693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203000,719342065,3875,3875,3875,3875,4472
|
|
20230622,202900,719342065,3875,3875,3875,3875,0
|
|
20230622,202800,719342065,3875,3875,3875,3875,0
|
|
20230622,202700,719342065,3875,3875,3875,3875,0
|
|
20230622,202600,719342065,3875,3875,3875,3875,0
|
|
20230622,202500,719342065,3875,3875,3875,3875,0
|
|
20230622,202400,719342065,3875,3875,3875,3875,0
|
|
20230622,202300,719342065,3875,3875,3875,3875,0
|
|
20230622,202200,719342065,3875,3875,3875,3875,0
|
|
20230622,202100,719342065,3875,3875,3875,3875,0
|
|
20230622,202000,719342065,3875,3875,3875,3875,0
|
|
20230622,201900,719342065,3875,3875,3875,3875,0
|
|
20230622,201800,719342065,3875,3875,3875,3875,0
|
|
20230622,201700,719342065,3875,3875,3875,3875,0
|
|
20230622,201600,719342065,3875,3875,3875,3875,0
|
|
20230622,201500,719342065,3875,3875,3875,3875,0
|
|
20230622,201400,719342065,3875,3875,3875,3875,0
|
|
20230622,201300,719342065,3875,3875,3875,3875,0
|
|
20230622,201200,719342065,3875,3875,3875,3875,0
|
|
20230622,201100,719342065,3875,3875,3875,3875,0
|
|
20230622,201000,719342065,3875,3875,3875,3875,0
|
|
20230622,200900,719342065,3875,3875,3875,3875,0
|
|
20230622,200800,719342065,3875,3875,3875,3875,0
|
|
20230622,200700,719342065,3875,3875,3875,3875,0
|
|
20230622,200600,719342065,3875,3875,3875,3875,0
|
|
20230622,200500,719342065,3875,3875,3875,3875,0
|
|
20230622,200400,719342065,3875,3875,3875,3875,0
|
|
20230622,200300,719342065,3875,3875,3875,3875,0
|
|
20230622,200200,719342065,3875,3875,3875,3875,0
|
|
20230622,200100,719342065,3875,3875,3875,3875,0
|
|
20230622,200000,719342065,3875,3875,3875,3875,4472
|
|
20230622,195900,719342065,3875,3875,3875,3875,0
|
|
20230622,195800,719342065,3875,3875,3875,3875,0
|
|
20230622,195700,719342065,3875,3875,3875,3875,0
|
|
20230622,195600,719342065,3875,3875,3875,3875,0
|
|
20230622,195500,719342065,3875,3875,3875,3875,0
|
|
20230622,195400,719342065,3875,3875,3875,3875,0
|
|
20230622,195300,719342065,3875,3875,3875,3875,0
|
|
20230622,195200,719342065,3875,3875,3875,3875,0
|
|
20230622,195100,719342065,3875,3875,3875,3875,0
|
|
20230622,195000,719342065,3875,3875,3875,3875,0
|
|
20230622,194900,719342065,3875,3875,3875,3875,0
|
|
20230622,194800,719342065,3875,3875,3875,3875,0
|
|
20230622,194700,719342065,3875,3875,3875,3875,0
|
|
20230622,194600,719342065,3875,3875,3875,3875,0
|
|
20230622,194500,719342065,3875,3875,3875,3875,0
|
|
20230622,194400,719342065,3875,3875,3875,3875,0
|
|
20230622,194300,719342065,3875,3875,3875,3875,0
|
|
20230622,194200,719342065,3875,3875,3875,3875,0
|
|
20230622,194100,719342065,3875,3875,3875,3875,0
|
|
20230622,194000,719342065,3875,3875,3875,3875,0
|
|
20230622,193900,719342065,3875,3875,3875,3875,0
|
|
20230622,193800,719342065,3875,3875,3875,3875,0
|
|
20230622,193700,719342065,3875,3875,3875,3875,0
|
|
20230622,193600,719342065,3875,3875,3875,3875,0
|
|
20230622,193500,719342065,3875,3875,3875,3875,0
|
|
20230622,193400,719342065,3875,3875,3875,3875,0
|
|
20230622,193300,719342065,3875,3875,3875,3875,0
|
|
20230622,193200,719342065,3875,3875,3875,3875,0
|
|
20230622,193100,719342065,3875,3875,3875,3875,0
|
|
20230622,193000,719342065,3875,3875,3875,3875,4472
|
|
20230622,192900,719342065,3875,3875,3875,3875,0
|
|
20230622,192800,719342065,3875,3875,3875,3875,0
|
|
20230622,192700,719342065,3875,3875,3875,3875,0
|
|
20230622,192600,719342065,3875,3875,3875,3875,0
|
|
20230622,192500,719342065,3875,3875,3875,3875,0
|
|
20230622,192400,719342065,3875,3875,3875,3875,0
|
|
20230622,192300,719342065,3875,3875,3875,3875,0
|
|
20230622,192200,719342065,3875,3875,3875,3875,0
|
|
20230622,192100,719342065,3875,3875,3875,3875,0
|
|
20230622,192000,719342065,3875,3875,3875,3875,0
|
|
20230622,191900,719342065,3875,3875,3875,3875,0
|
|
20230622,191800,719342065,3875,3875,3875,3875,0
|
|
20230622,191700,719342065,3875,3875,3875,3875,0
|
|
20230622,191600,719342065,3875,3875,3875,3875,0
|
|
20230622,191500,719342065,3875,3875,3875,3875,0
|
|
20230622,191400,719342065,3875,3875,3875,3875,0
|
|
20230622,191300,719342065,3875,3875,3875,3875,0
|
|
20230622,191200,719342065,3875,3875,3875,3875,0
|
|
20230622,191100,719342065,3875,3875,3875,3875,0
|
|
20230622,191000,719342065,3875,3875,3875,3875,0
|
|
20230622,190900,719342065,3875,3875,3875,3875,0
|
|
20230622,190800,719342065,3875,3875,3875,3875,0
|
|
20230622,190700,719342065,3875,3875,3875,3875,0
|
|
20230622,190600,719342065,3875,3875,3875,3875,0
|
|
20230622,190500,719342065,3875,3875,3875,3875,0
|
|
20230622,190400,719342065,3875,3875,3875,3875,0
|
|
20230622,190300,719342065,3875,3875,3875,3875,0
|
|
20230622,190200,719342065,3875,3875,3875,3875,0
|
|
20230622,190100,719342065,3875,3875,3875,3875,0
|
|
20230622,190000,719342065,3875,3875,3875,3875,4472
|
|
20230622,185900,719342065,3875,3875,3875,3875,0
|
|
20230622,185800,719342065,3875,3875,3875,3875,0
|
|
20230622,185700,719342065,3875,3875,3875,3875,0
|
|
20230622,185600,719342065,3875,3875,3875,3875,0
|
|
20230622,185500,719342065,3875,3875,3875,3875,0
|
|
20230622,185400,719342065,3875,3875,3875,3875,0
|
|
20230622,185300,719342065,3875,3875,3875,3875,0
|
|
20230622,185200,719342065,3875,3875,3875,3875,0
|
|
20230622,185100,719342065,3875,3875,3875,3875,0
|
|
20230622,185000,719342065,3875,3875,3875,3875,0
|
|
20230622,184900,719342065,3875,3875,3875,3875,0
|
|
20230622,184800,719342065,3875,3875,3875,3875,0
|
|
20230622,184700,719342065,3875,3875,3875,3875,0
|
|
20230622,184600,719342065,3875,3875,3875,3875,0
|
|
20230622,184500,719342065,3875,3875,3875,3875,0
|
|
20230622,184400,719342065,3875,3875,3875,3875,0
|
|
20230622,184300,719342065,3875,3875,3875,3875,0
|
|
20230622,184200,719342065,3875,3875,3875,3875,0
|
|
20230622,184100,719342065,3875,3875,3875,3875,0
|
|
20230622,184000,719342065,3875,3875,3875,3875,0
|
|
20230622,183900,719342065,3875,3875,3875,3875,0
|
|
20230622,183800,719342065,3875,3875,3875,3875,0
|
|
20230622,183700,719342065,3875,3875,3875,3875,0
|
|
20230622,183600,719342065,3875,3875,3875,3875,0
|
|
20230622,183500,719342065,3875,3875,3875,3875,0
|
|
20230622,183400,719342065,3875,3875,3875,3875,0
|
|
20230622,183300,719342065,3875,3875,3875,3875,0
|
|
20230622,183200,719342065,3875,3875,3875,3875,0
|
|
20230622,183100,719342065,3875,3875,3875,3875,0
|
|
20230622,183000,719342065,3875,3875,3875,3875,4472
|
|
20230622,182900,719342065,3875,3875,3875,3875,0
|
|
20230622,182800,719342065,3875,3875,3875,3875,0
|
|
20230622,182700,719342065,3875,3875,3875,3875,0
|
|
20230622,182600,719342065,3875,3875,3875,3875,0
|
|
20230622,182500,719342065,3875,3875,3875,3875,0
|
|
20230622,182400,719342065,3875,3875,3875,3875,0
|
|
20230622,182300,719342065,3875,3875,3875,3875,0
|
|
20230622,182200,719342065,3875,3875,3875,3875,0
|
|
20230622,182100,719342065,3875,3875,3875,3875,0
|
|
20230622,182000,719342065,3875,3875,3875,3875,0
|
|
20230622,181900,719342065,3875,3875,3875,3875,0
|
|
20230622,181800,719342065,3875,3875,3875,3875,0
|
|
20230622,181700,719342065,3875,3875,3875,3875,0
|
|
20230622,181600,719342065,3875,3875,3875,3875,0
|
|
20230622,181500,719342065,3875,3875,3875,3875,0
|
|
20230622,181400,719342065,3875,3875,3875,3875,0
|
|
20230622,181300,719342065,3875,3875,3875,3875,0
|
|
20230622,181200,719342065,3875,3875,3875,3875,0
|
|
20230622,181100,719342065,3875,3875,3875,3875,0
|
|
20230622,181000,719342065,3875,3875,3875,3875,0
|
|
20230622,180900,719342065,3875,3875,3875,3875,0
|
|
20230622,180800,719342065,3875,3875,3875,3875,0
|
|
20230622,180700,719342065,3875,3875,3875,3875,0
|
|
20230622,180600,719342065,3875,3875,3875,3875,0
|
|
20230622,180500,719342065,3875,3875,3875,3875,0
|
|
20230622,180400,719342065,3875,3875,3875,3875,0
|
|
20230622,180300,719342065,3875,3875,3875,3875,0
|
|
20230622,180200,719342065,3875,3875,3875,3875,0
|
|
20230622,180100,719342065,3875,3875,3875,3875,0
|
|
20230622,180000,719342065,3875,3875,3875,3875,4472
|
|
20230622,175900,719342065,3875,3875,3875,3875,0
|
|
20230622,175800,719342065,3875,3875,3875,3875,0
|
|
20230622,175700,719342065,3875,3875,3875,3875,0
|
|
20230622,175600,719342065,3875,3875,3875,3875,0
|
|
20230622,175500,719342065,3875,3875,3875,3875,0
|
|
20230622,175400,719342065,3875,3875,3875,3875,0
|
|
20230622,175300,719342065,3875,3875,3875,3875,0
|
|
20230622,175200,719342065,3875,3875,3875,3875,0
|
|
20230622,175100,719342065,3875,3875,3875,3875,0
|
|
20230622,175000,719342065,3875,3875,3875,3875,0
|
|
20230622,174900,719342065,3875,3875,3875,3875,0
|
|
20230622,174800,719342065,3875,3875,3875,3875,0
|
|
20230622,174700,719342065,3875,3875,3875,3875,0
|
|
20230622,174600,719342065,3875,3875,3875,3875,0
|
|
20230622,174500,719342065,3875,3875,3875,3875,0
|
|
20230622,174400,719342065,3875,3875,3875,3875,0
|
|
20230622,174300,719342065,3875,3875,3875,3875,0
|
|
20230622,174200,719342065,3875,3875,3875,3875,0
|
|
20230622,174100,719342065,3875,3875,3875,3875,0
|
|
20230622,174000,719342065,3875,3875,3875,3875,0
|
|
20230622,173900,719342065,3875,3875,3875,3875,0
|
|
20230622,173800,719342065,3875,3875,3875,3875,0
|
|
20230622,173700,719342065,3875,3875,3875,3875,0
|
|
20230622,173600,719342065,3875,3875,3875,3875,0
|
|
20230622,173500,719342065,3875,3875,3875,3875,0
|
|
20230622,173400,719342065,3875,3875,3875,3875,0
|
|
20230622,173300,719342065,3875,3875,3875,3875,0
|
|
20230622,173200,719342065,3875,3875,3875,3875,0
|
|
20230622,173100,719342065,3875,3875,3875,3875,0
|
|
20230622,173000,719342065,3875,3875,3875,3875,4472
|
|
20230622,172900,719342065,3875,3875,3875,3875,0
|
|
20230622,172800,719342065,3875,3875,3875,3875,0
|
|
20230622,172700,719342065,3875,3875,3875,3875,0
|
|
20230622,172600,719342065,3875,3875,3875,3875,0
|
|
20230622,172500,719342065,3875,3875,3875,3875,0
|
|
20230622,172400,719342065,3875,3875,3875,3875,0
|
|
20230622,172300,719342065,3875,3875,3875,3875,0
|
|
20230622,172200,719342065,3875,3875,3875,3875,0
|
|
20230622,172100,719342065,3875,3875,3875,3875,0
|
|
20230622,172000,719342065,3875,3875,3875,3875,0
|
|
20230622,171900,719342065,3875,3875,3875,3875,0
|
|
20230622,171800,719342065,3875,3875,3875,3875,0
|
|
20230622,171700,719342065,3875,3875,3875,3875,0
|
|
20230622,171600,719342065,3875,3875,3875,3875,0
|
|
20230622,171500,719342065,3875,3875,3875,3875,0
|
|
20230622,171400,719342065,3875,3875,3875,3875,0
|
|
20230622,171300,719342065,3875,3875,3875,3875,0
|
|
20230622,171200,719342065,3875,3875,3875,3875,0
|
|
20230622,171100,719342065,3875,3875,3875,3875,0
|
|
20230622,171000,719342065,3875,3875,3875,3875,0
|
|
20230622,170900,719342065,3875,3875,3875,3875,0
|
|
20230622,170800,719342065,3875,3875,3875,3875,0
|
|
20230622,170700,719342065,3875,3875,3875,3875,0
|
|
20230622,170600,719342065,3875,3875,3875,3875,0
|
|
20230622,170500,719342065,3875,3875,3875,3875,0
|
|
20230622,170400,719342065,3875,3875,3875,3875,0
|
|
20230622,170300,719342065,3875,3875,3875,3875,0
|
|
20230622,170200,719342065,3875,3875,3875,3875,0
|
|
20230622,170100,719342065,3875,3875,3875,3875,0
|
|
20230622,170000,719342065,3875,3875,3875,3875,4472
|
|
20230622,165900,719342065,3875,3875,3875,3875,0
|
|
20230622,165800,719342065,3875,3875,3875,3875,0
|
|
20230622,165700,719342065,3875,3875,3875,3875,0
|
|
20230622,165600,719342065,3875,3875,3875,3875,0
|
|
20230622,165500,719342065,3875,3875,3875,3875,0
|
|
20230622,165400,719342065,3875,3875,3875,3875,0
|
|
20230622,165300,719342065,3875,3875,3875,3875,0
|
|
20230622,165200,719342065,3875,3875,3875,3875,0
|
|
20230622,165100,719342065,3875,3875,3875,3875,0
|
|
20230622,165000,719342065,3875,3875,3875,3875,0
|
|
20230622,164900,719342065,3875,3875,3875,3875,0
|
|
20230622,164800,719342065,3875,3875,3875,3875,0
|
|
20230622,164700,719342065,3875,3875,3875,3875,0
|
|
20230622,164600,719342065,3875,3875,3875,3875,0
|
|
20230622,164500,719342065,3875,3875,3875,3875,0
|
|
20230622,164400,719342065,3875,3875,3875,3875,0
|
|
20230622,164300,719342065,3875,3875,3875,3875,0
|
|
20230622,164200,719342065,3875,3875,3875,3875,0
|
|
20230622,164100,719342065,3875,3875,3875,3875,0
|
|
20230622,164000,719342065,3875,3875,3875,3875,0
|
|
20230622,163900,719342065,3875,3875,3875,3875,0
|
|
20230622,163800,719342065,3875,3875,3875,3875,0
|
|
20230622,163700,719342065,3875,3875,3875,3875,0
|
|
20230622,163600,719342065,3875,3875,3875,3875,0
|
|
20230622,163500,719342065,3875,3875,3875,3875,0
|
|
20230622,163400,719342065,3875,3875,3875,3875,0
|
|
20230622,163300,719342065,3875,3875,3875,3875,0
|
|
20230622,163200,719342065,3875,3875,3875,3875,0
|
|
20230622,163100,719342065,3875,3875,3875,3875,0
|
|
20230622,163000,719342065,3875,3875,3875,3875,4472
|
|
20230622,162900,719342065,3875,3875,3875,3875,0
|
|
20230622,162800,719342065,3875,3875,3875,3875,0
|
|
20230622,162700,719342065,3875,3875,3875,3875,0
|
|
20230622,162600,719342065,3875,3875,3875,3875,0
|
|
20230622,162500,719342065,3875,3875,3875,3875,0
|
|
20230622,162400,719342065,3875,3875,3875,3875,0
|
|
20230622,162300,719342065,3875,3875,3875,3875,0
|
|
20230622,162200,719342065,3875,3875,3875,3875,0
|
|
20230622,162100,719342065,3875,3875,3875,3875,0
|
|
20230622,162000,719342065,3875,3875,3875,3875,0
|
|
20230622,161900,719342065,3875,3875,3875,3875,0
|
|
20230622,161800,719342065,3875,3875,3875,3875,0
|
|
20230622,161700,719342065,3875,3875,3875,3875,0
|
|
20230622,161600,719342065,3875,3875,3875,3875,0
|
|
20230622,161500,719342065,3875,3875,3875,3875,0
|
|
20230622,161400,719342065,3875,3875,3875,3875,0
|
|
20230622,161300,719342065,3875,3875,3875,3875,0
|
|
20230622,161200,719342065,3875,3875,3875,3875,0
|
|
20230622,161100,719342065,3875,3875,3875,3875,0
|
|
20230622,161000,719342065,3875,3875,3875,3875,0
|
|
20230622,160900,719342065,3875,3875,3875,3875,0
|
|
20230622,160800,719342065,3875,3875,3875,3875,0
|
|
20230622,160700,719342065,3875,3875,3875,3875,0
|
|
20230622,160600,719342065,3875,3875,3875,3875,0
|
|
20230622,160500,719342065,3875,3875,3875,3875,0
|
|
20230622,160400,719342065,3875,3875,3875,3875,0
|
|
20230622,160300,719342065,3875,3875,3875,3875,0
|
|
20230622,160200,719342065,3875,3875,3875,3875,0
|
|
20230622,160100,719342065,3875,3875,3875,3875,0
|
|
20230622,160000,719342065,3875,3875,3875,3875,4472
|
|
20230622,155900,719342065,3875,3875,3875,3875,0
|
|
20230622,155800,719342065,3875,3875,3875,3875,0
|
|
20230622,155700,719342065,3875,3875,3875,3875,0
|
|
20230622,155600,719342065,3875,3875,3875,3875,0
|
|
20230622,155500,719342065,3875,3875,3875,3875,0
|
|
20230622,155400,719342065,3875,3875,3875,3875,0
|
|
20230622,155300,719342065,3875,3875,3875,3875,0
|
|
20230622,155200,719342065,3875,3875,3875,3875,0
|
|
20230622,155100,719342065,3875,3875,3875,3875,0
|
|
20230622,155000,719342065,3875,3875,3875,3875,0
|
|
20230622,154900,719342065,3875,3875,3875,3875,0
|
|
20230622,154800,719342065,3875,3875,3875,3875,0
|
|
20230622,154700,719342065,3875,3875,3875,3875,0
|
|
20230622,154600,719342065,3875,3875,3875,3875,0
|
|
20230622,154500,719342065,3875,3875,3875,3875,0
|
|
20230622,154400,719342065,3875,3875,3875,3875,0
|
|
20230622,154300,719342065,3875,3875,3875,3875,0
|
|
20230622,154200,719342065,3875,3875,3875,3875,0
|
|
20230622,154100,719342065,3875,3875,3875,3875,0
|
|
20230622,154000,719342065,3875,3875,3875,3875,0
|
|
20230622,153900,719342065,3875,3875,3875,3875,0
|
|
20230622,153800,719342065,3875,3875,3875,3875,0
|
|
20230622,153700,719342065,3875,3875,3875,3875,0
|
|
20230622,153600,719342065,3875,3875,3875,3875,0
|
|
20230622,153500,719342065,3875,3875,3875,3875,0
|
|
20230622,153400,719342065,3875,3875,3875,3875,0
|
|
20230622,153300,719342065,3875,3875,3875,3875,0
|
|
20230622,153200,719342065,3875,3875,3875,3875,0
|
|
20230622,153100,719342065,3875,3875,3875,3875,0
|
|
20230622,153000,719342065,3875,3875,3875,3875,8944
|
|
20230622,152900,702013065,3875,3875,3875,3875,0
|
|
20230622,152800,702013065,3875,3875,3875,3875,0
|
|
20230622,152700,702013065,3875,3875,3875,3875,0
|
|
20230622,152600,702013065,3875,3875,3875,3875,0
|
|
20230622,152500,702013065,3875,3875,3875,3875,0
|
|
20230622,152400,702013065,3875,3875,3875,3875,0
|
|
20230622,152300,702013065,3875,3875,3875,3875,0
|
|
20230622,152200,702013065,3875,3875,3875,3875,0
|
|
20230622,152100,702013065,3875,3875,3875,3875,0
|
|
20230622,152000,702013065,3875,3875,3875,3875,0
|
|
20230622,151900,702013065,3875,3870,3875,3870,1386
|
|
20230622,151800,696649215,3875,3870,3875,3870,2409
|
|
20230622,151700,687326270,3875,3885,3885,3875,201
|
|
20230622,151600,686547385,3870,3870,3870,3870,13319
|
|
20230622,151500,635002855,3885,3880,3885,3870,4188
|
|
20230622,151400,618784010,3880,3880,3880,3880,24
|
|
20230622,151300,618690890,3875,3875,3875,3875,290
|
|
20230622,151200,617567140,3875,3870,3875,3870,92
|
|
20230622,151100,617210925,3875,3875,3875,3870,962
|
|
20230622,151000,613483925,3875,3875,3875,3870,331
|
|
20230622,150900,612201800,3875,3875,3875,3875,439
|
|
20230622,150800,610500675,3870,3870,3870,3870,100
|
|
20230622,150700,610113675,3875,3875,3875,3875,450
|
|
20230622,150600,608369925,3875,3875,3875,3875,1000
|
|
20230622,150500,604494925,3875,3875,3885,3875,1850
|
|
20230622,150400,597326165,3885,3875,3885,3875,2702
|
|
20230622,150300,586842795,3875,3875,3875,3875,1750
|
|
20230622,150200,580061545,3880,3880,3880,3880,1
|
|
20230622,150100,580057665,3880,3880,3880,3880,2
|
|
20230622,150000,580049905,3875,3880,3880,3875,36
|
|
20230622,145900,579910355,3880,3875,3880,3875,152
|
|
20230622,145800,579321245,3875,3875,3875,3875,3
|
|
20230622,145700,579309620,3875,3875,3875,3870,192
|
|
20230622,145600,578566265,3875,3880,3880,3870,137
|
|
20230622,145500,578036020,3875,3875,3880,3870,1499
|
|
20230622,145400,572227770,3875,3875,3875,3870,2522
|
|
20230622,145300,562464235,3875,3880,3880,3875,4235
|
|
20230622,145200,546053510,3880,3880,3880,3880,258
|
|
20230622,145100,545052470,3880,3875,3880,3875,3447
|
|
20230622,145000,531684160,3880,3880,3880,3880,13
|
|
20230622,144900,531633720,3880,3880,3880,3880,36
|
|
20230622,144800,531494040,3880,3880,3880,3880,32
|
|
20230622,144700,531369880,3880,3880,3880,3880,0
|
|
20230622,144600,531369880,3880,3880,3880,3880,102
|
|
20230622,144500,530974120,3875,3875,3875,3875,0
|
|
20230622,144400,530974120,3875,3875,3875,3875,0
|
|
20230622,144300,530974120,3875,3885,3885,3875,4
|
|
20230622,144200,530958590,3885,3885,3885,3885,51
|
|
20230622,144100,530760455,3875,3875,3875,3875,1
|
|
20230622,144000,530756580,3885,3885,3885,3885,0
|
|
20230622,143900,530756580,3885,3880,3885,3880,20
|
|
20230622,143800,530678975,3875,3880,3880,3875,689
|
|
20230622,143700,528009080,3880,3875,3880,3875,357
|
|
20230622,143600,526625660,3885,3880,3885,3880,220
|
|
20230622,143500,525772055,3880,3885,3885,3880,14
|
|
20230622,143400,525717730,3885,3880,3885,3880,266
|
|
20230622,143300,524685645,3885,3885,3885,3875,1196
|
|
20230622,143200,520050055,3885,3885,3885,3885,381
|
|
20230622,143100,518569870,3885,3880,3885,3880,116
|
|
20230622,143000,518119785,3880,3880,3880,3875,137
|
|
20230622,142900,517588230,3880,3885,3885,3880,421
|
|
20230622,142800,515954635,3885,3885,3885,3885,230
|
|
20230622,142700,515061085,3885,3880,3885,3880,53
|
|
20230622,142600,514855270,3885,3885,3885,3885,1
|
|
20230622,142500,514851385,3875,3880,3885,3875,69
|
|
20230622,142400,514583840,3880,3875,3880,3875,104
|
|
20230622,142300,514180325,3880,3885,3885,3880,181
|
|
20230622,142200,513478035,3880,3885,3885,3880,1162
|
|
20230622,142100,508968820,3885,3885,3885,3885,2
|
|
20230622,142000,508961050,3885,3875,3885,3875,802
|
|
20230622,141900,505853290,3875,3890,3890,3875,2801
|
|
20230622,141800,494994985,3885,3885,3885,3885,1250
|
|
20230622,141700,490138735,3885,3885,3885,3885,1
|
|
20230622,141600,490134850,3880,3880,3880,3880,0
|
|
20230622,141500,490134850,3880,3880,3880,3880,851
|
|
20230622,141400,486832970,3880,3880,3880,3880,21
|
|
20230622,141300,486751490,3880,3880,3880,3880,2
|
|
20230622,141200,486743730,3880,3880,3880,3875,2811
|
|
20230622,141100,475837055,3890,3890,3890,3890,1
|
|
20230622,141000,475833165,3880,3885,3890,3880,1001
|
|
20230622,140900,471948275,3885,3885,3890,3885,35
|
|
20230622,140800,471812295,3885,3885,3885,3880,503
|
|
20230622,140700,469858145,3885,3885,3885,3885,0
|
|
20230622,140600,469858145,3885,3885,3885,3885,1
|
|
20230622,140500,469854260,3880,3880,3885,3880,1278
|
|
20230622,140400,464895120,3885,3885,3885,3885,11
|
|
20230622,140300,464852385,3885,3885,3885,3880,782
|
|
20230622,140200,461816965,3885,3885,3885,3880,241
|
|
20230622,140100,460881845,3880,3885,3885,3880,2483
|
|
20230622,140000,451238580,3890,3890,3890,3890,0
|
|
20230622,135900,451238580,3890,3890,3890,3890,103
|
|
20230622,135800,450837910,3890,3890,3890,3890,323
|
|
20230622,135700,449581440,3890,3890,3890,3890,0
|
|
20230622,135600,449581440,3890,3890,3890,3890,10
|
|
20230622,135500,449542540,3890,3885,3890,3885,243
|
|
20230622,135400,448598475,3890,3890,3890,3890,20
|
|
20230622,135300,448520675,3890,3890,3890,3890,0
|
|
20230622,135200,448520675,3890,3890,3890,3885,124
|
|
20230622,135100,448038320,3890,3890,3890,3890,1
|
|
20230622,135000,448034430,3890,3890,3890,3890,0
|
|
20230622,134900,448034430,3890,3885,3890,3885,331
|
|
20230622,134800,446748485,3885,3890,3890,3885,44
|
|
20230622,134700,446577525,3885,3890,3890,3885,1374
|
|
20230622,134600,441235165,3900,3900,3900,3900,0
|
|
20230622,134500,441235165,3900,3900,3900,3900,0
|
|
20230622,134400,441235165,3900,3895,3900,3895,20
|
|
20230622,134300,441157245,3895,3895,3895,3895,258
|
|
20230622,134200,440152335,3895,3895,3895,3895,25
|
|
20230622,134100,440054960,3895,3895,3895,3895,9
|
|
20230622,134000,440019905,3895,3895,3895,3895,0
|
|
20230622,133900,440019905,3895,3895,3895,3895,0
|
|
20230622,133800,440019905,3895,3895,3895,3895,3
|
|
20230622,133700,440008220,3895,3895,3895,3895,0
|
|
20230622,133600,440008220,3895,3895,3895,3895,4
|
|
20230622,133500,439992640,3895,3895,3895,3895,3
|
|
20230622,133400,439980955,3895,3895,3895,3895,1
|
|
20230622,133300,439977060,3895,3895,3895,3890,77
|
|
20230622,133200,439677475,3895,3895,3895,3895,0
|
|
20230622,133100,439677475,3895,3895,3895,3895,0
|
|
20230622,133000,439677475,3895,3890,3895,3890,175
|
|
20230622,132900,438996570,3890,3890,3890,3890,1000
|
|
20230622,132800,435106570,3890,3885,3890,3885,6
|
|
20230622,132700,435083255,3885,3890,3890,3885,24
|
|
20230622,132600,434989960,3890,3890,3890,3885,1462
|
|
20230622,132500,429310075,3890,3890,3890,3890,10
|
|
20230622,132400,429271175,3890,3890,3890,3890,51
|
|
20230622,132300,429072785,3885,3885,3885,3885,87
|
|
20230622,132200,428734790,3890,3885,3890,3885,1017
|
|
20230622,132100,424783665,3885,3885,3885,3885,1
|
|
20230622,132000,424779780,3885,3885,3885,3885,500
|
|
20230622,131900,422837280,3885,3885,3885,3885,23
|
|
20230622,131800,422747925,3885,3885,3885,3885,738
|
|
20230622,131700,419880795,3880,3880,3880,3880,2447
|
|
20230622,131600,410386435,3885,3885,3885,3885,0
|
|
20230622,131500,410386435,3885,3885,3885,3885,0
|
|
20230622,131400,410386435,3885,3885,3885,3885,12
|
|
20230622,131300,410339815,3885,3885,3885,3885,2364
|
|
20230622,131200,401155675,3890,3890,3890,3890,0
|
|
20230622,131100,401155675,3890,3885,3890,3885,178
|
|
20230622,131000,400464120,3890,3890,3890,3890,4
|
|
20230622,130900,400448560,3890,3890,3890,3890,1020
|
|
20230622,130800,396480760,3890,3885,3890,3885,2
|
|
20230622,130700,396472985,3890,3890,3890,3890,400
|
|
20230622,130600,394916985,3890,3890,3890,3890,1
|
|
20230622,130500,394913095,3885,3885,3885,3885,3988
|
|
20230622,130400,379419715,3885,3885,3890,3885,2359
|
|
20230622,130300,370248415,3885,3885,3885,3885,310
|
|
20230622,130200,369044065,3890,3890,3890,3890,0
|
|
20230622,130100,369044065,3890,3890,3890,3890,0
|
|
20230622,130000,369044065,3890,3890,3890,3890,55
|
|
20230622,125900,368830115,3890,3890,3890,3890,1
|
|
20230622,125800,368826225,3890,3890,3890,3890,165
|
|
20230622,125700,368184375,3890,3890,3890,3890,1
|
|
20230622,125600,368180485,3890,3890,3890,3890,10
|
|
20230622,125500,368141585,3885,3885,3885,3885,0
|
|
20230622,125400,368141585,3885,3885,3885,3885,0
|
|
20230622,125300,368141585,3885,3885,3885,3885,51
|
|
20230622,125200,367943450,3890,3890,3890,3890,515
|
|
20230622,125100,365940100,3885,3885,3885,3885,0
|
|
20230622,125000,365940100,3885,3885,3885,3885,2074
|
|
20230622,124900,357882610,3890,3890,3890,3890,100
|
|
20230622,124800,357493610,3890,3890,3890,3890,1
|
|
20230622,124700,357489720,3890,3890,3890,3890,53
|
|
20230622,124600,357283550,3890,3890,3890,3890,7
|
|
20230622,124500,357256320,3890,3890,3895,3890,132
|
|
20230622,124400,356742390,3890,3890,3890,3890,135
|
|
20230622,124300,356217240,3890,3890,3890,3890,500
|
|
20230622,124200,354272240,3890,3890,3890,3890,1
|
|
20230622,124100,354268350,3890,3890,3890,3885,596
|
|
20230622,124000,351949975,3890,3890,3890,3890,6
|
|
20230622,123900,351926635,3885,3885,3885,3885,0
|
|
20230622,123800,351926635,3885,3890,3890,3885,116
|
|
20230622,123700,351475945,3885,3885,3885,3885,1000
|
|
20230622,123600,347590945,3890,3890,3890,3890,13
|
|
20230622,123500,347540375,3890,3890,3890,3890,301
|
|
20230622,123400,346369485,3890,3890,3890,3890,623
|
|
20230622,123300,343946015,3885,3895,3895,3885,36
|
|
20230622,123200,343805845,3890,3890,3890,3890,1
|
|
20230622,123100,343801955,3890,3890,3890,3890,119
|
|
20230622,123000,343339045,3890,3890,3890,3885,777
|
|
20230622,122900,340319340,3895,3895,3895,3895,0
|
|
20230622,122800,340319340,3895,3885,3895,3885,1001
|
|
20230622,122700,336430445,3885,3885,3890,3885,529
|
|
20230622,122600,334375265,3895,3895,3895,3890,102
|
|
20230622,122500,333978475,3885,3890,3890,3885,117
|
|
20230622,122400,333523350,3885,3890,3890,3885,167
|
|
20230622,122300,332873975,3890,3890,3890,3885,243
|
|
20230622,122200,331929715,3885,3890,3890,3885,266
|
|
20230622,122100,330896025,3890,3885,3890,3885,57
|
|
20230622,122000,330674555,3885,3890,3890,3885,42
|
|
20230622,121900,330511355,3885,3890,3890,3880,8119
|
|
20230622,121800,298964200,3890,3890,3890,3890,1155
|
|
20230622,121700,294471250,3890,3890,3890,3890,110
|
|
20230622,121600,294043350,3900,3900,3900,3900,2
|
|
20230622,121500,294035550,3895,3895,3895,3890,515
|
|
20230622,121400,292032125,3895,3900,3900,3895,12
|
|
20230622,121300,291985375,3900,3900,3900,3890,5559
|
|
20230622,121200,270316370,3905,3905,3905,3905,5
|
|
20230622,121100,270296845,3905,3905,3905,3905,35
|
|
20230622,121000,270160170,3900,3900,3900,3900,0
|
|
20230622,120900,270160170,3900,3905,3910,3900,57
|
|
20230622,120800,269937780,3910,3910,3910,3910,2
|
|
20230622,120700,269929960,3910,3905,3910,3905,711
|
|
20230622,120600,267153500,3910,3910,3910,3905,15
|
|
20230622,120500,267094895,3905,3905,3905,3905,1745
|
|
20230622,120400,260280670,3905,3905,3905,3905,140
|
|
20230622,120300,259733970,3905,3905,3905,3905,4
|
|
20230622,120200,259718350,3910,3910,3910,3910,1
|
|
20230622,120100,259714440,3905,3910,3910,3905,855
|
|
20230622,120000,256371630,3910,3910,3910,3910,39
|
|
20230622,115900,256219140,3915,3915,3915,3915,1
|
|
20230622,115800,256215225,3915,3905,3915,3905,62
|
|
20230622,115700,255973095,3915,3915,3915,3915,5
|
|
20230622,115600,255953520,3915,3915,3915,3915,0
|
|
20230622,115500,255953520,3915,3915,3915,3915,0
|
|
20230622,115400,255953520,3915,3915,3915,3915,1
|
|
20230622,115300,255949605,3905,3905,3905,3905,500
|
|
20230622,115200,253997105,3915,3905,3915,3905,2974
|
|
20230622,115100,242383625,3915,3915,3915,3915,256
|
|
20230622,115000,241381385,3915,3915,3915,3915,6
|
|
20230622,114900,241357895,3915,3910,3915,3910,19
|
|
20230622,114800,241283600,3910,3910,3910,3910,1062
|
|
20230622,114700,237131180,3915,3915,3915,3915,1
|
|
20230622,114600,237127265,3915,3910,3915,3910,151
|
|
20230622,114500,236536600,3910,3915,3915,3910,101
|
|
20230622,114400,236141685,3910,3910,3910,3910,0
|
|
20230622,114300,236141685,3910,3910,3910,3910,507
|
|
20230622,114200,234159315,3910,3910,3910,3910,101
|
|
20230622,114100,233764405,3905,3905,3905,3905,42
|
|
20230622,114000,233600395,3905,3910,3910,3905,574
|
|
20230622,113900,231358920,3905,3905,3905,3905,1
|
|
20230622,113800,231355015,3910,3910,3910,3910,0
|
|
20230622,113700,231355015,3910,3910,3910,3910,553
|
|
20230622,113600,229192785,3910,3910,3910,3910,0
|
|
20230622,113500,229192785,3910,3910,3910,3910,300
|
|
20230622,113400,228019785,3920,3910,3920,3910,108
|
|
20230622,113300,227597495,3910,3920,3920,3910,1767
|
|
20230622,113200,220683195,3920,3915,3920,3915,6
|
|
20230622,113100,220659700,3915,3915,3915,3915,40
|
|
20230622,113000,220503100,3920,3915,3920,3915,39
|
|
20230622,112900,220350290,3915,3915,3915,3915,3
|
|
20230622,112800,220338545,3920,3920,3920,3920,1
|
|
20230622,112700,220334625,3915,3915,3915,3915,0
|
|
20230622,112600,220334625,3915,3915,3915,3915,1
|
|
20230622,112500,220330710,3920,3915,3920,3915,22
|
|
20230622,112400,220244575,3915,3915,3915,3915,3
|
|
20230622,112300,220232830,3920,3920,3920,3920,1
|
|
20230622,112200,220228910,3915,3915,3915,3915,24
|
|
20230622,112100,220134950,3920,3920,3920,3920,0
|
|
20230622,112000,220134950,3920,3915,3920,3915,86
|
|
20230622,111900,219798205,3920,3920,3920,3915,186
|
|
20230622,111800,219069350,3910,3910,3910,3910,0
|
|
20230622,111700,219069350,3910,3910,3910,3910,0
|
|
20230622,111600,219069350,3910,3910,3910,3910,7
|
|
20230622,111500,219041980,3920,3920,3920,3920,1
|
|
20230622,111400,219038060,3910,3915,3915,3910,834
|
|
20230622,111300,215776295,3920,3920,3920,3920,0
|
|
20230622,111200,215776295,3920,3915,3920,3915,94
|
|
20230622,111100,215408280,3915,3915,3920,3915,505
|
|
20230622,111000,213431200,3915,3915,3915,3915,5
|
|
20230622,110900,213411625,3910,3910,3910,3910,10
|
|
20230622,110800,213372525,3920,3920,3920,3920,0
|
|
20230622,110700,213372525,3920,3920,3920,3920,2
|
|
20230622,110600,213364685,3920,3910,3920,3905,2001
|
|
20230622,110500,205541000,3920,3920,3920,3920,89
|
|
20230622,110400,205192120,3910,3920,3920,3910,229
|
|
20230622,110300,204295460,3920,3915,3920,3915,26
|
|
20230622,110200,204193665,3920,3915,3920,3915,411
|
|
20230622,110100,202584570,3915,3915,3915,3915,232
|
|
20230622,110000,201676290,3920,3920,3920,3920,0
|
|
20230622,105900,201676290,3920,3920,3920,3920,0
|
|
20230622,105800,201676290,3920,3920,3920,3920,0
|
|
20230622,105700,201676290,3920,3920,3920,3920,25
|
|
20230622,105600,201578290,3920,3920,3920,3920,7
|
|
20230622,105500,201550850,3920,3920,3920,3920,72
|
|
20230622,105400,201268610,3925,3925,3925,3925,0
|
|
20230622,105300,201268610,3925,3925,3925,3925,0
|
|
20230622,105200,201268610,3925,3925,3925,3925,1
|
|
20230622,105100,201264685,3920,3925,3925,3920,7
|
|
20230622,105000,201237225,3915,3925,3925,3915,254
|
|
20230622,104900,200242275,3925,3925,3925,3925,0
|
|
20230622,104800,200242275,3925,3925,3925,3925,300
|
|
20230622,104700,199064775,3925,3925,3925,3925,150
|
|
20230622,104600,198476025,3910,3910,3910,3910,25
|
|
20230622,104500,198378275,3910,3920,3920,3910,136
|
|
20230622,104400,197846295,3915,3915,3915,3915,2
|
|
20230622,104300,197838465,3915,3915,3915,3915,255
|
|
20230622,104200,196840140,3915,3915,3915,3915,0
|
|
20230622,104100,196840140,3915,3915,3915,3910,27
|
|
20230622,104000,196734550,3915,3915,3915,3915,10
|
|
20230622,103900,196695400,3910,3910,3910,3910,0
|
|
20230622,103800,196695400,3910,3910,3910,3910,0
|
|
20230622,103700,196695400,3910,3920,3920,3910,69
|
|
20230622,103600,196425600,3910,3915,3915,3910,6
|
|
20230622,103500,196402135,3925,3925,3925,3925,0
|
|
20230622,103400,196402135,3925,3920,3925,3910,7563
|
|
20230622,103300,166797060,3925,3925,3925,3925,0
|
|
20230622,103200,166797060,3925,3925,3925,3925,0
|
|
20230622,103100,166797060,3925,3925,3925,3925,0
|
|
20230622,103000,166797060,3925,3920,3925,3920,153
|
|
20230622,102900,166197170,3920,3920,3920,3920,0
|
|
20230622,102800,166197170,3920,3920,3920,3920,0
|
|
20230622,102700,166197170,3920,3920,3920,3920,100
|
|
20230622,102600,165805170,3920,3925,3925,3920,832
|
|
20230622,102500,162542230,3920,3920,3920,3920,213
|
|
20230622,102400,161707270,3920,3925,3930,3920,237
|
|
20230622,102300,160777875,3925,3925,3925,3925,5
|
|
20230622,102200,160758250,3925,3925,3925,3925,26
|
|
20230622,102100,160656200,3930,3920,3930,3920,24
|
|
20230622,102000,160562110,3930,3930,3930,3925,5
|
|
20230622,101900,160542470,3925,3925,3925,3925,30
|
|
20230622,101800,160424720,3920,3920,3920,3920,327
|
|
20230622,101700,159142880,3920,3920,3920,3920,1200
|
|
20230622,101600,154438880,3920,3920,3920,3920,440
|
|
20230622,101500,152714080,3920,3920,3920,3920,4
|
|
20230622,101400,152698400,3920,3920,3920,3920,23
|
|
20230622,101300,152608240,3930,3930,3930,3930,1
|
|
20230622,101200,152604310,3920,3920,3920,3920,4
|
|
20230622,101100,152588630,3920,3920,3920,3920,1998
|
|
20230622,101000,144756470,3920,3925,3925,3920,273
|
|
20230622,100900,143685385,3930,3930,3930,3930,955
|
|
20230622,100800,139932235,3920,3920,3920,3920,5
|
|
20230622,100700,139912635,3920,3920,3920,3920,23
|
|
20230622,100600,139822475,3930,3930,3930,3930,0
|
|
20230622,100500,139822475,3930,3920,3930,3920,5
|
|
20230622,100400,139802865,3925,3925,3925,3925,18
|
|
20230622,100300,139732215,3920,3920,3920,3920,0
|
|
20230622,100200,139732215,3920,3920,3920,3920,2
|
|
20230622,100100,139724375,3920,3920,3920,3920,361
|
|
20230622,100000,138309255,3920,3920,3920,3920,170
|
|
20230622,095900,137642855,3920,3920,3920,3920,102
|
|
20230622,095800,137243015,3920,3920,3920,3920,2894
|
|
20230622,095700,125898535,3920,3925,3925,3920,141
|
|
20230622,095600,125345785,3920,3925,3925,3920,45
|
|
20230622,095500,125169260,3925,3925,3925,3925,25
|
|
20230622,095400,125071135,3930,3920,3930,3920,14
|
|
20230622,095300,125016155,3925,3925,3925,3925,0
|
|
20230622,095200,125016155,3925,3925,3930,3925,2094
|
|
20230622,095100,116797200,3920,3925,3925,3920,111
|
|
20230622,095000,116362025,3925,3925,3925,3925,1726
|
|
20230622,094900,109587475,3925,3930,3930,3925,245
|
|
20230622,094800,108624670,3925,3920,3925,3920,268
|
|
20230622,094700,107572830,3920,3920,3925,3920,60
|
|
20230622,094600,107337625,3920,3920,3920,3920,24
|
|
20230622,094500,107243545,3920,3925,3925,3920,201
|
|
20230622,094400,106455620,3920,3925,3925,3920,902
|
|
20230622,094300,102919530,3920,3925,3925,3920,778
|
|
20230622,094200,99867880,3920,3925,3925,3920,57
|
|
20230622,094100,99644290,3925,3925,3925,3925,10
|
|
20230622,094000,99605040,3920,3925,3925,3920,73
|
|
20230622,093900,99318535,3925,3925,3925,3925,324
|
|
20230622,093800,98046835,3925,3930,3930,3925,601
|
|
20230622,093700,95687410,3925,3930,3930,3925,102
|
|
20230622,093600,95286685,3925,3925,3930,3925,97
|
|
20230622,093500,94905935,3930,3930,3930,3930,5
|
|
20230622,093400,94886285,3925,3930,3930,3925,64
|
|
20230622,093300,94634880,3930,3930,3930,3925,161
|
|
20230622,093200,94002925,3925,3925,3925,3920,213
|
|
20230622,093100,93167015,3920,3920,3920,3920,4
|
|
20230622,093000,93151335,3920,3915,3920,3915,157
|
|
20230622,092900,92536590,3925,3925,3925,3915,6
|
|
20230622,092800,92513080,3915,3915,3915,3915,100
|
|
20230622,092700,92121580,3915,3925,3925,3915,308
|
|
20230622,092600,90914640,3925,3925,3925,3915,79
|
|
20230622,092500,90604970,3925,3915,3925,3915,133
|
|
20230622,092400,90083865,3910,3925,3925,3910,2626
|
|
20230622,092300,79808630,3930,3935,3935,3925,988
|
|
20230622,092200,75925380,3935,3935,3935,3935,23
|
|
20230622,092100,75834875,3935,3930,3935,3930,204
|
|
20230622,092000,75032155,3930,3930,3935,3930,1021
|
|
20230622,091900,71019125,3930,3930,3930,3930,27
|
|
20230622,091800,70913015,3935,3940,3940,3930,273
|
|
20230622,091700,69839730,3945,3945,3945,3945,233
|
|
20230622,091600,68920545,3945,3940,3945,3935,409
|
|
20230622,091500,67307510,3935,3925,3940,3925,139
|
|
20230622,091400,66760065,3925,3910,3925,3910,1453
|
|
20230622,091300,61073470,3910,3910,3910,3910,614
|
|
20230622,091200,58672730,3900,3900,3900,3900,72
|
|
20230622,091100,58391930,3895,3900,3900,3895,682
|
|
20230622,091000,55735400,3910,3905,3910,3895,1953
|
|
20230622,090900,48113715,3900,3905,3905,3900,2026
|
|
20230622,090800,40211265,3905,3905,3905,3900,1002
|
|
20230622,090700,36299770,3900,3905,3905,3900,1484
|
|
20230622,090600,30506755,3905,3905,3905,3900,2266
|
|
20230622,090500,21658570,3900,3905,3905,3900,30
|
|
20230622,090400,21541555,3905,3905,3910,3900,852
|
|
20230622,090300,18217490,3905,3910,3915,3900,1647
|
|
20230622,090200,11788445,3910,3910,3915,3905,761
|
|
20230622,090100,8814250,3910,3920,3920,3910,963
|
|
20230622,090000,5046755,3925,3930,3950,3925,1193
|