688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202500,130062470,4525,4525,4525,4525,1984
|
|
20230622,202400,130062470,4525,4525,4525,4525,0
|
|
20230622,202300,130062470,4525,4525,4525,4525,0
|
|
20230622,202200,130062470,4525,4525,4525,4525,0
|
|
20230622,202100,130062470,4525,4525,4525,4525,0
|
|
20230622,202000,130062470,4525,4525,4525,4525,0
|
|
20230622,201900,130062470,4525,4525,4525,4525,0
|
|
20230622,201800,130062470,4525,4525,4525,4525,0
|
|
20230622,201700,130062470,4525,4525,4525,4525,0
|
|
20230622,201600,130062470,4525,4525,4525,4525,0
|
|
20230622,201500,130062470,4525,4525,4525,4525,0
|
|
20230622,201400,130062470,4525,4525,4525,4525,0
|
|
20230622,201300,130062470,4525,4525,4525,4525,0
|
|
20230622,201200,130062470,4525,4525,4525,4525,0
|
|
20230622,201100,130062470,4525,4525,4525,4525,0
|
|
20230622,201000,130062470,4525,4525,4525,4525,0
|
|
20230622,200900,130062470,4525,4525,4525,4525,0
|
|
20230622,200800,130062470,4525,4525,4525,4525,0
|
|
20230622,200700,130062470,4525,4525,4525,4525,0
|
|
20230622,200600,130062470,4525,4525,4525,4525,0
|
|
20230622,200500,130062470,4525,4525,4525,4525,0
|
|
20230622,200400,130062470,4525,4525,4525,4525,0
|
|
20230622,200300,130062470,4525,4525,4525,4525,0
|
|
20230622,200200,130062470,4525,4525,4525,4525,0
|
|
20230622,200100,130062470,4525,4525,4525,4525,0
|
|
20230622,200000,130062470,4525,4525,4525,4525,0
|
|
20230622,195900,130062470,4525,4525,4525,4525,0
|
|
20230622,195800,130062470,4525,4525,4525,4525,0
|
|
20230622,195700,130062470,4525,4525,4525,4525,0
|
|
20230622,195600,130062470,4525,4525,4525,4525,0
|
|
20230622,195500,130062470,4525,4525,4525,4525,1984
|
|
20230622,195400,130062470,4525,4525,4525,4525,0
|
|
20230622,195300,130062470,4525,4525,4525,4525,0
|
|
20230622,195200,130062470,4525,4525,4525,4525,0
|
|
20230622,195100,130062470,4525,4525,4525,4525,0
|
|
20230622,195000,130062470,4525,4525,4525,4525,0
|
|
20230622,194900,130062470,4525,4525,4525,4525,0
|
|
20230622,194800,130062470,4525,4525,4525,4525,0
|
|
20230622,194700,130062470,4525,4525,4525,4525,0
|
|
20230622,194600,130062470,4525,4525,4525,4525,0
|
|
20230622,194500,130062470,4525,4525,4525,4525,0
|
|
20230622,194400,130062470,4525,4525,4525,4525,0
|
|
20230622,194300,130062470,4525,4525,4525,4525,0
|
|
20230622,194200,130062470,4525,4525,4525,4525,0
|
|
20230622,194100,130062470,4525,4525,4525,4525,0
|
|
20230622,194000,130062470,4525,4525,4525,4525,0
|
|
20230622,193900,130062470,4525,4525,4525,4525,0
|
|
20230622,193800,130062470,4525,4525,4525,4525,0
|
|
20230622,193700,130062470,4525,4525,4525,4525,0
|
|
20230622,193600,130062470,4525,4525,4525,4525,0
|
|
20230622,193500,130062470,4525,4525,4525,4525,0
|
|
20230622,193400,130062470,4525,4525,4525,4525,0
|
|
20230622,193300,130062470,4525,4525,4525,4525,0
|
|
20230622,193200,130062470,4525,4525,4525,4525,0
|
|
20230622,193100,130062470,4525,4525,4525,4525,0
|
|
20230622,193000,130062470,4525,4525,4525,4525,0
|
|
20230622,192900,130062470,4525,4525,4525,4525,0
|
|
20230622,192800,130062470,4525,4525,4525,4525,0
|
|
20230622,192700,130062470,4525,4525,4525,4525,0
|
|
20230622,192600,130062470,4525,4525,4525,4525,0
|
|
20230622,192500,130062470,4525,4525,4525,4525,1984
|
|
20230622,192400,130062470,4525,4525,4525,4525,0
|
|
20230622,192300,130062470,4525,4525,4525,4525,0
|
|
20230622,192200,130062470,4525,4525,4525,4525,0
|
|
20230622,192100,130062470,4525,4525,4525,4525,0
|
|
20230622,192000,130062470,4525,4525,4525,4525,0
|
|
20230622,191900,130062470,4525,4525,4525,4525,0
|
|
20230622,191800,130062470,4525,4525,4525,4525,0
|
|
20230622,191700,130062470,4525,4525,4525,4525,0
|
|
20230622,191600,130062470,4525,4525,4525,4525,0
|
|
20230622,191500,130062470,4525,4525,4525,4525,0
|
|
20230622,191400,130062470,4525,4525,4525,4525,0
|
|
20230622,191300,130062470,4525,4525,4525,4525,0
|
|
20230622,191200,130062470,4525,4525,4525,4525,0
|
|
20230622,191100,130062470,4525,4525,4525,4525,0
|
|
20230622,191000,130062470,4525,4525,4525,4525,0
|
|
20230622,190900,130062470,4525,4525,4525,4525,0
|
|
20230622,190800,130062470,4525,4525,4525,4525,0
|
|
20230622,190700,130062470,4525,4525,4525,4525,0
|
|
20230622,190600,130062470,4525,4525,4525,4525,0
|
|
20230622,190500,130062470,4525,4525,4525,4525,0
|
|
20230622,190400,130062470,4525,4525,4525,4525,0
|
|
20230622,190300,130062470,4525,4525,4525,4525,0
|
|
20230622,190200,130062470,4525,4525,4525,4525,0
|
|
20230622,190100,130062470,4525,4525,4525,4525,0
|
|
20230622,190000,130062470,4525,4525,4525,4525,0
|
|
20230622,185900,130062470,4525,4525,4525,4525,0
|
|
20230622,185800,130062470,4525,4525,4525,4525,0
|
|
20230622,185700,130062470,4525,4525,4525,4525,0
|
|
20230622,185600,130062470,4525,4525,4525,4525,0
|
|
20230622,185500,130062470,4525,4525,4525,4525,1984
|
|
20230622,185400,130062470,4525,4525,4525,4525,0
|
|
20230622,185300,130062470,4525,4525,4525,4525,0
|
|
20230622,185200,130062470,4525,4525,4525,4525,0
|
|
20230622,185100,130062470,4525,4525,4525,4525,0
|
|
20230622,185000,130062470,4525,4525,4525,4525,0
|
|
20230622,184900,130062470,4525,4525,4525,4525,0
|
|
20230622,184800,130062470,4525,4525,4525,4525,0
|
|
20230622,184700,130062470,4525,4525,4525,4525,0
|
|
20230622,184600,130062470,4525,4525,4525,4525,0
|
|
20230622,184500,130062470,4525,4525,4525,4525,0
|
|
20230622,184400,130062470,4525,4525,4525,4525,0
|
|
20230622,184300,130062470,4525,4525,4525,4525,0
|
|
20230622,184200,130062470,4525,4525,4525,4525,0
|
|
20230622,184100,130062470,4525,4525,4525,4525,0
|
|
20230622,184000,130062470,4525,4525,4525,4525,0
|
|
20230622,183900,130062470,4525,4525,4525,4525,0
|
|
20230622,183800,130062470,4525,4525,4525,4525,0
|
|
20230622,183700,130062470,4525,4525,4525,4525,0
|
|
20230622,183600,130062470,4525,4525,4525,4525,0
|
|
20230622,183500,130062470,4525,4525,4525,4525,0
|
|
20230622,183400,130062470,4525,4525,4525,4525,0
|
|
20230622,183300,130062470,4525,4525,4525,4525,0
|
|
20230622,183200,130062470,4525,4525,4525,4525,0
|
|
20230622,183100,130062470,4525,4525,4525,4525,0
|
|
20230622,183000,130062470,4525,4525,4525,4525,0
|
|
20230622,182900,130062470,4525,4525,4525,4525,0
|
|
20230622,182800,130062470,4525,4525,4525,4525,0
|
|
20230622,182700,130062470,4525,4525,4525,4525,0
|
|
20230622,182600,130062470,4525,4525,4525,4525,0
|
|
20230622,182500,130062470,4525,4525,4525,4525,1984
|
|
20230622,182400,130062470,4525,4525,4525,4525,0
|
|
20230622,182300,130062470,4525,4525,4525,4525,0
|
|
20230622,182200,130062470,4525,4525,4525,4525,0
|
|
20230622,182100,130062470,4525,4525,4525,4525,0
|
|
20230622,182000,130062470,4525,4525,4525,4525,0
|
|
20230622,181900,130062470,4525,4525,4525,4525,0
|
|
20230622,181800,130062470,4525,4525,4525,4525,0
|
|
20230622,181700,130062470,4525,4525,4525,4525,0
|
|
20230622,181600,130062470,4525,4525,4525,4525,0
|
|
20230622,181500,130062470,4525,4525,4525,4525,0
|
|
20230622,181400,130062470,4525,4525,4525,4525,0
|
|
20230622,181300,130062470,4525,4525,4525,4525,0
|
|
20230622,181200,130062470,4525,4525,4525,4525,0
|
|
20230622,181100,130062470,4525,4525,4525,4525,0
|
|
20230622,181000,130062470,4525,4525,4525,4525,0
|
|
20230622,180900,130062470,4525,4525,4525,4525,0
|
|
20230622,180800,130062470,4525,4525,4525,4525,0
|
|
20230622,180700,130062470,4525,4525,4525,4525,0
|
|
20230622,180600,130062470,4525,4525,4525,4525,0
|
|
20230622,180500,130062470,4525,4525,4525,4525,0
|
|
20230622,180400,130062470,4525,4525,4525,4525,0
|
|
20230622,180300,130062470,4525,4525,4525,4525,0
|
|
20230622,180200,130062470,4525,4525,4525,4525,0
|
|
20230622,180100,130062470,4525,4525,4525,4525,0
|
|
20230622,180000,130062470,4525,4525,4525,4525,0
|
|
20230622,175900,130062470,4525,4525,4525,4525,0
|
|
20230622,175800,130062470,4525,4525,4525,4525,0
|
|
20230622,175700,130062470,4525,4525,4525,4525,0
|
|
20230622,175600,130062470,4525,4525,4525,4525,0
|
|
20230622,175500,130062470,4525,4525,4525,4525,1984
|
|
20230622,175400,130062470,4525,4525,4525,4525,0
|
|
20230622,175300,130062470,4525,4525,4525,4525,0
|
|
20230622,175200,130062470,4525,4525,4525,4525,0
|
|
20230622,175100,130062470,4525,4525,4525,4525,0
|
|
20230622,175000,130062470,4525,4525,4525,4525,0
|
|
20230622,174900,130062470,4525,4525,4525,4525,0
|
|
20230622,174800,130062470,4525,4525,4525,4525,0
|
|
20230622,174700,130062470,4525,4525,4525,4525,0
|
|
20230622,174600,130062470,4525,4525,4525,4525,0
|
|
20230622,174500,130062470,4525,4525,4525,4525,0
|
|
20230622,174400,130062470,4525,4525,4525,4525,0
|
|
20230622,174300,130062470,4525,4525,4525,4525,0
|
|
20230622,174200,130062470,4525,4525,4525,4525,0
|
|
20230622,174100,130062470,4525,4525,4525,4525,0
|
|
20230622,174000,130062470,4525,4525,4525,4525,0
|
|
20230622,173900,130062470,4525,4525,4525,4525,0
|
|
20230622,173800,130062470,4525,4525,4525,4525,0
|
|
20230622,173700,130062470,4525,4525,4525,4525,0
|
|
20230622,173600,130062470,4525,4525,4525,4525,0
|
|
20230622,173500,130062470,4525,4525,4525,4525,0
|
|
20230622,173400,130062470,4525,4525,4525,4525,0
|
|
20230622,173300,130062470,4525,4525,4525,4525,0
|
|
20230622,173200,130062470,4525,4525,4525,4525,0
|
|
20230622,173100,130062470,4525,4525,4525,4525,0
|
|
20230622,173000,130062470,4525,4525,4525,4525,0
|
|
20230622,172900,130062470,4525,4525,4525,4525,0
|
|
20230622,172800,130062470,4525,4525,4525,4525,0
|
|
20230622,172700,130062470,4525,4525,4525,4525,0
|
|
20230622,172600,130062470,4525,4525,4525,4525,0
|
|
20230622,172500,130062470,4525,4525,4525,4525,1984
|
|
20230622,172400,130062470,4525,4525,4525,4525,0
|
|
20230622,172300,130062470,4525,4525,4525,4525,0
|
|
20230622,172200,130062470,4525,4525,4525,4525,0
|
|
20230622,172100,130062470,4525,4525,4525,4525,0
|
|
20230622,172000,130062470,4525,4525,4525,4525,0
|
|
20230622,171900,130062470,4525,4525,4525,4525,0
|
|
20230622,171800,130062470,4525,4525,4525,4525,0
|
|
20230622,171700,130062470,4525,4525,4525,4525,0
|
|
20230622,171600,130062470,4525,4525,4525,4525,0
|
|
20230622,171500,130062470,4525,4525,4525,4525,0
|
|
20230622,171400,130062470,4525,4525,4525,4525,0
|
|
20230622,171300,130062470,4525,4525,4525,4525,0
|
|
20230622,171200,130062470,4525,4525,4525,4525,0
|
|
20230622,171100,130062470,4525,4525,4525,4525,0
|
|
20230622,171000,130062470,4525,4525,4525,4525,0
|
|
20230622,170900,130062470,4525,4525,4525,4525,0
|
|
20230622,170800,130062470,4525,4525,4525,4525,0
|
|
20230622,170700,130062470,4525,4525,4525,4525,0
|
|
20230622,170600,130062470,4525,4525,4525,4525,0
|
|
20230622,170500,130062470,4525,4525,4525,4525,0
|
|
20230622,170400,130062470,4525,4525,4525,4525,0
|
|
20230622,170300,130062470,4525,4525,4525,4525,0
|
|
20230622,170200,130062470,4525,4525,4525,4525,0
|
|
20230622,170100,130062470,4525,4525,4525,4525,0
|
|
20230622,170000,130062470,4525,4525,4525,4525,0
|
|
20230622,165900,130062470,4525,4525,4525,4525,0
|
|
20230622,165800,130062470,4525,4525,4525,4525,0
|
|
20230622,165700,130062470,4525,4525,4525,4525,0
|
|
20230622,165600,130062470,4525,4525,4525,4525,0
|
|
20230622,165500,130062470,4525,4525,4525,4525,1984
|
|
20230622,165400,130062470,4525,4525,4525,4525,0
|
|
20230622,165300,130062470,4525,4525,4525,4525,0
|
|
20230622,165200,130062470,4525,4525,4525,4525,0
|
|
20230622,165100,130062470,4525,4525,4525,4525,0
|
|
20230622,165000,130062470,4525,4525,4525,4525,0
|
|
20230622,164900,130062470,4525,4525,4525,4525,0
|
|
20230622,164800,130062470,4525,4525,4525,4525,0
|
|
20230622,164700,130062470,4525,4525,4525,4525,0
|
|
20230622,164600,130062470,4525,4525,4525,4525,0
|
|
20230622,164500,130062470,4525,4525,4525,4525,0
|
|
20230622,164400,130062470,4525,4525,4525,4525,0
|
|
20230622,164300,130062470,4525,4525,4525,4525,0
|
|
20230622,164200,130062470,4525,4525,4525,4525,0
|
|
20230622,164100,130062470,4525,4525,4525,4525,0
|
|
20230622,164000,130062470,4525,4525,4525,4525,0
|
|
20230622,163900,130062470,4525,4525,4525,4525,0
|
|
20230622,163800,130062470,4525,4525,4525,4525,0
|
|
20230622,163700,130062470,4525,4525,4525,4525,0
|
|
20230622,163600,130062470,4525,4525,4525,4525,0
|
|
20230622,163500,130062470,4525,4525,4525,4525,0
|
|
20230622,163400,130062470,4525,4525,4525,4525,0
|
|
20230622,163300,130062470,4525,4525,4525,4525,0
|
|
20230622,163200,130062470,4525,4525,4525,4525,0
|
|
20230622,163100,130062470,4525,4525,4525,4525,0
|
|
20230622,163000,130062470,4525,4525,4525,4525,0
|
|
20230622,162900,130062470,4525,4525,4525,4525,0
|
|
20230622,162800,130062470,4525,4525,4525,4525,0
|
|
20230622,162700,130062470,4525,4525,4525,4525,0
|
|
20230622,162600,130062470,4525,4525,4525,4525,0
|
|
20230622,162500,130062470,4525,4525,4525,4525,1984
|
|
20230622,162400,130062470,4525,4525,4525,4525,0
|
|
20230622,162300,130062470,4525,4525,4525,4525,0
|
|
20230622,162200,130062470,4525,4525,4525,4525,0
|
|
20230622,162100,130062470,4525,4525,4525,4525,0
|
|
20230622,162000,130062470,4525,4525,4525,4525,0
|
|
20230622,161900,130062470,4525,4525,4525,4525,0
|
|
20230622,161800,130062470,4525,4525,4525,4525,0
|
|
20230622,161700,130062470,4525,4525,4525,4525,0
|
|
20230622,161600,130062470,4525,4525,4525,4525,0
|
|
20230622,161500,130062470,4525,4525,4525,4525,0
|
|
20230622,161400,130062470,4525,4525,4525,4525,0
|
|
20230622,161300,130062470,4525,4525,4525,4525,0
|
|
20230622,161200,130062470,4525,4525,4525,4525,0
|
|
20230622,161100,130062470,4525,4525,4525,4525,0
|
|
20230622,161000,130062470,4525,4525,4525,4525,0
|
|
20230622,160900,130062470,4525,4525,4525,4525,0
|
|
20230622,160800,130062470,4525,4525,4525,4525,0
|
|
20230622,160700,130062470,4525,4525,4525,4525,0
|
|
20230622,160600,130062470,4525,4525,4525,4525,0
|
|
20230622,160500,130062470,4525,4525,4525,4525,0
|
|
20230622,160400,130062470,4525,4525,4525,4525,0
|
|
20230622,160300,130062470,4525,4525,4525,4525,0
|
|
20230622,160200,130062470,4525,4525,4525,4525,0
|
|
20230622,160100,130062470,4525,4525,4525,4525,0
|
|
20230622,160000,130062470,4525,4525,4525,4525,0
|
|
20230622,155900,130062470,4525,4525,4525,4525,0
|
|
20230622,155800,130062470,4525,4525,4525,4525,0
|
|
20230622,155700,130062470,4525,4525,4525,4525,0
|
|
20230622,155600,130062470,4525,4525,4525,4525,0
|
|
20230622,155500,130062470,4525,4525,4525,4525,1984
|
|
20230622,155400,130062470,4525,4525,4525,4525,0
|
|
20230622,155300,130062470,4525,4525,4525,4525,0
|
|
20230622,155200,130062470,4525,4525,4525,4525,0
|
|
20230622,155100,130062470,4525,4525,4525,4525,0
|
|
20230622,155000,130062470,4525,4525,4525,4525,0
|
|
20230622,154900,130062470,4525,4525,4525,4525,0
|
|
20230622,154800,130062470,4525,4525,4525,4525,0
|
|
20230622,154700,130062470,4525,4525,4525,4525,0
|
|
20230622,154600,130062470,4525,4525,4525,4525,0
|
|
20230622,154500,130062470,4525,4525,4525,4525,0
|
|
20230622,154400,130062470,4525,4525,4525,4525,0
|
|
20230622,154300,130062470,4525,4525,4525,4525,0
|
|
20230622,154200,130062470,4525,4525,4525,4525,0
|
|
20230622,154100,130062470,4525,4525,4525,4525,0
|
|
20230622,154000,130062470,4525,4525,4525,4525,0
|
|
20230622,153900,130062470,4525,4525,4525,4525,0
|
|
20230622,153800,130062470,4525,4525,4525,4525,0
|
|
20230622,153700,130062470,4525,4525,4525,4525,0
|
|
20230622,153600,130062470,4525,4525,4525,4525,0
|
|
20230622,153500,130062470,4525,4525,4525,4525,0
|
|
20230622,153400,130062470,4525,4525,4525,4525,0
|
|
20230622,153300,130062470,4525,4525,4525,4525,0
|
|
20230622,153200,130062470,4525,4525,4525,4525,0
|
|
20230622,153100,130062470,4525,4525,4525,4525,0
|
|
20230622,153000,130062470,4525,4525,4525,4525,1984
|
|
20230622,152900,121084870,4555,4555,4555,4555,0
|
|
20230622,152800,121084870,4555,4555,4555,4555,0
|
|
20230622,152700,121084870,4555,4555,4555,4555,0
|
|
20230622,152600,121084870,4555,4555,4555,4555,0
|
|
20230622,152500,121084870,4555,4555,4555,4555,0
|
|
20230622,152400,121084870,4555,4555,4555,4555,0
|
|
20230622,152300,121084870,4555,4555,4555,4555,0
|
|
20230622,152200,121084870,4555,4555,4555,4555,0
|
|
20230622,152100,121084870,4555,4555,4555,4555,0
|
|
20230622,152000,121084870,4555,4555,4555,4555,0
|
|
20230622,151900,121084870,4555,4555,4555,4540,225
|
|
20230622,151800,120062250,4555,4550,4555,4550,2
|
|
20230622,151700,120053145,4555,4555,4555,4555,1
|
|
20230622,151600,120048590,4555,4555,4555,4555,30
|
|
20230622,151500,119911940,4555,4555,4555,4555,0
|
|
20230622,151400,119911940,4555,4555,4555,4555,59
|
|
20230622,151300,119643195,4560,4560,4560,4560,0
|
|
20230622,151200,119643195,4560,4560,4560,4560,0
|
|
20230622,151100,119643195,4560,4560,4560,4560,50
|
|
20230622,151000,119415195,4560,4560,4560,4560,1
|
|
20230622,150900,119410635,4560,4560,4560,4560,0
|
|
20230622,150800,119410635,4560,4560,4560,4560,1
|
|
20230622,150700,119406075,4560,4560,4560,4560,10
|
|
20230622,150600,119360475,4560,4560,4560,4560,0
|
|
20230622,150500,119360475,4560,4560,4560,4560,0
|
|
20230622,150400,119360475,4560,4560,4560,4535,1202
|
|
20230622,150300,113905960,4540,4540,4540,4540,0
|
|
20230622,150200,113905960,4540,4540,4540,4540,0
|
|
20230622,150100,113905960,4540,4540,4540,4540,0
|
|
20230622,150000,113905960,4540,4555,4555,4540,2323
|
|
20230622,145900,103344990,4565,4565,4565,4565,0
|
|
20230622,145800,103344990,4565,4565,4565,4565,0
|
|
20230622,145700,103344990,4565,4565,4565,4565,0
|
|
20230622,145600,103344990,4565,4565,4565,4565,1
|
|
20230622,145500,103340425,4560,4560,4560,4560,0
|
|
20230622,145400,103340425,4560,4560,4560,4560,0
|
|
20230622,145300,103340425,4560,4560,4560,4560,4
|
|
20230622,145200,103322185,4555,4555,4555,4555,245
|
|
20230622,145100,102206210,4555,4555,4555,4555,2
|
|
20230622,145000,102197100,4555,4555,4555,4555,0
|
|
20230622,144900,102197100,4555,4555,4555,4555,0
|
|
20230622,144800,102197100,4555,4555,4555,4555,0
|
|
20230622,144700,102197100,4555,4560,4560,4555,450
|
|
20230622,144600,100146600,4565,4565,4565,4565,0
|
|
20230622,144500,100146600,4565,4565,4565,4565,1
|
|
20230622,144400,100142035,4565,4565,4565,4565,0
|
|
20230622,144300,100142035,4565,4565,4565,4565,0
|
|
20230622,144200,100142035,4565,4565,4565,4565,99
|
|
20230622,144100,99690100,4565,4565,4565,4565,0
|
|
20230622,144000,99690100,4565,4565,4565,4565,0
|
|
20230622,143900,99690100,4565,4565,4565,4565,1
|
|
20230622,143800,99685535,4565,4565,4565,4565,0
|
|
20230622,143700,99685535,4565,4565,4565,4565,100
|
|
20230622,143600,99229035,4570,4570,4570,4570,0
|
|
20230622,143500,99229035,4570,4570,4570,4570,0
|
|
20230622,143400,99229035,4570,4570,4570,4570,0
|
|
20230622,143300,99229035,4570,4570,4570,4570,0
|
|
20230622,143200,99229035,4570,4570,4570,4570,5
|
|
20230622,143100,99206185,4570,4570,4570,4570,372
|
|
20230622,143000,97506145,4570,4570,4570,4570,0
|
|
20230622,142900,97506145,4570,4570,4570,4570,0
|
|
20230622,142800,97506145,4570,4570,4570,4570,10
|
|
20230622,142700,97460445,4575,4575,4575,4575,0
|
|
20230622,142600,97460445,4575,4575,4575,4575,177
|
|
20230622,142500,96650670,4580,4580,4580,4580,0
|
|
20230622,142400,96650670,4580,4580,4580,4580,0
|
|
20230622,142300,96650670,4580,4580,4580,4580,0
|
|
20230622,142200,96650670,4580,4580,4580,4580,0
|
|
20230622,142100,96650670,4580,4580,4580,4580,0
|
|
20230622,142000,96650670,4580,4580,4580,4580,0
|
|
20230622,141900,96650670,4580,4580,4580,4580,0
|
|
20230622,141800,96650670,4580,4580,4580,4580,800
|
|
20230622,141700,92986670,4590,4590,4590,4590,0
|
|
20230622,141600,92986670,4590,4590,4590,4590,0
|
|
20230622,141500,92986670,4590,4590,4590,4590,1
|
|
20230622,141400,92982080,4590,4590,4590,4590,0
|
|
20230622,141300,92982080,4590,4590,4590,4590,0
|
|
20230622,141200,92982080,4590,4590,4590,4590,0
|
|
20230622,141100,92982080,4590,4590,4590,4590,0
|
|
20230622,141000,92982080,4590,4590,4590,4590,0
|
|
20230622,140900,92982080,4590,4590,4590,4590,2
|
|
20230622,140800,92972900,4590,4590,4590,4590,0
|
|
20230622,140700,92972900,4590,4590,4590,4590,100
|
|
20230622,140600,92513900,4590,4590,4590,4590,0
|
|
20230622,140500,92513900,4590,4590,4590,4590,100
|
|
20230622,140400,92054900,4590,4590,4590,4590,0
|
|
20230622,140300,92054900,4590,4590,4590,4590,0
|
|
20230622,140200,92054900,4590,4590,4590,4590,0
|
|
20230622,140100,92054900,4590,4590,4590,4590,0
|
|
20230622,140000,92054900,4590,4590,4590,4590,0
|
|
20230622,135900,92054900,4590,4590,4590,4590,0
|
|
20230622,135800,92054900,4590,4590,4590,4590,0
|
|
20230622,135700,92054900,4590,4590,4590,4590,0
|
|
20230622,135600,92054900,4590,4590,4590,4590,100
|
|
20230622,135500,91595900,4590,4590,4590,4590,0
|
|
20230622,135400,91595900,4590,4590,4590,4590,0
|
|
20230622,135300,91595900,4590,4590,4590,4590,0
|
|
20230622,135200,91595900,4590,4590,4590,4590,0
|
|
20230622,135100,91595900,4590,4590,4590,4590,0
|
|
20230622,135000,91595900,4590,4590,4590,4590,0
|
|
20230622,134900,91595900,4590,4590,4590,4590,0
|
|
20230622,134800,91595900,4590,4590,4590,4590,0
|
|
20230622,134700,91595900,4590,4590,4590,4590,0
|
|
20230622,134600,91595900,4590,4590,4590,4590,0
|
|
20230622,134500,91595900,4590,4590,4590,4590,0
|
|
20230622,134400,91595900,4590,4590,4590,4590,143
|
|
20230622,134300,90939530,4585,4585,4585,4585,0
|
|
20230622,134200,90939530,4585,4585,4585,4585,0
|
|
20230622,134100,90939530,4585,4585,4585,4585,0
|
|
20230622,134000,90939530,4585,4585,4585,4585,400
|
|
20230622,133900,89105530,4585,4585,4585,4585,0
|
|
20230622,133800,89105530,4585,4585,4585,4585,0
|
|
20230622,133700,89105530,4585,4585,4585,4585,5
|
|
20230622,133600,89082605,4590,4590,4590,4590,0
|
|
20230622,133500,89082605,4590,4590,4590,4590,0
|
|
20230622,133400,89082605,4590,4590,4590,4590,0
|
|
20230622,133300,89082605,4590,4590,4590,4590,41
|
|
20230622,133200,88894415,4590,4600,4600,4590,2401
|
|
20230622,133100,77870130,4600,4600,4600,4600,15
|
|
20230622,133000,77801130,4595,4595,4595,4595,0
|
|
20230622,132900,77801130,4595,4595,4595,4595,0
|
|
20230622,132800,77801130,4595,4595,4595,4595,0
|
|
20230622,132700,77801130,4595,4600,4600,4595,107
|
|
20230622,132600,77309440,4600,4600,4600,4600,0
|
|
20230622,132500,77309440,4600,4600,4600,4600,0
|
|
20230622,132400,77309440,4600,4600,4600,4600,0
|
|
20230622,132300,77309440,4600,4600,4600,4600,4
|
|
20230622,132200,77291040,4600,4600,4600,4600,1
|
|
20230622,132100,77286440,4595,4595,4595,4595,0
|
|
20230622,132000,77286440,4595,4595,4595,4595,9
|
|
20230622,131900,77245085,4595,4595,4595,4595,5
|
|
20230622,131800,77222110,4595,4595,4595,4595,50
|
|
20230622,131700,76992360,4600,4600,4600,4600,0
|
|
20230622,131600,76992360,4600,4600,4600,4600,0
|
|
20230622,131500,76992360,4600,4600,4600,4600,0
|
|
20230622,131400,76992360,4600,4600,4600,4600,5
|
|
20230622,131300,76969360,4600,4600,4600,4600,0
|
|
20230622,131200,76969360,4600,4600,4600,4600,0
|
|
20230622,131100,76969360,4600,4600,4600,4600,0
|
|
20230622,131000,76969360,4600,4600,4600,4600,0
|
|
20230622,130900,76969360,4600,4600,4600,4600,0
|
|
20230622,130800,76969360,4600,4600,4600,4600,6
|
|
20230622,130700,76941760,4595,4595,4595,4595,0
|
|
20230622,130600,76941760,4595,4595,4595,4595,0
|
|
20230622,130500,76941760,4595,4595,4595,4595,505
|
|
20230622,130400,74621285,4605,4605,4605,4605,0
|
|
20230622,130300,74621285,4605,4605,4605,4605,0
|
|
20230622,130200,74621285,4605,4605,4605,4605,23
|
|
20230622,130100,74515370,4605,4605,4605,4605,23
|
|
20230622,130000,74409455,4605,4605,4605,4605,0
|
|
20230622,125900,74409455,4605,4605,4605,4605,200
|
|
20230622,125800,73488455,4605,4605,4605,4605,0
|
|
20230622,125700,73488455,4605,4605,4605,4605,0
|
|
20230622,125600,73488455,4605,4605,4605,4605,0
|
|
20230622,125500,73488455,4605,4605,4605,4605,0
|
|
20230622,125400,73488455,4605,4605,4605,4605,0
|
|
20230622,125300,73488455,4605,4605,4605,4605,0
|
|
20230622,125200,73488455,4605,4605,4605,4605,0
|
|
20230622,125100,73488455,4605,4605,4605,4605,0
|
|
20230622,125000,73488455,4605,4605,4605,4605,0
|
|
20230622,124900,73488455,4605,4605,4605,4605,0
|
|
20230622,124800,73488455,4605,4605,4605,4605,0
|
|
20230622,124700,73488455,4605,4605,4605,4605,1
|
|
20230622,124600,73483850,4605,4605,4605,4605,0
|
|
20230622,124500,73483850,4605,4605,4605,4605,0
|
|
20230622,124400,73483850,4605,4605,4605,4605,0
|
|
20230622,124300,73483850,4605,4605,4605,4605,0
|
|
20230622,124200,73483850,4605,4605,4605,4605,0
|
|
20230622,124100,73483850,4605,4605,4605,4605,0
|
|
20230622,124000,73483850,4605,4605,4605,4605,0
|
|
20230622,123900,73483850,4605,4605,4605,4605,0
|
|
20230622,123800,73483850,4605,4605,4605,4605,0
|
|
20230622,123700,73483850,4605,4605,4605,4605,0
|
|
20230622,123600,73483850,4605,4605,4605,4605,0
|
|
20230622,123500,73483850,4605,4605,4605,4605,0
|
|
20230622,123400,73483850,4605,4605,4605,4605,1
|
|
20230622,123300,73479245,4610,4600,4610,4600,24
|
|
20230622,123200,73368805,4600,4600,4600,4600,0
|
|
20230622,123100,73368805,4600,4600,4600,4600,0
|
|
20230622,123000,73368805,4600,4600,4600,4600,0
|
|
20230622,122900,73368805,4600,4600,4600,4600,0
|
|
20230622,122800,73368805,4600,4600,4600,4600,151
|
|
20230622,122700,72674205,4600,4600,4600,4600,210
|
|
20230622,122600,71708205,4600,4600,4600,4600,296
|
|
20230622,122500,70346605,4600,4600,4600,4600,90
|
|
20230622,122400,69932605,4590,4590,4590,4590,0
|
|
20230622,122300,69932605,4590,4590,4590,4590,0
|
|
20230622,122200,69932605,4590,4590,4590,4590,0
|
|
20230622,122100,69932605,4590,4590,4590,4590,0
|
|
20230622,122000,69932605,4590,4590,4590,4590,0
|
|
20230622,121900,69932605,4590,4590,4590,4590,0
|
|
20230622,121800,69932605,4590,4590,4590,4590,0
|
|
20230622,121700,69932605,4590,4590,4590,4590,20
|
|
20230622,121600,69840805,4590,4590,4590,4590,0
|
|
20230622,121500,69840805,4590,4590,4590,4590,10
|
|
20230622,121400,69794905,4590,4590,4590,4590,0
|
|
20230622,121300,69794905,4590,4590,4590,4590,156
|
|
20230622,121200,69078865,4600,4600,4600,4600,0
|
|
20230622,121100,69078865,4600,4600,4600,4600,5
|
|
20230622,121000,69055865,4600,4600,4600,4600,35
|
|
20230622,120900,68894865,4600,4600,4600,4600,1
|
|
20230622,120800,68890265,4590,4590,4590,4590,20
|
|
20230622,120700,68798465,4600,4600,4600,4600,0
|
|
20230622,120600,68798465,4600,4600,4600,4600,1
|
|
20230622,120500,68793865,4600,4600,4600,4600,3
|
|
20230622,120400,68780065,4600,4600,4600,4600,3
|
|
20230622,120300,68766265,4600,4600,4600,4600,0
|
|
20230622,120200,68766265,4600,4600,4600,4600,1
|
|
20230622,120100,68761665,4600,4600,4600,4600,2
|
|
20230622,120000,68752465,4600,4600,4600,4600,1
|
|
20230622,115900,68747865,4600,4590,4600,4590,4
|
|
20230622,115800,68729485,4600,4600,4600,4600,0
|
|
20230622,115700,68729485,4600,4600,4600,4600,0
|
|
20230622,115600,68729485,4600,4600,4600,4600,0
|
|
20230622,115500,68729485,4600,4590,4600,4590,200
|
|
20230622,115400,67810485,4600,4600,4600,4600,0
|
|
20230622,115300,67810485,4600,4600,4600,4600,0
|
|
20230622,115200,67810485,4600,4600,4600,4600,0
|
|
20230622,115100,67810485,4600,4600,4600,4600,0
|
|
20230622,115000,67810485,4600,4600,4600,4600,0
|
|
20230622,114900,67810485,4600,4600,4600,4600,0
|
|
20230622,114800,67810485,4600,4600,4600,4600,0
|
|
20230622,114700,67810485,4600,4600,4600,4600,0
|
|
20230622,114600,67810485,4600,4600,4600,4600,0
|
|
20230622,114500,67810485,4600,4600,4600,4600,2
|
|
20230622,114400,67801285,4600,4600,4600,4600,20
|
|
20230622,114300,67709285,4590,4590,4590,4590,20
|
|
20230622,114200,67617485,4590,4590,4590,4590,0
|
|
20230622,114100,67617485,4590,4590,4590,4590,0
|
|
20230622,114000,67617485,4590,4590,4590,4590,0
|
|
20230622,113900,67617485,4590,4590,4590,4590,0
|
|
20230622,113800,67617485,4590,4590,4590,4590,0
|
|
20230622,113700,67617485,4590,4590,4590,4590,0
|
|
20230622,113600,67617485,4590,4590,4590,4590,0
|
|
20230622,113500,67617485,4590,4590,4590,4590,0
|
|
20230622,113400,67617485,4590,4590,4590,4590,600
|
|
20230622,113300,64863485,4590,4590,4590,4590,0
|
|
20230622,113200,64863485,4590,4590,4590,4590,0
|
|
20230622,113100,64863485,4590,4590,4590,4590,0
|
|
20230622,113000,64863485,4590,4590,4590,4590,0
|
|
20230622,112900,64863485,4590,4600,4600,4590,800
|
|
20230622,112800,61191295,4600,4600,4600,4600,524
|
|
20230622,112700,58780895,4600,4600,4600,4600,0
|
|
20230622,112600,58780895,4600,4600,4600,4600,0
|
|
20230622,112500,58780895,4600,4600,4600,4600,0
|
|
20230622,112400,58780895,4600,4600,4600,4600,100
|
|
20230622,112300,58320895,4610,4610,4610,4610,0
|
|
20230622,112200,58320895,4610,4610,4610,4610,0
|
|
20230622,112100,58320895,4610,4610,4610,4610,24
|
|
20230622,112000,58210255,4610,4610,4610,4610,0
|
|
20230622,111900,58210255,4610,4610,4610,4610,0
|
|
20230622,111800,58210255,4610,4610,4610,4610,0
|
|
20230622,111700,58210255,4610,4610,4610,4610,12
|
|
20230622,111600,58154935,4610,4610,4610,4610,0
|
|
20230622,111500,58154935,4610,4610,4610,4610,0
|
|
20230622,111400,58154935,4610,4610,4610,4610,220
|
|
20230622,111300,57140735,4610,4610,4610,4610,0
|
|
20230622,111200,57140735,4610,4610,4610,4610,0
|
|
20230622,111100,57140735,4610,4610,4610,4610,0
|
|
20230622,111000,57140735,4610,4610,4610,4610,0
|
|
20230622,110900,57140735,4610,4610,4610,4610,0
|
|
20230622,110800,57140735,4610,4610,4610,4610,0
|
|
20230622,110700,57140735,4610,4610,4610,4610,0
|
|
20230622,110600,57140735,4610,4610,4610,4610,101
|
|
20230622,110500,56675125,4615,4615,4615,4615,0
|
|
20230622,110400,56675125,4615,4615,4615,4615,0
|
|
20230622,110300,56675125,4615,4615,4615,4615,10
|
|
20230622,110200,56628975,4620,4620,4620,4620,0
|
|
20230622,110100,56628975,4620,4620,4620,4620,0
|
|
20230622,110000,56628975,4620,4610,4620,4610,3
|
|
20230622,105900,56615135,4610,4610,4610,4610,0
|
|
20230622,105800,56615135,4610,4580,4610,4580,199
|
|
20230622,105700,55703685,4580,4585,4585,4580,92
|
|
20230622,105600,55282235,4580,4580,4580,4580,0
|
|
20230622,105500,55282235,4580,4580,4580,4580,0
|
|
20230622,105400,55282235,4580,4585,4585,4580,250
|
|
20230622,105300,54137035,4610,4610,4610,4610,5
|
|
20230622,105200,54113985,4610,4610,4610,4610,0
|
|
20230622,105100,54113985,4610,4610,4610,4610,0
|
|
20230622,105000,54113985,4610,4610,4610,4610,80
|
|
20230622,104900,53745185,4620,4620,4620,4620,0
|
|
20230622,104800,53745185,4620,4620,4620,4620,0
|
|
20230622,104700,53745185,4620,4620,4620,4620,0
|
|
20230622,104600,53745185,4620,4620,4620,4620,0
|
|
20230622,104500,53745185,4620,4620,4620,4620,0
|
|
20230622,104400,53745185,4620,4620,4620,4620,0
|
|
20230622,104300,53745185,4620,4620,4620,4620,0
|
|
20230622,104200,53745185,4620,4620,4620,4620,0
|
|
20230622,104100,53745185,4620,4620,4620,4620,0
|
|
20230622,104000,53745185,4620,4620,4620,4620,5
|
|
20230622,103900,53722085,4620,4620,4620,4620,5
|
|
20230622,103800,53698985,4585,4620,4625,4585,939
|
|
20230622,103700,49374150,4620,4620,4620,4620,0
|
|
20230622,103600,49374150,4620,4620,4620,4620,0
|
|
20230622,103500,49374150,4620,4620,4620,4620,336
|
|
20230622,103400,47821830,4620,4620,4620,4620,3
|
|
20230622,103300,47807970,4620,4620,4620,4620,0
|
|
20230622,103200,47807970,4620,4620,4620,4620,649
|
|
20230622,103100,44809590,4620,4610,4620,4610,1085
|
|
20230622,103000,39796920,4620,4610,4620,4610,1082
|
|
20230622,102900,34800450,4620,4620,4620,4620,0
|
|
20230622,102800,34800450,4620,4620,4620,4620,0
|
|
20230622,102700,34800450,4620,4620,4620,4620,0
|
|
20230622,102600,34800450,4620,4620,4620,4620,6
|
|
20230622,102500,34772730,4625,4625,4625,4625,0
|
|
20230622,102400,34772730,4625,4625,4625,4625,0
|
|
20230622,102300,34772730,4625,4630,4630,4625,2
|
|
20230622,102200,34763475,4635,4595,4635,4595,50
|
|
20230622,102100,34533185,4590,4590,4590,4590,0
|
|
20230622,102000,34533185,4590,4590,4590,4590,11
|
|
20230622,101900,34482695,4590,4590,4590,4590,2500
|
|
20230622,101800,23007695,4585,4585,4585,4585,0
|
|
20230622,101700,23007695,4585,4585,4585,4585,0
|
|
20230622,101600,23007695,4585,4585,4585,4585,0
|
|
20230622,101500,23007695,4585,4585,4585,4585,0
|
|
20230622,101400,23007695,4585,4585,4585,4585,0
|
|
20230622,101300,23007695,4585,4585,4585,4585,0
|
|
20230622,101200,23007695,4585,4585,4585,4585,17
|
|
20230622,101100,22929750,4580,4580,4580,4580,0
|
|
20230622,101000,22929750,4580,4580,4580,4580,0
|
|
20230622,100900,22929750,4580,4580,4580,4580,0
|
|
20230622,100800,22929750,4580,4580,4580,4580,0
|
|
20230622,100700,22929750,4580,4580,4580,4580,0
|
|
20230622,100600,22929750,4580,4580,4580,4580,0
|
|
20230622,100500,22929750,4580,4580,4580,4580,0
|
|
20230622,100400,22929750,4580,4580,4580,4580,162
|
|
20230622,100300,22187790,4580,4580,4580,4580,0
|
|
20230622,100200,22187790,4580,4580,4580,4580,0
|
|
20230622,100100,22187790,4580,4580,4580,4580,0
|
|
20230622,100000,22187790,4580,4580,4580,4580,0
|
|
20230622,095900,22187790,4580,4580,4580,4580,10
|
|
20230622,095800,22141990,4580,4580,4580,4580,0
|
|
20230622,095700,22141990,4580,4580,4580,4580,0
|
|
20230622,095600,22141990,4580,4580,4580,4580,0
|
|
20230622,095500,22141990,4580,4570,4580,4570,51
|
|
20230622,095400,21908910,4575,4575,4575,4575,0
|
|
20230622,095300,21908910,4575,4575,4575,4575,0
|
|
20230622,095200,21908910,4575,4575,4575,4575,208
|
|
20230622,095100,20957310,4585,4585,4585,4585,0
|
|
20230622,095000,20957310,4585,4575,4585,4575,4
|
|
20230622,094900,20938990,4585,4585,4585,4585,0
|
|
20230622,094800,20938990,4585,4585,4585,4585,0
|
|
20230622,094700,20938990,4585,4585,4585,4585,0
|
|
20230622,094600,20938990,4585,4585,4585,4585,0
|
|
20230622,094500,20938990,4585,4580,4585,4580,2
|
|
20230622,094400,20929825,4580,4580,4580,4580,764
|
|
20230622,094300,17430705,4580,4580,4580,4580,0
|
|
20230622,094200,17430705,4580,4590,4590,4580,301
|
|
20230622,094100,16052115,4590,4590,4590,4590,0
|
|
20230622,094000,16052115,4590,4590,4590,4590,0
|
|
20230622,093900,16052115,4590,4590,4590,4590,0
|
|
20230622,093800,16052115,4590,4590,4590,4590,0
|
|
20230622,093700,16052115,4590,4590,4590,4590,1
|
|
20230622,093600,16047525,4590,4590,4590,4590,67
|
|
20230622,093500,15739995,4590,4590,4590,4590,6
|
|
20230622,093400,15712455,4570,4570,4570,4570,0
|
|
20230622,093300,15712455,4570,4570,4570,4570,0
|
|
20230622,093200,15712455,4570,4570,4570,4570,200
|
|
20230622,093100,14798455,4590,4590,4590,4590,6
|
|
20230622,093000,14770915,4585,4585,4585,4585,100
|
|
20230622,092900,14312415,4585,4585,4585,4585,200
|
|
20230622,092800,13395415,4585,4585,4585,4585,0
|
|
20230622,092700,13395415,4585,4585,4585,4585,100
|
|
20230622,092600,12936915,4585,4585,4585,4585,0
|
|
20230622,092500,12936915,4585,4585,4585,4585,0
|
|
20230622,092400,12936915,4585,4585,4585,4585,5
|
|
20230622,092300,12913990,4585,4585,4585,4585,0
|
|
20230622,092200,12913990,4585,4585,4585,4585,13
|
|
20230622,092100,12854385,4555,4580,4585,4555,3
|
|
20230622,092000,12840665,4550,4550,4550,4550,0
|
|
20230622,091900,12840665,4550,4550,4550,4550,119
|
|
20230622,091800,12299215,4550,4550,4550,4550,0
|
|
20230622,091700,12299215,4550,4550,4550,4550,0
|
|
20230622,091600,12299215,4550,4545,4550,4545,183
|
|
20230622,091500,11467090,4545,4545,4545,4545,0
|
|
20230622,091400,11467090,4545,4545,4545,4545,12
|
|
20230622,091300,11412550,4545,4545,4545,4545,0
|
|
20230622,091200,11412550,4545,4545,4545,4545,2
|
|
20230622,091100,11403460,4540,4550,4550,4535,344
|
|
20230622,091000,9840710,4550,4550,4550,4550,36
|
|
20230622,090900,9676910,4550,4550,4550,4550,0
|
|
20230622,090800,9676910,4550,4550,4550,4550,40
|
|
20230622,090700,9494910,4550,4550,4550,4550,1
|
|
20230622,090600,9490360,4575,4575,4575,4575,2
|
|
20230622,090500,9481210,4550,4550,4550,4550,295
|
|
20230622,090400,8138960,4550,4545,4550,4545,227
|
|
20230622,090300,7106145,4550,4550,4550,4550,440
|
|
20230622,090200,5104145,4550,4585,4585,4550,111
|
|
20230622,090100,4599060,4590,4585,4590,4550,791
|
|
20230622,090000,996710,4590,4555,4590,4555,218
|