,0
|
|
20230622,175200,428557935,3625,3625,3625,3625,0
|
|
20230622,175100,428557935,3625,3625,3625,3625,0
|
|
20230622,175000,428557935,3625,3625,3625,3625,0
|
|
20230622,174900,428557935,3625,3625,3625,3625,0
|
|
20230622,174800,428557935,3625,3625,3625,3625,0
|
|
20230622,174700,428557935,3625,3625,3625,3625,5298
|
|
20230622,174600,428557935,3625,3625,3625,3625,0
|
|
20230622,174500,428557935,3625,3625,3625,3625,0
|
|
20230622,174400,428557935,3625,3625,3625,3625,0
|
|
20230622,174300,428557935,3625,3625,3625,3625,0
|
|
20230622,174200,428557935,3625,3625,3625,3625,0
|
|
20230622,174100,428557935,3625,3625,3625,3625,0
|
|
20230622,174000,428557935,3625,3625,3625,3625,0
|
|
20230622,173900,428557935,3625,3625,3625,3625,0
|
|
20230622,173800,428557935,3625,3625,3625,3625,0
|
|
20230622,173700,428557935,3625,3625,3625,3625,0
|
|
20230622,173600,428557935,3625,3625,3625,3625,0
|
|
20230622,173500,428557935,3625,3625,3625,3625,0
|
|
20230622,173400,428557935,3625,3625,3625,3625,0
|
|
20230622,173300,428557935,3625,3625,3625,3625,0
|
|
20230622,173200,428557935,3625,3625,3625,3625,0
|
|
20230622,173100,428557935,3625,3625,3625,3625,0
|
|
20230622,173000,428557935,3625,3625,3625,3625,0
|
|
20230622,172900,428557935,3625,3625,3625,3625,0
|
|
20230622,172800,428557935,3625,3625,3625,3625,0
|
|
20230622,172700,428557935,3625,3625,3625,3625,0
|
|
20230622,172600,428557935,3625,3625,3625,3625,0
|
|
20230622,172500,428557935,3625,3625,3625,3625,0
|
|
20230622,172400,428557935,3625,3625,3625,3625,0
|
|
20230622,172300,428557935,3625,3625,3625,3625,0
|
|
20230622,172200,428557935,3625,3625,3625,3625,0
|
|
20230622,172100,428557935,3625,3625,3625,3625,0
|
|
20230622,172000,428557935,3625,3625,3625,3625,0
|
|
20230622,171900,428557935,3625,3625,3625,3625,0
|
|
20230622,171800,428557935,3625,3625,3625,3625,0
|
|
20230622,171700,428557935,3625,3625,3625,3625,5298
|
|
20230622,171600,428557935,3625,3625,3625,3625,0
|
|
20230622,171500,428557935,3625,3625,3625,3625,0
|
|
20230622,171400,428557935,3625,3625,3625,3625,0
|
|
20230622,171300,428557935,3625,3625,3625,3625,0
|
|
20230622,171200,428557935,3625,3625,3625,3625,0
|
|
20230622,171100,428557935,3625,3625,3625,3625,0
|
|
20230622,171000,428557935,3625,3625,3625,3625,0
|
|
20230622,170900,428557935,3625,3625,3625,3625,0
|
|
20230622,170800,428557935,3625,3625,3625,3625,0
|
|
20230622,170700,428557935,3625,3625,3625,3625,0
|
|
20230622,170600,428557935,3625,3625,3625,3625,0
|
|
20230622,170500,428557935,3625,3625,3625,3625,0
|
|
20230622,170400,428557935,3625,3625,3625,3625,0
|
|
20230622,170300,428557935,3625,3625,3625,3625,0
|
|
20230622,170200,428557935,3625,3625,3625,3625,0
|
|
20230622,170100,428557935,3625,3625,3625,3625,0
|
|
20230622,170000,428557935,3625,3625,3625,3625,0
|
|
20230622,165900,428557935,3625,3625,3625,3625,0
|
|
20230622,165800,428557935,3625,3625,3625,3625,0
|
|
20230622,165700,428557935,3625,3625,3625,3625,0
|
|
20230622,165600,428557935,3625,3625,3625,3625,0
|
|
20230622,165500,428557935,3625,3625,3625,3625,0
|
|
20230622,165400,428557935,3625,3625,3625,3625,0
|
|
20230622,165300,428557935,3625,3625,3625,3625,0
|
|
20230622,165200,428557935,3625,3625,3625,3625,0
|
|
20230622,165100,428557935,3625,3625,3625,3625,0
|
|
20230622,165000,428557935,3625,3625,3625,3625,0
|
|
20230622,164900,428557935,3625,3625,3625,3625,0
|
|
20230622,164800,428557935,3625,3625,3625,3625,0
|
|
20230622,164700,428557935,3625,3625,3625,3625,5298
|
|
20230622,164600,428557935,3625,3625,3625,3625,0
|
|
20230622,164500,428557935,3625,3625,3625,3625,0
|
|
20230622,164400,428557935,3625,3625,3625,3625,0
|
|
20230622,164300,428557935,3625,3625,3625,3625,0
|
|
20230622,164200,428557935,3625,3625,3625,3625,0
|
|
20230622,164100,428557935,3625,3625,3625,3625,0
|
|
20230622,164000,428557935,3625,3625,3625,3625,0
|
|
20230622,163900,428557935,3625,3625,3625,3625,0
|
|
20230622,163800,428557935,3625,3625,3625,3625,0
|
|
20230622,163700,428557935,3625,3625,3625,3625,0
|
|
20230622,163600,428557935,3625,3625,3625,3625,0
|
|
20230622,163500,428557935,3625,3625,3625,3625,0
|
|
20230622,163400,428557935,3625,3625,3625,3625,0
|
|
20230622,163300,428557935,3625,3625,3625,3625,0
|
|
20230622,163200,428557935,3625,3625,3625,3625,0
|
|
20230622,163100,428557935,3625,3625,3625,3625,0
|
|
20230622,163000,428557935,3625,3625,3625,3625,0
|
|
20230622,162900,428557935,3625,3625,3625,3625,0
|
|
20230622,162800,428557935,3625,3625,3625,3625,0
|
|
20230622,162700,428557935,3625,3625,3625,3625,0
|
|
20230622,162600,428557935,3625,3625,3625,3625,0
|
|
20230622,162500,428557935,3625,3625,3625,3625,0
|
|
20230622,162400,428557935,3625,3625,3625,3625,0
|
|
20230622,162300,428557935,3625,3625,3625,3625,0
|
|
20230622,162200,428557935,3625,3625,3625,3625,0
|
|
20230622,162100,428557935,3625,3625,3625,3625,0
|
|
20230622,162000,428557935,3625,3625,3625,3625,0
|
|
20230622,161900,428557935,3625,3625,3625,3625,0
|
|
20230622,161800,428557935,3625,3625,3625,3625,0
|
|
20230622,161700,428557935,3625,3625,3625,3625,5298
|
|
20230622,161600,428557935,3625,3625,3625,3625,0
|
|
20230622,161500,428557935,3625,3625,3625,3625,0
|
|
20230622,161400,428557935,3625,3625,3625,3625,0
|
|
20230622,161300,428557935,3625,3625,3625,3625,0
|
|
20230622,161200,428557935,3625,3625,3625,3625,0
|
|
20230622,161100,428557935,3625,3625,3625,3625,0
|
|
20230622,161000,428557935,3625,3625,3625,3625,0
|
|
20230622,160900,428557935,3625,3625,3625,3625,0
|
|
20230622,160800,428557935,3625,3625,3625,3625,0
|
|
20230622,160700,428557935,3625,3625,3625,3625,0
|
|
20230622,160600,428557935,3625,3625,3625,3625,0
|
|
20230622,160500,428557935,3625,3625,3625,3625,0
|
|
20230622,160400,428557935,3625,3625,3625,3625,0
|
|
20230622,160300,428557935,3625,3625,3625,3625,0
|
|
20230622,160200,428557935,3625,3625,3625,3625,0
|
|
20230622,160100,428557935,3625,3625,3625,3625,0
|
|
20230622,160000,428557935,3625,3625,3625,3625,0
|
|
20230622,155900,428557935,3625,3625,3625,3625,0
|
|
20230622,155800,428557935,3625,3625,3625,3625,0
|
|
20230622,155700,428557935,3625,3625,3625,3625,0
|
|
20230622,155600,428557935,3625,3625,3625,3625,0
|
|
20230622,155500,428557935,3625,3625,3625,3625,0
|
|
20230622,155400,428557935,3625,3625,3625,3625,0
|
|
20230622,155300,428557935,3625,3625,3625,3625,0
|
|
20230622,155200,428557935,3625,3625,3625,3625,0
|
|
20230622,155100,428557935,3625,3625,3625,3625,0
|
|
20230622,155000,428557935,3625,3625,3625,3625,0
|
|
20230622,154900,428557935,3625,3625,3625,3625,0
|
|
20230622,154800,428557935,3625,3625,3625,3625,0
|
|
20230622,154700,428557935,3625,3625,3625,3625,5298
|
|
20230622,154600,428557935,3625,3625,3625,3625,0
|
|
20230622,154500,428557935,3625,3625,3625,3625,0
|
|
20230622,154400,428557935,3625,3625,3625,3625,0
|
|
20230622,154300,428557935,3625,3625,3625,3625,0
|
|
20230622,154200,428557935,3625,3625,3625,3625,0
|
|
20230622,154100,428557935,3625,3625,3625,3625,0
|
|
20230622,154000,428557935,3625,3625,3625,3625,0
|
|
20230622,153900,428557935,3625,3625,3625,3625,0
|
|
20230622,153800,428557935,3625,3625,3625,3625,0
|
|
20230622,153700,428557935,3625,3625,3625,3625,0
|
|
20230622,153600,428557935,3625,3625,3625,3625,0
|
|
20230622,153500,428557935,3625,3625,3625,3625,0
|
|
20230622,153400,428557935,3625,3625,3625,3625,0
|
|
20230622,153300,428557935,3625,3625,3625,3625,0
|
|
20230622,153200,428557935,3625,3625,3625,3625,0
|
|
20230622,153100,428557935,3625,3625,3625,3625,0
|
|
20230622,153000,428557935,3625,3625,3625,3625,5298
|
|
20230622,152900,409352685,3635,3635,3635,3635,0
|
|
20230622,152800,409352685,3635,3635,3635,3635,0
|
|
20230622,152700,409352685,3635,3635,3635,3635,0
|
|
20230622,152600,409352685,3635,3635,3635,3635,0
|
|
20230622,152500,409352685,3635,3635,3635,3635,0
|
|
20230622,152400,409352685,3635,3635,3635,3635,0
|
|
20230622,152300,409352685,3635,3635,3635,3635,0
|
|
20230622,152200,409352685,3635,3635,3635,3635,0
|
|
20230622,152100,409352685,3635,3635,3635,3635,0
|
|
20230622,152000,409352685,3635,3635,3635,3635,0
|
|
20230622,151900,409352685,3635,3635,3635,3635,15
|
|
20230622,151800,409298160,3635,3635,3635,3635,1595
|
|
20230622,151700,403500335,3630,3635,3635,3630,1046
|
|
20230622,151600,399698840,3635,3625,3635,3625,1076
|
|
20230622,151500,395794005,3625,3625,3625,3625,100
|
|
20230622,151400,395431505,3630,3630,3630,3630,501
|
|
20230622,151300,393612875,3630,3630,3630,3630,0
|
|
20230622,151200,393612875,3630,3630,3630,3630,441
|
|
20230622,151100,392012045,3635,3635,3635,3635,0
|
|
20230622,151000,392012045,3635,3635,3635,3630,225
|
|
20230622,150900,391194940,3635,3630,3635,3630,352
|
|
20230622,150800,389916580,3630,3630,3630,3630,656
|
|
20230622,150700,387535300,3630,3625,3630,3625,2592
|
|
20230622,150600,378126950,3630,3635,3635,3625,780
|
|
20230622,150500,375296255,3635,3635,3635,3630,238
|
|
20230622,150400,374432125,3635,3630,3635,3630,6000
|
|
20230622,150300,352648920,3635,3640,3640,3635,8020
|
|
20230622,150200,323480730,3645,3655,3655,3645,176
|
|
20230622,150100,322839150,3660,3660,3660,3660,0
|
|
20230622,150000,322839150,3660,3660,3660,3660,0
|
|
20230622,145900,322839150,3660,3660,3660,3660,2
|
|
20230622,145800,322831830,3665,3645,3665,3645,233
|
|
20230622,145700,321979925,3645,3645,3645,3645,2
|
|
20230622,145600,321972635,3650,3645,3650,3645,4
|
|
20230622,145500,321958045,3645,3645,3645,3645,2
|
|
20230622,145400,321950755,3650,3645,3650,3645,306
|
|
20230622,145300,320833865,3650,3645,3650,3645,282
|
|
20230622,145200,319805860,3650,3645,3650,3645,3
|
|
20230622,145100,319794920,3640,3645,3645,3640,3487
|
|
20230622,145000,307096195,3645,3645,3645,3645,2
|
|
20230622,144900,307088905,3650,3645,3650,3645,6
|
|
20230622,144800,307067015,3650,3650,3655,3650,24
|
|
20230622,144700,306979350,3650,3645,3650,3645,93
|
|
20230622,144600,306639910,3650,3645,3650,3645,407
|
|
20230622,144500,305155370,3650,3650,3650,3645,21
|
|
20230622,144400,305078730,3650,3650,3650,3650,14
|
|
20230622,144300,305027630,3650,3650,3650,3650,6
|
|
20230622,144200,305005730,3650,3650,3650,3650,3
|
|
20230622,144100,304994780,3645,3645,3645,3645,586
|
|
20230622,144000,302858810,3645,3645,3645,3645,33
|
|
20230622,143900,302738525,3650,3650,3650,3650,157
|
|
20230622,143800,302165475,3650,3650,3650,3650,1
|
|
20230622,143700,302161825,3650,3645,3650,3645,651
|
|
20230622,143600,299788925,3650,3650,3650,3650,34
|
|
20230622,143500,299664825,3650,3650,3650,3645,741
|
|
20230622,143400,296962655,3645,3645,3645,3645,0
|
|
20230622,143300,296962655,3645,3650,3650,3645,237
|
|
20230622,143200,296098340,3645,3660,3660,3645,2
|
|
20230622,143100,296091035,3650,3650,3650,3650,2133
|
|
20230622,143000,288305585,3650,3650,3650,3650,0
|
|
20230622,142900,288305585,3650,3650,3650,3650,1
|
|
20230622,142800,288301935,3650,3650,3650,3650,0
|
|
20230622,142700,288301935,3650,3650,3650,3650,985
|
|
20230622,142600,284706685,3650,3660,3660,3650,501
|
|
20230622,142500,282878025,3650,3655,3655,3650,60
|
|
20230622,142400,282658875,3650,3650,3650,3650,0
|
|
20230622,142300,282658875,3650,3650,3650,3650,1333
|
|
20230622,142200,277793425,3650,3655,3655,3650,634
|
|
20230622,142100,275478655,3655,3655,3655,3655,22
|
|
20230622,142000,275398245,3650,3650,3650,3650,132
|
|
20230622,141900,274916445,3670,3670,3670,3670,0
|
|
20230622,141800,274916445,3670,3670,3670,3670,1
|
|
20230622,141700,274912775,3655,3655,3655,3655,0
|
|
20230622,141600,274912775,3655,3660,3660,3650,712
|
|
20230622,141500,272309470,3655,3655,3655,3655,0
|
|
20230622,141400,272309470,3655,3655,3655,3655,1632
|
|
20230622,141300,266344510,3655,3655,3655,3655,50
|
|
20230622,141200,266161760,3660,3660,3660,3660,0
|
|
20230622,141100,266161760,3660,3660,3660,3660,583
|
|
20230622,141000,264027980,3650,3650,3650,3650,29
|
|
20230622,140900,263922130,3650,3650,3650,3650,71
|
|
20230622,140800,263662980,3655,3655,3655,3655,29
|
|
20230622,140700,263556985,3655,3650,3655,3650,277
|
|
20230622,140600,262544555,3650,3655,3655,3650,1867
|
|
20230622,140500,255728200,3660,3655,3660,3655,372
|
|
20230622,140400,254368490,3655,3655,3655,3655,744
|
|
20230622,140300,251649170,3665,3665,3665,3665,0
|
|
20230622,140200,251649170,3665,3665,3665,3665,20
|
|
20230622,140100,251575870,3665,3665,3665,3655,502
|
|
20230622,140000,249741040,3660,3660,3660,3660,0
|
|
20230622,135900,249741040,3660,3660,3660,3660,0
|
|
20230622,135800,249741040,3660,3670,3670,3660,130
|
|
20230622,135700,249265140,3660,3660,3660,3660,184
|
|
20230622,135600,248591700,3660,3660,3660,3660,0
|
|
20230622,135500,248591700,3660,3655,3660,3655,968
|
|
20230622,135400,245052780,3655,3655,3655,3655,0
|
|
20230622,135300,245052780,3655,3660,3660,3655,313
|
|
20230622,135200,243908315,3660,3660,3660,3660,200
|
|
20230622,135100,243176315,3655,3655,3655,3655,0
|
|
20230622,135000,243176315,3655,3655,3655,3655,0
|
|
20230622,134900,243176315,3655,3655,3655,3655,276
|
|
20230622,134800,242167535,3655,3655,3655,3655,30
|
|
20230622,134700,242057885,3660,3665,3665,3660,137
|
|
20230622,134600,241556460,3660,3660,3660,3660,206
|
|
20230622,134500,240802500,3665,3665,3665,3665,1053
|
|
20230622,134400,236943255,3670,3670,3670,3670,0
|
|
20230622,134300,236943255,3670,3670,3670,3670,0
|
|
20230622,134200,236943255,3670,3670,3670,3670,0
|
|
20230622,134100,236943255,3670,3670,3670,3670,1
|
|
20230622,134000,236939585,3670,3670,3670,3670,400
|
|
20230622,133900,235471585,3670,3670,3670,3670,0
|
|
20230622,133800,235471585,3670,3670,3670,3670,0
|
|
20230622,133700,235471585,3670,3670,3670,3670,1
|
|
20230622,133600,235467915,3670,3670,3670,3670,0
|
|
20230622,133500,235467915,3670,3670,3670,3670,100
|
|
20230622,133400,235100915,3670,3670,3670,3670,0
|
|
20230622,133300,235100915,3670,3670,3670,3670,0
|
|
20230622,133200,235100915,3670,3670,3670,3670,0
|
|
20230622,133100,235100915,3670,3670,3670,3670,0
|
|
20230622,133000,235100915,3670,3670,3670,3670,0
|
|
20230622,132900,235100915,3670,3670,3670,3670,0
|
|
20230622,132800,235100915,3670,3670,3670,3670,0
|
|
20230622,132700,235100915,3670,3670,3670,3670,0
|
|
20230622,132600,235100915,3670,3670,3670,3670,0
|
|
20230622,132500,235100915,3670,3670,3670,3670,1
|
|
20230622,132400,235097245,3665,3665,3665,3665,0
|
|
20230622,132300,235097245,3665,3665,3665,3665,0
|
|
20230622,132200,235097245,3665,3665,3665,3665,0
|
|
20230622,132100,235097245,3665,3665,3665,3665,0
|
|
20230622,132000,235097245,3665,3665,3665,3665,0
|
|
20230622,131900,235097245,3665,3670,3670,3665,6
|
|
20230622,131800,235075245,3665,3665,3665,3665,2
|
|
20230622,131700,235067915,3670,3670,3670,3670,0
|
|
20230622,131600,235067915,3670,3670,3670,3670,1
|
|
20230622,131500,235064245,3665,3665,3665,3665,222
|
|
20230622,131400,234250615,3670,3670,3670,3670,0
|
|
20230622,131300,234250615,3670,3670,3670,3670,0
|
|
20230622,131200,234250615,3670,3670,3670,3670,0
|
|
20230622,131100,234250615,3670,3675,3675,3670,224
|
|
20230622,131000,233428525,3675,3675,3680,3675,4
|
|
20230622,130900,233413820,3660,3660,3660,3660,0
|
|
20230622,130800,233413820,3660,3660,3660,3660,0
|
|
20230622,130700,233413820,3660,3660,3660,3660,1
|
|
20230622,130600,233410160,3680,3680,3680,3680,1
|
|
20230622,130500,233406480,3655,3655,3655,3655,0
|
|
20230622,130400,233406480,3655,3655,3655,3655,0
|
|
20230622,130300,233406480,3655,3655,3655,3655,0
|
|
20230622,130200,233406480,3655,3655,3655,3655,0
|
|
20230622,130100,233406480,3655,3660,3660,3655,391
|
|
20230622,130000,231976530,3670,3670,3670,3660,50
|
|
20230622,125900,231793040,3655,3655,3655,3655,0
|
|
20230622,125800,231793040,3655,3655,3655,3655,0
|
|
20230622,125700,231793040,3655,3660,3660,3655,1012
|
|
20230622,125600,228089180,3660,3665,3665,3660,200
|
|
20230622,125500,227357025,3665,3665,3665,3665,0
|
|
20230622,125400,227357025,3665,3665,3665,3665,40
|
|
20230622,125300,227210425,3665,3665,3665,3665,0
|
|
20230622,125200,227210425,3665,3665,3665,3665,5
|
|
20230622,125100,227192100,3670,3670,3670,3670,0
|
|
20230622,125000,227192100,3670,3670,3670,3670,0
|
|
20230622,124900,227192100,3670,3670,3670,3670,0
|
|
20230622,124800,227192100,3670,3670,3670,3670,0
|
|
20230622,124700,227192100,3670,3670,3670,3670,0
|
|
20230622,124600,227192100,3670,3670,3670,3670,53
|
|
20230622,124500,226997590,3675,3675,3675,3675,0
|
|
20230622,124400,226997590,3675,3675,3675,3675,32
|
|
20230622,124300,226879990,3675,3670,3675,3670,74
|
|
20230622,124200,226608405,3675,3675,3675,3675,0
|
|
20230622,124100,226608405,3675,3675,3675,3675,0
|
|
20230622,124000,226608405,3675,3675,3675,3675,0
|
|
20230622,123900,226608405,3675,3675,3675,3675,0
|
|
20230622,123800,226608405,3675,3675,3675,3675,0
|
|
20230622,123700,226608405,3675,3675,3675,3675,0
|
|
20230622,123600,226608405,3675,3675,3675,3675,0
|
|
20230622,123500,226608405,3675,3675,3675,3675,7
|
|
20230622,123400,226582680,3660,3660,3660,3660,0
|
|
20230622,123300,226582680,3660,3660,3660,3660,0
|
|
20230622,123200,226582680,3660,3660,3660,3660,0
|
|
20230622,123100,226582680,3660,3660,3660,3660,0
|
|
20230622,123000,226582680,3660,3680,3680,3660,14
|
|
20230622,122900,226531240,3680,3680,3680,3680,0
|
|
20230622,122800,226531240,3680,3680,3680,3660,19
|
|
20230622,122700,226461600,3680,3680,3680,3670,103
|
|
20230622,122600,226083260,3660,3660,3660,3660,0
|
|
20230622,122500,226083260,3660,3660,3660,3660,0
|
|
20230622,122400,226083260,3660,3665,3665,3660,3000
|
|
20230622,122300,215102845,3665,3665,3665,3665,0
|
|
20230622,122200,215102845,3665,3665,3665,3665,11
|
|
20230622,122100,215062530,3665,3665,3665,3665,981
|
|
20230622,122000,211467165,3670,3670,3670,3670,72
|
|
20230622,121900,211202925,3680,3680,3680,3680,0
|
|
20230622,121800,211202925,3680,3680,3680,3680,0
|
|
20230622,121700,211202925,3680,3680,3680,3680,0
|
|
20230622,121600,211202925,3680,3680,3680,3680,3
|
|
20230622,121500,211191885,3685,3685,3685,3685,201
|
|
20230622,121400,210451200,3675,3675,3675,3675,163
|
|
20230622,121300,209852175,3675,3675,3675,3675,300
|
|
20230622,121200,208749675,3675,3675,3675,3675,324
|
|
20230622,121100,207558975,3675,3675,3675,3675,167
|
|
20230622,121000,206945250,3680,3680,3680,3680,57
|
|
20230622,120900,206735490,3675,3675,3675,3675,0
|
|
20230622,120800,206735490,3675,3675,3675,3675,26
|
|
20230622,120700,206639940,3680,3680,3680,3680,0
|
|
20230622,120600,206639940,3680,3680,3680,3680,0
|
|
20230622,120500,206639940,3680,3680,3680,3680,10
|
|
20230622,120400,206603140,3680,3680,3680,3680,0
|
|
20230622,120300,206603140,3680,3680,3680,3680,4
|
|
20230622,120200,206588420,3675,3675,3675,3675,60
|
|
20230622,120100,206367920,3680,3680,3680,3680,0
|
|
20230622,120000,206367920,3680,3680,3680,3680,0
|
|
20230622,115900,206367920,3680,3680,3680,3680,6
|
|
20230622,115800,206345840,3680,3680,3680,3680,1
|
|
20230622,115700,206342160,3680,3680,3680,3680,0
|
|
20230622,115600,206342160,3680,3680,3680,3680,0
|
|
20230622,115500,206342160,3680,3680,3680,3680,0
|
|
20230622,115400,206342160,3680,3680,3680,3680,0
|
|
20230622,115300,206342160,3680,3680,3680,3680,100
|
|
20230622,115200,205974160,3680,3675,3680,3675,376
|
|
20230622,115100,204591480,3680,3680,3680,3680,0
|
|
20230622,115000,204591480,3680,3680,3680,3680,27
|
|
20230622,114900,204492120,3680,3680,3680,3680,1
|
|
20230622,114800,204488440,3675,3675,3675,3675,0
|
|
20230622,114700,204488440,3675,3675,3675,3675,0
|
|
20230622,114600,204488440,3675,3675,3675,3675,0
|
|
20230622,114500,204488440,3675,3675,3675,3675,0
|
|
20230622,114400,204488440,3675,3675,3675,3675,43
|
|
20230622,114300,204330415,3675,3675,3675,3675,0
|
|
20230622,114200,204330415,3675,3675,3675,3675,1
|
|
20230622,114100,204326740,3675,3675,3675,3675,0
|
|
20230622,114000,204326740,3675,3675,3675,3675,0
|
|
20230622,113900,204326740,3675,3670,3675,3670,5
|
|
20230622,113800,204308370,3670,3670,3670,3670,30
|
|
20230622,113700,204198270,3670,3670,3670,3670,60
|
|
20230622,113600,203978070,3675,3675,3675,3675,0
|
|
20230622,113500,203978070,3675,3675,3675,3675,0
|
|
20230622,113400,203978070,3675,3675,3675,3675,0
|
|
20230622,113300,203978070,3675,3675,3675,3675,5
|
|
20230622,113200,203959695,3675,3675,3675,3675,1
|
|
20230622,113100,203956020,3675,3675,3675,3675,0
|
|
20230622,113000,203956020,3675,3675,3675,3675,1
|
|
20230622,112900,203952345,3680,3680,3680,3680,0
|
|
20230622,112800,203952345,3680,3680,3680,3680,0
|
|
20230622,112700,203952345,3680,3680,3680,3680,0
|
|
20230622,112600,203952345,3680,3680,3680,3680,10
|
|
20230622,112500,203915545,3680,3680,3680,3680,0
|
|
20230622,112400,203915545,3680,3680,3680,3680,0
|
|
20230622,112300,203915545,3680,3680,3680,3680,0
|
|
20230622,112200,203915545,3680,3680,3680,3680,0
|
|
20230622,112100,203915545,3680,3680,3680,3680,0
|
|
20230622,112000,203915545,3680,3680,3680,3680,100
|
|
20230622,111900,203547545,3680,3680,3680,3680,0
|
|
20230622,111800,203547545,3680,3680,3680,3680,13
|
|
20230622,111700,203499705,3680,3680,3680,3680,0
|
|
20230622,111600,203499705,3680,3680,3680,3680,0
|
|
20230622,111500,203499705,3680,3680,3680,3680,0
|
|
20230622,111400,203499705,3680,3680,3680,3680,0
|
|
20230622,111300,203499705,3680,3680,3680,3680,0
|
|
20230622,111200,203499705,3680,3675,3680,3675,1081
|
|
20230622,111100,199526780,3670,3670,3670,3670,0
|
|
20230622,111000,199526780,3670,3670,3670,3670,0
|
|
20230622,110900,199526780,3670,3670,3670,3670,1000
|
|
20230622,110800,195856780,3670,3670,3670,3670,66
|
|
20230622,110700,195614560,3675,3675,3675,3675,1
|
|
20230622,110600,195610885,3675,3675,3675,3675,0
|
|
20230622,110500,195610885,3675,3675,3675,3675,0
|
|
20230622,110400,195610885,3675,3675,3675,3675,0
|
|
20230622,110300,195610885,3675,3675,3675,3675,1
|
|
20230622,110200,195607210,3670,3670,3670,3670,0
|
|
20230622,110100,195607210,3670,3670,3670,3670,0
|
|
20230622,110000,195607210,3670,3670,3670,3670,0
|
|
20230622,105900,195607210,3670,3670,3670,3670,19
|
|
20230622,105800,195537480,3670,3670,3670,3670,0
|
|
20230622,105700,195537480,3670,3670,3670,3670,1
|
|
20230622,105600,195533810,3650,3670,3670,3650,1312
|
|
20230622,105500,190737590,3670,3670,3670,3670,125
|
|
20230622,105400,190278840,3675,3675,3675,3675,0
|
|
20230622,105300,190278840,3675,3675,3675,3675,250
|
|
20230622,105200,189360090,3675,3675,3675,3675,27
|
|
20230622,105100,189260865,3675,3670,3675,3670,2
|
|
20230622,105000,189253520,3670,3670,3670,3670,27
|
|
20230622,104900,189154430,3670,3675,3675,3670,110
|
|
20230622,104800,188750235,3650,3650,3650,3650,50
|
|
20230622,104700,188567735,3650,3650,3650,3650,46
|
|
20230622,104600,188399835,3655,3655,3655,3655,0
|
|
20230622,104500,188399835,3655,3655,3655,3655,1023
|
|
20230622,104400,184660770,3655,3655,3655,3655,50
|
|
20230622,104300,184478020,3655,3655,3655,3655,0
|
|
20230622,104200,184478020,3655,3655,3655,3655,476
|
|
20230622,104100,182738240,3655,3655,3655,3655,0
|
|
20230622,104000,182738240,3655,3665,3670,3655,181
|
|
20230622,103900,182075670,3665,3665,3665,3665,0
|
|
20230622,103800,182075670,3665,3665,3665,3665,0
|
|
20230622,103700,182075670,3665,3665,3665,3665,3
|
|
20230622,103600,182064675,3680,3680,3680,3680,0
|
|
20230622,103500,182064675,3680,3680,3680,3680,35
|
|
20230622,103400,181935875,3680,3680,3680,3680,0
|
|
20230622,103300,181935875,3680,3675,3680,3675,10
|
|
20230622,103200,181899105,3675,3675,3675,3675,0
|
|
20230622,103100,181899105,3675,3675,3675,3675,0
|
|
20230622,103000,181899105,3675,3675,3675,3675,0
|
|
20230622,102900,181899105,3675,3675,3675,3675,0
|
|
20230622,102800,181899105,3675,3675,3675,3675,0
|
|
20230622,102700,181899105,3675,3675,3675,3675,0
|
|
20230622,102600,181899105,3675,3675,3675,3675,152
|
|
20230622,102500,181340505,3675,3675,3675,3675,1
|
|
20230622,102400,181336830,3650,3650,3650,3650,0
|
|
20230622,102300,181336830,3650,3655,3655,3650,938
|
|
20230622,102200,177911225,3675,3665,3675,3655,502
|
|
20230622,102100,176071815,3675,3675,3675,3675,0
|
|
20230622,102000,176071815,3675,3675,3675,3675,60
|
|
20230622,101900,175851315,3675,3675,3675,3675,0
|
|
20230622,101800,175851315,3675,3675,3675,3675,0
|
|
20230622,101700,175851315,3675,3675,3675,3675,0
|
|
20230622,101600,175851315,3675,3675,3675,3675,0
|
|
20230622,101500,175851315,3675,3655,3675,3650,1192
|
|
20230622,101400,171495625,3655,3655,3655,3655,224
|
|
20230622,101300,170676905,3655,3655,3655,3655,0
|
|
20230622,101200,170676905,3655,3655,3655,3655,18
|
|
20230622,101100,170611115,3660,3660,3660,3660,610
|
|
20230622,101000,168378515,3660,3665,3665,3660,427
|
|
20230622,100900,166813985,3680,3675,3680,3675,16
|
|
20230622,100800,166755175,3675,3660,3675,3660,358
|
|
20230622,100700,165442025,3660,3660,3660,3660,15
|
|
20230622,100600,165387125,3660,3660,3660,3660,5
|
|
20230622,100500,165368825,3660,3660,3660,3660,17
|
|
20230622,100400,165306605,3670,3670,3670,3670,0
|
|
20230622,100300,165306605,3670,3670,3670,3670,0
|
|
20230622,100200,165306605,3670,3660,3670,3655,4829
|
|
20230622,100100,147635265,3660,3660,3660,3660,150
|
|
20230622,100000,147086265,3660,3660,3660,3660,0
|
|
20230622,095900,147086265,3660,3660,3660,3660,0
|
|
20230622,095800,147086265,3660,3660,3660,3660,0
|
|
20230622,095700,147086265,3660,3660,3660,3660,17
|
|
20230622,095600,147024045,3675,3675,3675,3675,100
|
|
20230622,095500,146656545,3675,3675,3675,3675,0
|
|
20230622,095400,146656545,3675,3675,3675,3675,14
|
|
20230622,095300,146605095,3660,3660,3660,3660,0
|
|
20230622,095200,146605095,3660,3660,3660,3660,150
|
|
20230622,095100,146056095,3660,3660,3660,3660,0
|
|
20230622,095000,146056095,3660,3675,3675,3660,302
|
|
20230622,094900,144950760,3675,3675,3675,3675,201
|
|
20230622,094800,144212085,3675,3675,3675,3675,7
|
|
20230622,094700,144186360,3675,3675,3675,3675,592
|
|
20230622,094600,142010760,3675,3675,3675,3675,1
|
|
20230622,094500,142007085,3660,3660,3660,3660,210
|
|
20230622,094400,141238485,3675,3675,3675,3660,280
|
|
20230622,094300,140213485,3680,3680,3680,3680,100
|
|
20230622,094200,139845485,3680,3680,3680,3680,0
|
|
20230622,094100,139845485,3680,3655,3680,3655,60
|
|
20230622,094000,139626135,3680,3650,3680,3650,6877
|
|
20230622,093900,114521215,3650,3680,3680,3650,1836
|
|
20230622,093800,107819425,3650,3655,3655,3650,336
|
|
20230622,093700,106592685,3650,3690,3690,3650,303
|
|
20230622,093600,105484970,3660,3685,3690,3660,5598
|
|
20230622,093500,84985775,3690,3690,3690,3690,10
|
|
20230622,093400,84948875,3690,3690,3690,3690,57
|
|
20230622,093300,84738545,3660,3660,3660,3660,20
|
|
20230622,093200,84665345,3660,3695,3695,3660,163
|
|
20230622,093100,84068170,3695,3675,3695,3650,3755
|
|
20230622,093000,70326790,3675,3675,3700,3675,191
|
|
20230622,092900,69624490,3700,3700,3700,3700,1
|
|
20230622,092800,69620790,3700,3680,3700,3680,4465
|
|
20230622,092700,53180290,3680,3700,3700,3680,105
|
|
20230622,092600,52791890,3705,3705,3705,3680,225
|
|
20230622,092500,51963815,3680,3690,3690,3680,1278
|
|
20230622,092400,47253680,3690,3695,3700,3690,191
|
|
20230622,092300,46548070,3695,3705,3705,3695,17
|
|
20230622,092200,46485175,3705,3705,3705,3705,0
|
|
20230622,092100,46485175,3705,3705,3705,3705,0
|
|
20230622,092000,46485175,3705,3705,3705,3705,60
|
|
20230622,091900,46262875,3705,3700,3705,3700,11
|
|
20230622,091800,46222145,3700,3680,3700,3680,742
|
|
20230622,091700,43487205,3680,3660,3680,3660,91
|
|
20230622,091600,43152935,3675,3675,3675,3660,322
|
|
20230622,091500,41972520,3680,3680,3680,3675,136
|
|
20230622,091400,41472145,3680,3675,3680,3675,32
|
|
20230622,091300,41354495,3685,3685,3685,3685,101
|
|
20230622,091200,40982310,3685,3675,3685,3675,965
|
|
20230622,091100,37434845,3685,3675,3685,3670,242
|
|
20230622,091000,36546580,3690,3680,3705,3680,1064
|
|
20230622,090900,32613310,3680,3675,3680,3675,152
|
|
20230622,090800,32054230,3680,3680,3680,3675,106
|
|
20230622,090700,31664540,3680,3675,3680,3675,3
|
|
20230622,090600,31653505,3675,3670,3675,3650,747
|
|
20230622,090500,28912795,3650,3650,3650,3650,300
|
|
20230622,090400,27817795,3670,3640,3670,3640,123
|
|
20230622,090300,27370020,3645,3645,3645,3640,204
|
|
20230622,090200,26627000,3640,3645,3665,3640,1173
|
|
20230622,090100,22342995,3645,3645,3645,3640,1152
|
|
20230622,090000,18144450,3665,3630,3685,3630,4991
|