638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193500,542347980,3820,3820,3820,3820,3706
|
|
20230622,193400,542347980,3820,3820,3820,3820,0
|
|
20230622,193300,542347980,3820,3820,3820,3820,0
|
|
20230622,193200,542347980,3820,3820,3820,3820,0
|
|
20230622,193100,542347980,3820,3820,3820,3820,0
|
|
20230622,193000,542347980,3820,3820,3820,3820,0
|
|
20230622,192900,542347980,3820,3820,3820,3820,0
|
|
20230622,192800,542347980,3820,3820,3820,3820,0
|
|
20230622,192700,542347980,3820,3820,3820,3820,0
|
|
20230622,192600,542347980,3820,3820,3820,3820,0
|
|
20230622,192500,542347980,3820,3820,3820,3820,0
|
|
20230622,192400,542347980,3820,3820,3820,3820,0
|
|
20230622,192300,542347980,3820,3820,3820,3820,0
|
|
20230622,192200,542347980,3820,3820,3820,3820,0
|
|
20230622,192100,542347980,3820,3820,3820,3820,0
|
|
20230622,192000,542347980,3820,3820,3820,3820,0
|
|
20230622,191900,542347980,3820,3820,3820,3820,0
|
|
20230622,191800,542347980,3820,3820,3820,3820,0
|
|
20230622,191700,542347980,3820,3820,3820,3820,0
|
|
20230622,191600,542347980,3820,3820,3820,3820,0
|
|
20230622,191500,542347980,3820,3820,3820,3820,0
|
|
20230622,191400,542347980,3820,3820,3820,3820,0
|
|
20230622,191300,542347980,3820,3820,3820,3820,0
|
|
20230622,191200,542347980,3820,3820,3820,3820,0
|
|
20230622,191100,542347980,3820,3820,3820,3820,0
|
|
20230622,191000,542347980,3820,3820,3820,3820,0
|
|
20230622,190900,542347980,3820,3820,3820,3820,0
|
|
20230622,190800,542347980,3820,3820,3820,3820,0
|
|
20230622,190700,542347980,3820,3820,3820,3820,0
|
|
20230622,190600,542347980,3820,3820,3820,3820,0
|
|
20230622,190500,542347980,3820,3820,3820,3820,3706
|
|
20230622,190400,542347980,3820,3820,3820,3820,0
|
|
20230622,190300,542347980,3820,3820,3820,3820,0
|
|
20230622,190200,542347980,3820,3820,3820,3820,0
|
|
20230622,190100,542347980,3820,3820,3820,3820,0
|
|
20230622,190000,542347980,3820,3820,3820,3820,0
|
|
20230622,185900,542347980,3820,3820,3820,3820,0
|
|
20230622,185800,542347980,3820,3820,3820,3820,0
|
|
20230622,185700,542347980,3820,3820,3820,3820,0
|
|
20230622,185600,542347980,3820,3820,3820,3820,0
|
|
20230622,185500,542347980,3820,3820,3820,3820,0
|
|
20230622,185400,542347980,3820,3820,3820,3820,0
|
|
20230622,185300,542347980,3820,3820,3820,3820,0
|
|
20230622,185200,542347980,3820,3820,3820,3820,0
|
|
20230622,185100,542347980,3820,3820,3820,3820,0
|
|
20230622,185000,542347980,3820,3820,3820,3820,0
|
|
20230622,184900,542347980,3820,3820,3820,3820,0
|
|
20230622,184800,542347980,3820,3820,3820,3820,0
|
|
20230622,184700,542347980,3820,3820,3820,3820,0
|
|
20230622,184600,542347980,3820,3820,3820,3820,0
|
|
20230622,184500,542347980,3820,3820,3820,3820,0
|
|
20230622,184400,542347980,3820,3820,3820,3820,0
|
|
20230622,184300,542347980,3820,3820,3820,3820,0
|
|
20230622,184200,542347980,3820,3820,3820,3820,0
|
|
20230622,184100,542347980,3820,3820,3820,3820,0
|
|
20230622,184000,542347980,3820,3820,3820,3820,0
|
|
20230622,183900,542347980,3820,3820,3820,3820,0
|
|
20230622,183800,542347980,3820,3820,3820,3820,0
|
|
20230622,183700,542347980,3820,3820,3820,3820,0
|
|
20230622,183600,542347980,3820,3820,3820,3820,0
|
|
20230622,183500,542347980,3820,3820,3820,3820,3706
|
|
20230622,183400,542347980,3820,3820,3820,3820,0
|
|
20230622,183300,542347980,3820,3820,3820,3820,0
|
|
20230622,183200,542347980,3820,3820,3820,3820,0
|
|
20230622,183100,542347980,3820,3820,3820,3820,0
|
|
20230622,183000,542347980,3820,3820,3820,3820,0
|
|
20230622,182900,542347980,3820,3820,3820,3820,0
|
|
20230622,182800,542347980,3820,3820,3820,3820,0
|
|
20230622,182700,542347980,3820,3820,3820,3820,0
|
|
20230622,182600,542347980,3820,3820,3820,3820,0
|
|
20230622,182500,542347980,3820,3820,3820,3820,0
|
|
20230622,182400,542347980,3820,3820,3820,3820,0
|
|
20230622,182300,542347980,3820,3820,3820,3820,0
|
|
20230622,182200,542347980,3820,3820,3820,3820,0
|
|
20230622,182100,542347980,3820,3820,3820,3820,0
|
|
20230622,182000,542347980,3820,3820,3820,3820,0
|
|
20230622,181900,542347980,3820,3820,3820,3820,0
|
|
20230622,181800,542347980,3820,3820,3820,3820,0
|
|
20230622,181700,542347980,3820,3820,3820,3820,0
|
|
20230622,181600,542347980,3820,3820,3820,3820,0
|
|
20230622,181500,542347980,3820,3820,3820,3820,0
|
|
20230622,181400,542347980,3820,3820,3820,3820,0
|
|
20230622,181300,542347980,3820,3820,3820,3820,0
|
|
20230622,181200,542347980,3820,3820,3820,3820,0
|
|
20230622,181100,542347980,3820,3820,3820,3820,0
|
|
20230622,181000,542347980,3820,3820,3820,3820,0
|
|
20230622,180900,542347980,3820,3820,3820,3820,0
|
|
20230622,180800,542347980,3820,3820,3820,3820,0
|
|
20230622,180700,542347980,3820,3820,3820,3820,0
|
|
20230622,180600,542347980,3820,3820,3820,3820,0
|
|
20230622,180500,542347980,3820,3820,3820,3820,3706
|
|
20230622,180400,542347980,3820,3820,3820,3820,0
|
|
20230622,180300,542347980,3820,3820,3820,3820,0
|
|
20230622,180200,542347980,3820,3820,3820,3820,0
|
|
20230622,180100,542347980,3820,3820,3820,3820,0
|
|
20230622,180000,542347980,3820,3820,3820,3820,0
|
|
20230622,175900,542347980,3820,3820,3820,3820,0
|
|
20230622,175800,542347980,3820,3820,3820,3820,0
|
|
20230622,175700,542347980,3820,3820,3820,3820,0
|
|
20230622,175600,542347980,3820,3820,3820,3820,0
|
|
20230622,175500,542347980,3820,3820,3820,3820,0
|
|
20230622,175400,542347980,3820,3820,3820,3820,0
|
|
20230622,175300,542347980,3820,3820,3820,3820,0
|
|
20230622,175200,542347980,3820,3820,3820,3820,0
|
|
20230622,175100,542347980,3820,3820,3820,3820,0
|
|
20230622,175000,542347980,3820,3820,3820,3820,0
|
|
20230622,174900,542347980,3820,3820,3820,3820,0
|
|
20230622,174800,542347980,3820,3820,3820,3820,0
|
|
20230622,174700,542347980,3820,3820,3820,3820,0
|
|
20230622,174600,542347980,3820,3820,3820,3820,0
|
|
20230622,174500,542347980,3820,3820,3820,3820,0
|
|
20230622,174400,542347980,3820,3820,3820,3820,0
|
|
20230622,174300,542347980,3820,3820,3820,3820,0
|
|
20230622,174200,542347980,3820,3820,3820,3820,0
|
|
20230622,174100,542347980,3820,3820,3820,3820,0
|
|
20230622,174000,542347980,3820,3820,3820,3820,0
|
|
20230622,173900,542347980,3820,3820,3820,3820,0
|
|
20230622,173800,542347980,3820,3820,3820,3820,0
|
|
20230622,173700,542347980,3820,3820,3820,3820,0
|
|
20230622,173600,542347980,3820,3820,3820,3820,0
|
|
20230622,173500,542347980,3820,3820,3820,3820,3706
|
|
20230622,173400,542347980,3820,3820,3820,3820,0
|
|
20230622,173300,542347980,3820,3820,3820,3820,0
|
|
20230622,173200,542347980,3820,3820,3820,3820,0
|
|
20230622,173100,542347980,3820,3820,3820,3820,0
|
|
20230622,173000,542347980,3820,3820,3820,3820,0
|
|
20230622,172900,542347980,3820,3820,3820,3820,0
|
|
20230622,172800,542347980,3820,3820,3820,3820,0
|
|
20230622,172700,542347980,3820,3820,3820,3820,0
|
|
20230622,172600,542347980,3820,3820,3820,3820,0
|
|
20230622,172500,542347980,3820,3820,3820,3820,0
|
|
20230622,172400,542347980,3820,3820,3820,3820,0
|
|
20230622,172300,542347980,3820,3820,3820,3820,0
|
|
20230622,172200,542347980,3820,3820,3820,3820,0
|
|
20230622,172100,542347980,3820,3820,3820,3820,0
|
|
20230622,172000,542347980,3820,3820,3820,3820,0
|
|
20230622,171900,542347980,3820,3820,3820,3820,0
|
|
20230622,171800,542347980,3820,3820,3820,3820,0
|
|
20230622,171700,542347980,3820,3820,3820,3820,0
|
|
20230622,171600,542347980,3820,3820,3820,3820,0
|
|
20230622,171500,542347980,3820,3820,3820,3820,0
|
|
20230622,171400,542347980,3820,3820,3820,3820,0
|
|
20230622,171300,542347980,3820,3820,3820,3820,0
|
|
20230622,171200,542347980,3820,3820,3820,3820,0
|
|
20230622,171100,542347980,3820,3820,3820,3820,0
|
|
20230622,171000,542347980,3820,3820,3820,3820,0
|
|
20230622,170900,542347980,3820,3820,3820,3820,0
|
|
20230622,170800,542347980,3820,3820,3820,3820,0
|
|
20230622,170700,542347980,3820,3820,3820,3820,0
|
|
20230622,170600,542347980,3820,3820,3820,3820,0
|
|
20230622,170500,542347980,3820,3820,3820,3820,3706
|
|
20230622,170400,542347980,3820,3820,3820,3820,0
|
|
20230622,170300,542347980,3820,3820,3820,3820,0
|
|
20230622,170200,542347980,3820,3820,3820,3820,0
|
|
20230622,170100,542347980,3820,3820,3820,3820,0
|
|
20230622,170000,542347980,3820,3820,3820,3820,0
|
|
20230622,165900,542347980,3820,3820,3820,3820,0
|
|
20230622,165800,542347980,3820,3820,3820,3820,0
|
|
20230622,165700,542347980,3820,3820,3820,3820,0
|
|
20230622,165600,542347980,3820,3820,3820,3820,0
|
|
20230622,165500,542347980,3820,3820,3820,3820,0
|
|
20230622,165400,542347980,3820,3820,3820,3820,0
|
|
20230622,165300,542347980,3820,3820,3820,3820,0
|
|
20230622,165200,542347980,3820,3820,3820,3820,0
|
|
20230622,165100,542347980,3820,3820,3820,3820,0
|
|
20230622,165000,542347980,3820,3820,3820,3820,0
|
|
20230622,164900,542347980,3820,3820,3820,3820,0
|
|
20230622,164800,542347980,3820,3820,3820,3820,0
|
|
20230622,164700,542347980,3820,3820,3820,3820,0
|
|
20230622,164600,542347980,3820,3820,3820,3820,0
|
|
20230622,164500,542347980,3820,3820,3820,3820,0
|
|
20230622,164400,542347980,3820,3820,3820,3820,0
|
|
20230622,164300,542347980,3820,3820,3820,3820,0
|
|
20230622,164200,542347980,3820,3820,3820,3820,0
|
|
20230622,164100,542347980,3820,3820,3820,3820,0
|
|
20230622,164000,542347980,3820,3820,3820,3820,0
|
|
20230622,163900,542347980,3820,3820,3820,3820,0
|
|
20230622,163800,542347980,3820,3820,3820,3820,0
|
|
20230622,163700,542347980,3820,3820,3820,3820,0
|
|
20230622,163600,542347980,3820,3820,3820,3820,0
|
|
20230622,163500,542347980,3820,3820,3820,3820,3706
|
|
20230622,163400,542347980,3820,3820,3820,3820,0
|
|
20230622,163300,542347980,3820,3820,3820,3820,0
|
|
20230622,163200,542347980,3820,3820,3820,3820,0
|
|
20230622,163100,542347980,3820,3820,3820,3820,0
|
|
20230622,163000,542347980,3820,3820,3820,3820,0
|
|
20230622,162900,542347980,3820,3820,3820,3820,0
|
|
20230622,162800,542347980,3820,3820,3820,3820,0
|
|
20230622,162700,542347980,3820,3820,3820,3820,0
|
|
20230622,162600,542347980,3820,3820,3820,3820,0
|
|
20230622,162500,542347980,3820,3820,3820,3820,0
|
|
20230622,162400,542347980,3820,3820,3820,3820,0
|
|
20230622,162300,542347980,3820,3820,3820,3820,0
|
|
20230622,162200,542347980,3820,3820,3820,3820,0
|
|
20230622,162100,542347980,3820,3820,3820,3820,0
|
|
20230622,162000,542347980,3820,3820,3820,3820,0
|
|
20230622,161900,542347980,3820,3820,3820,3820,0
|
|
20230622,161800,542347980,3820,3820,3820,3820,0
|
|
20230622,161700,542347980,3820,3820,3820,3820,0
|
|
20230622,161600,542347980,3820,3820,3820,3820,0
|
|
20230622,161500,542347980,3820,3820,3820,3820,0
|
|
20230622,161400,542347980,3820,3820,3820,3820,0
|
|
20230622,161300,542347980,3820,3820,3820,3820,0
|
|
20230622,161200,542347980,3820,3820,3820,3820,0
|
|
20230622,161100,542347980,3820,3820,3820,3820,0
|
|
20230622,161000,542347980,3820,3820,3820,3820,0
|
|
20230622,160900,542347980,3820,3820,3820,3820,0
|
|
20230622,160800,542347980,3820,3820,3820,3820,0
|
|
20230622,160700,542347980,3820,3820,3820,3820,0
|
|
20230622,160600,542347980,3820,3820,3820,3820,0
|
|
20230622,160500,542347980,3820,3820,3820,3820,3706
|
|
20230622,160400,542347980,3820,3820,3820,3820,0
|
|
20230622,160300,542347980,3820,3820,3820,3820,0
|
|
20230622,160200,542347980,3820,3820,3820,3820,0
|
|
20230622,160100,542347980,3820,3820,3820,3820,0
|
|
20230622,160000,542347980,3820,3820,3820,3820,0
|
|
20230622,155900,542347980,3820,3820,3820,3820,0
|
|
20230622,155800,542347980,3820,3820,3820,3820,0
|
|
20230622,155700,542347980,3820,3820,3820,3820,0
|
|
20230622,155600,542347980,3820,3820,3820,3820,0
|
|
20230622,155500,542347980,3820,3820,3820,3820,0
|
|
20230622,155400,542347980,3820,3820,3820,3820,0
|
|
20230622,155300,542347980,3820,3820,3820,3820,0
|
|
20230622,155200,542347980,3820,3820,3820,3820,0
|
|
20230622,155100,542347980,3820,3820,3820,3820,0
|
|
20230622,155000,542347980,3820,3820,3820,3820,0
|
|
20230622,154900,542347980,3820,3820,3820,3820,0
|
|
20230622,154800,542347980,3820,3820,3820,3820,0
|
|
20230622,154700,542347980,3820,3820,3820,3820,0
|
|
20230622,154600,542347980,3820,3820,3820,3820,0
|
|
20230622,154500,542347980,3820,3820,3820,3820,0
|
|
20230622,154400,542347980,3820,3820,3820,3820,0
|
|
20230622,154300,542347980,3820,3820,3820,3820,0
|
|
20230622,154200,542347980,3820,3820,3820,3820,0
|
|
20230622,154100,542347980,3820,3820,3820,3820,0
|
|
20230622,154000,542347980,3820,3820,3820,3820,0
|
|
20230622,153900,542347980,3820,3820,3820,3820,0
|
|
20230622,153800,542347980,3820,3820,3820,3820,0
|
|
20230622,153700,542347980,3820,3820,3820,3820,0
|
|
20230622,153600,542347980,3820,3820,3820,3820,0
|
|
20230622,153500,542347980,3820,3820,3820,3820,3706
|
|
20230622,153400,542347980,3820,3820,3820,3820,0
|
|
20230622,153300,542347980,3820,3820,3820,3820,0
|
|
20230622,153200,542347980,3820,3820,3820,3820,0
|
|
20230622,153100,542347980,3820,3820,3820,3820,0
|
|
20230622,153000,542347980,3820,3820,3820,3820,3706
|
|
20230622,152900,528191060,3840,3840,3840,3840,0
|
|
20230622,152800,528191060,3840,3840,3840,3840,0
|
|
20230622,152700,528191060,3840,3840,3840,3840,0
|
|
20230622,152600,528191060,3840,3840,3840,3840,0
|
|
20230622,152500,528191060,3840,3840,3840,3840,0
|
|
20230622,152400,528191060,3840,3840,3840,3840,0
|
|
20230622,152300,528191060,3840,3840,3840,3840,0
|
|
20230622,152200,528191060,3840,3840,3840,3840,0
|
|
20230622,152100,528191060,3840,3840,3840,3840,0
|
|
20230622,152000,528191060,3840,3840,3840,3840,0
|
|
20230622,151900,528191060,3840,3825,3840,3825,69
|
|
20230622,151800,527926670,3840,3825,3840,3825,74
|
|
20230622,151700,527643605,3825,3835,3840,3825,422
|
|
20230622,151600,526029390,3825,3825,3825,3825,998
|
|
20230622,151500,522212040,3820,3820,3825,3820,98
|
|
20230622,151400,521837675,3825,3825,3825,3825,2
|
|
20230622,151300,521830025,3825,3825,3825,3825,5
|
|
20230622,151200,521810900,3840,3840,3840,3840,0
|
|
20230622,151100,521810900,3840,3840,3840,3840,0
|
|
20230622,151000,521810900,3840,3820,3840,3820,562
|
|
20230622,150900,519659650,3840,3840,3840,3840,0
|
|
20230622,150800,519659650,3840,3840,3840,3840,1
|
|
20230622,150700,519655810,3815,3835,3840,3815,103
|
|
20230622,150600,519262310,3820,3825,3825,3820,300
|
|
20230622,150500,518116295,3840,3840,3840,3840,0
|
|
20230622,150400,518116295,3840,3840,3840,3840,0
|
|
20230622,150300,518116295,3840,3840,3840,3820,382
|
|
20230622,150200,516657010,3825,3840,3840,3820,784
|
|
20230622,150100,513661755,3825,3825,3825,3825,435
|
|
20230622,150000,511997880,3840,3825,3840,3820,143
|
|
20230622,145900,511451225,3840,3840,3840,3840,0
|
|
20230622,145800,511451225,3840,3825,3840,3825,401
|
|
20230622,145700,509917385,3840,3840,3840,3840,0
|
|
20230622,145600,509917385,3840,3840,3840,3840,1
|
|
20230622,145500,509913545,3825,3825,3825,3825,0
|
|
20230622,145400,509913545,3825,3825,3825,3825,0
|
|
20230622,145300,509913545,3825,3825,3825,3825,0
|
|
20230622,145200,509913545,3825,3825,3825,3825,0
|
|
20230622,145100,509913545,3825,3825,3825,3825,255
|
|
20230622,145000,508938170,3840,3835,3840,3835,11
|
|
20230622,144900,508895980,3820,3820,3820,3820,10
|
|
20230622,144800,508857780,3820,3820,3820,3820,0
|
|
20230622,144700,508857780,3820,3820,3820,3820,50
|
|
20230622,144600,508666780,3820,3830,3830,3820,500
|
|
20230622,144500,506756735,3845,3845,3845,3845,0
|
|
20230622,144400,506756735,3845,3845,3845,3845,0
|
|
20230622,144300,506756735,3845,3845,3845,3845,0
|
|
20230622,144200,506756735,3845,3845,3845,3845,0
|
|
20230622,144100,506756735,3845,3845,3845,3845,0
|
|
20230622,144000,506756735,3845,3845,3845,3845,0
|
|
20230622,143900,506756735,3845,3845,3845,3845,0
|
|
20230622,143800,506756735,3845,3845,3845,3845,0
|
|
20230622,143700,506756735,3845,3845,3845,3845,0
|
|
20230622,143600,506756735,3845,3845,3845,3845,1
|
|
20230622,143500,506752890,3835,3835,3835,3835,0
|
|
20230622,143400,506752890,3835,3835,3835,3835,0
|
|
20230622,143300,506752890,3835,3835,3835,3835,2
|
|
20230622,143200,506745220,3840,3840,3840,3840,0
|
|
20230622,143100,506745220,3840,3840,3840,3840,0
|
|
20230622,143000,506745220,3840,3825,3840,3820,1001
|
|
20230622,142900,502917490,3840,3840,3840,3840,0
|
|
20230622,142800,502917490,3840,3840,3840,3840,0
|
|
20230622,142700,502917490,3840,3840,3840,3840,299
|
|
20230622,142600,501769330,3840,3840,3840,3840,0
|
|
20230622,142500,501769330,3840,3840,3840,3840,0
|
|
20230622,142400,501769330,3840,3840,3840,3840,0
|
|
20230622,142300,501769330,3840,3840,3840,3840,0
|
|
20230622,142200,501769330,3840,3840,3840,3840,0
|
|
20230622,142100,501769330,3840,3840,3840,3840,0
|
|
20230622,142000,501769330,3840,3840,3840,3840,0
|
|
20230622,141900,501769330,3840,3825,3840,3825,140
|
|
20230622,141800,501233785,3825,3825,3825,3825,5
|
|
20230622,141700,501214660,3840,3840,3840,3840,0
|
|
20230622,141600,501214660,3840,3840,3840,3840,0
|
|
20230622,141500,501214660,3840,3840,3840,3840,1
|
|
20230622,141400,501210820,3830,3830,3830,3830,30
|
|
20230622,141300,501095920,3840,3840,3840,3840,0
|
|
20230622,141200,501095920,3840,3840,3840,3840,221
|
|
20230622,141100,500247280,3835,3835,3835,3835,6
|
|
20230622,141000,500224270,3820,3820,3820,3820,840
|
|
20230622,140900,497015470,3820,3820,3820,3820,0
|
|
20230622,140800,497015470,3820,3820,3820,3820,200
|
|
20230622,140700,496251470,3820,3820,3820,3820,79
|
|
20230622,140600,495949690,3840,3840,3840,3840,0
|
|
20230622,140500,495949690,3840,3825,3840,3825,1003
|
|
20230622,140400,492113170,3840,3840,3840,3840,0
|
|
20230622,140300,492113170,3840,3835,3840,3835,6
|
|
20230622,140200,492090155,3825,3825,3825,3825,20
|
|
20230622,140100,492013655,3835,3835,3835,3835,0
|
|
20230622,140000,492013655,3835,3835,3835,3835,10
|
|
20230622,135900,491975305,3840,3840,3840,3840,0
|
|
20230622,135800,491975305,3840,3835,3840,3820,22
|
|
20230622,135700,491891150,3820,3820,3820,3820,0
|
|
20230622,135600,491891150,3820,3825,3825,3820,254
|
|
20230622,135500,490919665,3840,3840,3840,3840,30
|
|
20230622,135400,490804465,3845,3845,3845,3845,0
|
|
20230622,135300,490804465,3845,3845,3845,3845,0
|
|
20230622,135200,490804465,3845,3845,3845,3845,0
|
|
20230622,135100,490804465,3845,3840,3845,3840,6
|
|
20230622,135000,490781420,3825,3825,3825,3825,511
|
|
20230622,134900,488826845,3825,3830,3830,3825,500
|
|
20230622,134800,486914220,3830,3830,3830,3830,0
|
|
20230622,134700,486914220,3830,3830,3830,3830,100
|
|
20230622,134600,486531220,3830,3830,3830,3830,23
|
|
20230622,134500,486443130,3850,3850,3850,3850,0
|
|
20230622,134400,486443130,3850,3850,3850,3850,0
|
|
20230622,134300,486443130,3850,3850,3850,3850,0
|
|
20230622,134200,486443130,3850,3850,3850,3850,0
|
|
20230622,134100,486443130,3850,3850,3850,3850,5
|
|
20230622,134000,486423880,3850,3850,3850,3850,0
|
|
20230622,133900,486423880,3850,3845,3850,3845,6
|
|
20230622,133800,486400805,3850,3850,3850,3850,0
|
|
20230622,133700,486400805,3850,3850,3850,3850,0
|
|
20230622,133600,486400805,3850,3850,3850,3850,0
|
|
20230622,133500,486400805,3850,3850,3850,3850,120
|
|
20230622,133400,485938805,3850,3850,3850,3850,3
|
|
20230622,133300,485927255,3830,3830,3830,3830,0
|
|
20230622,133200,485927255,3830,3830,3830,3830,306
|
|
20230622,133100,484755275,3850,3850,3850,3850,0
|
|
20230622,133000,484755275,3850,3850,3850,3850,0
|
|
20230622,132900,484755275,3850,3850,3850,3850,0
|
|
20230622,132800,484755275,3850,3850,3850,3850,0
|
|
20230622,132700,484755275,3850,3850,3850,3850,0
|
|
20230622,132600,484755275,3850,3850,3850,3850,20
|
|
20230622,132500,484678275,3850,3850,3850,3850,0
|
|
20230622,132400,484678275,3850,3850,3850,3850,0
|
|
20230622,132300,484678275,3850,3850,3850,3850,1
|
|
20230622,132200,484674425,3845,3845,3845,3845,0
|
|
20230622,132100,484674425,3845,3845,3845,3845,0
|
|
20230622,132000,484674425,3845,3845,3845,3845,0
|
|
20230622,131900,484674425,3845,3845,3845,3845,2000
|
|
20230622,131800,476984425,3850,3850,3850,3850,0
|
|
20230622,131700,476984425,3850,3845,3850,3845,10
|
|
20230622,131600,476945970,3825,3825,3825,3825,0
|
|
20230622,131500,476945970,3825,3825,3825,3825,200
|
|
20230622,131400,476180970,3825,3825,3825,3825,100
|
|
20230622,131300,475798470,3825,3830,3830,3825,484
|
|
20230622,131200,473947085,3830,3830,3830,3830,1
|
|
20230622,131100,473943255,3830,3830,3830,3830,0
|
|
20230622,131000,473943255,3830,3830,3830,3830,0
|
|
20230622,130900,473943255,3830,3830,3830,3830,0
|
|
20230622,130800,473943255,3830,3830,3830,3830,0
|
|
20230622,130700,473943255,3830,3830,3830,3830,0
|
|
20230622,130600,473943255,3830,3855,3855,3830,6
|
|
20230622,130500,473920250,3825,3835,3855,3825,5150
|
|
20230622,130400,454217795,3835,3835,3835,3835,0
|
|
20230622,130300,454217795,3835,3835,3835,3835,30
|
|
20230622,130200,454102745,3830,3830,3830,3830,0
|
|
20230622,130100,454102745,3830,3830,3830,3830,0
|
|
20230622,130000,454102745,3830,3830,3830,3830,220
|
|
20230622,125900,453260145,3830,3830,3830,3830,1
|
|
20230622,125800,453256315,3830,3830,3830,3830,21
|
|
20230622,125700,453175885,3830,3835,3835,3830,130
|
|
20230622,125600,452677935,3855,3855,3855,3855,10
|
|
20230622,125500,452639385,3855,3855,3855,3855,0
|
|
20230622,125400,452639385,3855,3855,3855,3855,0
|
|
20230622,125300,452639385,3855,3855,3855,3855,10
|
|
20230622,125200,452600835,3860,3860,3860,3860,0
|
|
20230622,125100,452600835,3860,3860,3860,3860,0
|
|
20230622,125000,452600835,3860,3830,3860,3830,34
|
|
20230622,124900,452470585,3835,3840,3840,3835,227
|
|
20230622,124800,451600015,3860,3860,3860,3860,0
|
|
20230622,124700,451600015,3860,3860,3860,3860,0
|
|
20230622,124600,451600015,3860,3860,3860,3860,0
|
|
20230622,124500,451600015,3860,3860,3860,3860,1
|
|
20230622,124400,451596155,3850,3850,3850,3850,0
|
|
20230622,124300,451596155,3850,3850,3850,3850,0
|
|
20230622,124200,451596155,3850,3850,3850,3850,0
|
|
20230622,124100,451596155,3850,3860,3860,3850,6
|
|
20230622,124000,451573045,3855,3850,3855,3850,200
|
|
20230622,123900,450802070,3855,3855,3855,3855,139
|
|
20230622,123800,450266225,3855,3855,3855,3855,0
|
|
20230622,123700,450266225,3855,3840,3855,3840,155
|
|
20230622,123600,449670900,3840,3840,3840,3840,0
|
|
20230622,123500,449670900,3840,3840,3840,3840,0
|
|
20230622,123400,449670900,3840,3840,3840,3840,42
|
|
20230622,123300,449509620,3840,3840,3840,3840,1
|
|
20230622,123200,449505780,3835,3835,3835,3835,800
|
|
20230622,123100,446437780,3840,3840,3840,3840,0
|
|
20230622,123000,446437780,3840,3840,3840,3840,0
|
|
20230622,122900,446437780,3840,3840,3840,3840,51
|
|
20230622,122800,446241940,3840,3840,3840,3840,0
|
|
20230622,122700,446241940,3840,3840,3840,3840,5
|
|
20230622,122600,446222740,3840,3840,3840,3840,0
|
|
20230622,122500,446222740,3840,3840,3840,3840,470
|
|
20230622,122400,444417940,3840,3840,3840,3840,0
|
|
20230622,122300,444417940,3840,3840,3840,3840,200
|
|
20230622,122200,443649940,3840,3840,3840,3840,0
|
|
20230622,122100,443649940,3840,3840,3840,3840,0
|
|
20230622,122000,443649940,3840,3840,3840,3840,141
|
|
20230622,121900,443108500,3840,3840,3840,3840,436
|
|
20230622,121800,441434260,3860,3860,3860,3860,0
|
|
20230622,121700,441434260,3860,3860,3860,3860,0
|
|
20230622,121600,441434260,3860,3860,3860,3860,0
|
|
20230622,121500,441434260,3860,3845,3860,3845,501
|
|
20230622,121400,439507885,3860,3860,3860,3860,0
|
|
20230622,121300,439507885,3860,3860,3860,3860,0
|
|
20230622,121200,439507885,3860,3860,3860,3860,0
|
|
20230622,121100,439507885,3860,3860,3860,3860,0
|
|
20230622,121000,439507885,3860,3860,3860,3860,1
|
|
20230622,120900,439504025,3845,3845,3845,3845,7
|
|
20230622,120800,439477110,3870,3860,3870,3860,1628
|
|
20230622,120700,433184820,3850,3850,3850,3850,0
|
|
20230622,120600,433184820,3850,3860,3860,3850,313
|
|
20230622,120500,431979230,3860,3860,3860,3860,0
|
|
20230622,120400,431979230,3860,3860,3860,3860,0
|
|
20230622,120300,431979230,3860,3860,3860,3860,0
|
|
20230622,120200,431979230,3860,3860,3860,3860,1
|
|
20230622,120100,431975370,3850,3850,3850,3850,100
|
|
20230622,120000,431590370,3860,3860,3860,3860,0
|
|
20230622,115900,431590370,3860,3855,3860,3855,50
|
|
20230622,115800,431397420,3860,3860,3860,3860,0
|
|
20230622,115700,431397420,3860,3860,3860,3860,0
|
|
20230622,115600,431397420,3860,3860,3860,3860,0
|
|
20230622,115500,431397420,3860,3860,3860,3860,0
|
|
20230622,115400,431397420,3860,3860,3860,3860,0
|
|
20230622,115300,431397420,3860,3860,3860,3860,11
|
|
20230622,115200,431354960,3850,3855,3860,3850,31
|
|
20230622,115100,431235575,3850,3850,3850,3850,74
|
|
20230622,115000,430950675,3840,3845,3845,3840,140
|
|
20230622,114900,430412965,3850,3850,3850,3850,131
|
|
20230622,114800,429908615,3845,3840,3845,3840,27
|
|
20230622,114700,429804915,3840,3845,3845,3840,11
|
|
20230622,114600,429762670,3845,3845,3845,3845,0
|
|
20230622,114500,429762670,3845,3835,3845,3835,95
|
|
20230622,114400,429397405,3845,3845,3845,3845,0
|
|
20230622,114300,429397405,3845,3845,3845,3845,0
|
|
20230622,114200,429397405,3845,3845,3845,3845,1
|
|
20230622,114100,429393560,3830,3835,3835,3830,1001
|
|
20230622,114000,425557230,3845,3840,3845,3840,2
|
|
20230622,113900,425549545,3845,3845,3845,3845,0
|
|
20230622,113800,425549545,3845,3845,3845,3840,202
|
|
20230622,113700,424773855,3840,3840,3840,3840,0
|
|
20230622,113600,424773855,3840,3840,3840,3840,72
|
|
20230622,113500,424497375,3855,3855,3855,3855,0
|
|
20230622,113400,424497375,3855,3855,3855,3855,0
|
|
20230622,113300,424497375,3855,3855,3855,3855,0
|
|
20230622,113200,424497375,3855,3855,3855,3855,1
|
|
20230622,113100,424493520,3855,3855,3855,3855,0
|
|
20230622,113000,424493520,3855,3855,3855,3855,0
|
|
20230622,112900,424493520,3855,3830,3855,3830,18
|
|
20230622,112800,424424455,3825,3825,3825,3825,0
|
|
20230622,112700,424424455,3825,3825,3825,3825,0
|
|
20230622,112600,424424455,3825,3825,3825,3825,0
|
|
20230622,112500,424424455,3825,3825,3825,3825,0
|
|
20230622,112400,424424455,3825,3830,3830,3825,700
|
|
20230622,112300,421746305,3860,3860,3860,3860,10
|
|
20230622,112200,421707705,3825,3845,3845,3825,4808
|
|
20230622,112100,403293635,3845,3845,3845,3845,25
|
|
20230622,112000,403197510,3850,3850,3850,3850,0
|
|
20230622,111900,403197510,3850,3865,3865,3850,104
|
|
20230622,111800,402797080,3850,3850,3850,3850,29
|
|
20230622,111700,402685430,3850,3850,3850,3850,18
|
|
20230622,111600,402616130,3850,3850,3850,3850,0
|
|
20230622,111500,402616130,3850,3850,3850,3850,237
|
|
20230622,111400,401703680,3855,3855,3855,3855,0
|
|
20230622,111300,401703680,3855,3855,3855,3855,75
|
|
20230622,111200,401414555,3855,3855,3855,3855,0
|
|
20230622,111100,401414555,3855,3855,3855,3855,0
|
|
20230622,111000,401414555,3855,3865,3865,3855,182
|
|
20230622,110900,400712505,3870,3870,3870,3870,0
|
|
20230622,110800,400712505,3870,3870,3870,3870,0
|
|
20230622,110700,400712505,3870,3870,3870,3870,0
|
|
20230622,110600,400712505,3870,3870,3870,3870,0
|
|
20230622,110500,400712505,3870,3870,3870,3870,0
|
|
20230622,110400,400712505,3870,3870,3870,3870,0
|
|
20230622,110300,400712505,3870,3870,3870,3870,1
|
|
20230622,110200,400708635,3855,3855,3855,3855,11
|
|
20230622,110100,400666230,3875,3875,3875,3875,0
|
|
20230622,110000,400666230,3875,3875,3875,3875,10
|
|
20230622,105900,400627480,3855,3870,3875,3855,201
|
|
20230622,105800,399849580,3875,3875,3875,3875,0
|
|
20230622,105700,399849580,3875,3875,3875,3875,0
|
|
20230622,105600,399849580,3875,3875,3875,3875,0
|
|
20230622,105500,399849580,3875,3875,3875,3875,0
|
|
20230622,105400,399849580,3875,3875,3875,3875,0
|
|
20230622,105300,399849580,3875,3875,3875,3875,0
|
|
20230622,105200,399849580,3875,3875,3875,3875,0
|
|
20230622,105100,399849580,3875,3875,3875,3875,0
|
|
20230622,105000,399849580,3875,3875,3875,3875,0
|
|
20230622,104900,399849580,3875,3860,3875,3860,295
|
|
20230622,104800,398709335,3860,3860,3860,3860,470
|
|
20230622,104700,396895135,3870,3870,3870,3870,0
|
|
20230622,104600,396895135,3870,3870,3870,3870,0
|
|
20230622,104500,396895135,3870,3870,3870,3870,0
|
|
20230622,104400,396895135,3870,3870,3870,3870,0
|
|
20230622,104300,396895135,3870,3870,3870,3870,0
|
|
20230622,104200,396895135,3870,3870,3870,3870,0
|
|
20230622,104100,396895135,3870,3870,3870,3870,0
|
|
20230622,104000,396895135,3870,3870,3870,3870,0
|
|
20230622,103900,396895135,3870,3870,3870,3870,0
|
|
20230622,103800,396895135,3870,3870,3870,3870,0
|
|
20230622,103700,396895135,3870,3870,3870,3870,0
|
|
20230622,103600,396895135,3870,3870,3870,3870,0
|
|
20230622,103500,396895135,3870,3870,3870,3870,0
|
|
20230622,103400,396895135,3870,3870,3870,3870,30
|
|
20230622,103300,396779035,3865,3865,3865,3865,0
|
|
20230622,103200,396779035,3865,3865,3865,3865,0
|
|
20230622,103100,396779035,3865,3865,3865,3865,268
|
|
20230622,103000,395743215,3870,3870,3870,3870,0
|
|
20230622,102900,395743215,3870,3870,3870,3870,43
|
|
20230622,102800,395576805,3875,3875,3875,3875,0
|
|
20230622,102700,395576805,3875,3875,3875,3875,0
|
|
20230622,102600,395576805,3875,3875,3875,3875,0
|
|
20230622,102500,395576805,3875,3875,3875,3875,0
|
|
20230622,102400,395576805,3875,3875,3875,3875,2
|
|
20230622,102300,395569055,3865,3865,3865,3865,0
|
|
20230622,102200,395569055,3865,3865,3865,3865,215
|
|
20230622,102100,394738080,3865,3865,3865,3865,0
|
|
20230622,102000,394738080,3865,3865,3865,3865,0
|
|
20230622,101900,394738080,3865,3865,3865,3865,0
|
|
20230622,101800,394738080,3865,3865,3865,3865,93
|
|
20230622,101700,394378635,3875,3875,3875,3875,0
|
|
20230622,101600,394378635,3875,3875,3875,3875,0
|
|
20230622,101500,394378635,3875,3875,3875,3875,0
|
|
20230622,101400,394378635,3875,3875,3875,3875,0
|
|
20230622,101300,394378635,3875,3875,3875,3875,130
|
|
20230622,101200,393874885,3875,3875,3875,3875,0
|
|
20230622,101100,393874885,3875,3875,3875,3875,0
|
|
20230622,101000,393874885,3875,3875,3875,3875,0
|
|
20230622,100900,393874885,3875,3875,3875,3875,0
|
|
20230622,100800,393874885,3875,3860,3875,3855,331
|
|
20230622,100700,392597445,3880,3880,3880,3880,100
|
|
20230622,100600,392209445,3880,3880,3880,3880,400
|
|
20230622,100500,390657445,3880,3875,3880,3875,2777
|
|
20230622,100400,379886570,3860,3855,3860,3855,2
|
|
20230622,100300,379878855,3870,3870,3870,3870,100
|
|
20230622,100200,379491855,3875,3875,3875,3875,5
|
|
20230622,100100,379472480,3850,3860,3860,3850,10
|
|
20230622,100000,379433970,3870,3870,3870,3870,305
|
|
20230622,095900,378253620,3870,3850,3870,3850,223
|
|
20230622,095800,377394620,3850,3850,3850,3850,2352
|
|
20230622,095700,368339420,3850,3850,3850,3850,159
|
|
20230622,095600,367727270,3850,3860,3860,3825,7822
|
|
20230622,095500,337760850,3875,3875,3875,3875,0
|
|
20230622,095400,337760850,3875,3875,3875,3875,0
|
|
20230622,095300,337760850,3875,3875,3875,3875,0
|
|
20230622,095200,337760850,3875,3875,3875,3875,0
|
|
20230622,095100,337760850,3875,3860,3875,3860,102
|
|
20230622,095000,337367100,3855,3855,3855,3855,0
|
|
20230622,094900,337367100,3855,3860,3860,3855,246
|
|
20230622,094800,336417730,3860,3860,3860,3860,200
|
|
20230622,094700,335645730,3860,3860,3860,3860,300
|
|
20230622,094600,334487730,3860,3860,3860,3860,1174
|
|
20230622,094500,329956090,3860,3865,3865,3860,400
|
|
20230622,094400,328412040,3860,3860,3860,3860,2
|
|
20230622,094300,328404320,3875,3870,3875,3870,100
|
|
20230622,094200,328016870,3875,3875,3875,3875,0
|
|
20230622,094100,328016870,3875,3860,3875,3860,512
|
|
20230622,094000,326040470,3860,3865,3865,3860,919
|
|
20230622,093900,322488620,3865,3875,3875,3865,44
|
|
20230622,093800,322318320,3880,3880,3880,3880,500
|
|
20230622,093700,320378320,3880,3865,3880,3865,11
|
|
20230622,093600,320335730,3875,3875,3875,3870,2051
|
|
20230622,093500,312394885,3880,3880,3880,3880,323
|
|
20230622,093400,311141645,3895,3885,3895,3885,205
|
|
20230622,093300,310345170,3895,3895,3895,3895,513
|
|
20230622,093200,308347035,3895,3895,3895,3895,191
|
|
20230622,093100,307603090,3895,3895,3895,3895,13
|
|
20230622,093000,307552455,3895,3880,3895,3880,1545
|
|
20230622,092900,301557840,3895,3895,3895,3895,100
|
|
20230622,092800,301168340,3895,3895,3895,3895,0
|
|
20230622,092700,301168340,3895,3895,3895,3885,713
|
|
20230622,092600,298395135,3895,3895,3895,3895,0
|
|
20230622,092500,298395135,3895,3895,3895,3895,2
|
|
20230622,092400,298387345,3885,3885,3885,3885,1451
|
|
20230622,092300,292750210,3895,3885,3895,3885,110
|
|
20230622,092200,292322760,3885,3890,3890,3885,199
|
|
20230622,092100,291549145,3885,3885,3885,3885,0
|
|
20230622,092000,291549145,3885,3895,3895,3885,3918
|
|
20230622,091900,276315140,3900,3900,3900,3900,262
|
|
20230622,091800,275293340,3900,3900,3900,3900,105
|
|
20230622,091700,274883840,3910,3910,3910,3910,2341
|
|
20230622,091600,265730530,3905,3895,3910,3895,469
|
|
20230622,091500,263897930,3895,3900,3900,3895,265
|
|
20230622,091400,262864705,3910,3900,3915,3895,5001
|
|
20230622,091300,243318260,3900,3910,3910,3900,466
|
|
20230622,091200,241498290,3915,3910,3915,3910,238
|
|
20230622,091100,240566585,3910,3890,3910,3890,343
|
|
20230622,091000,239227455,3890,3890,3890,3890,1
|
|
20230622,090900,239223565,3910,3910,3910,3885,828
|
|
20230622,090800,236001710,3895,3895,3895,3890,602
|
|
20230622,090700,233659835,3895,3895,3895,3895,105
|
|
20230622,090600,233250860,3895,3900,3900,3895,2294
|
|
20230622,090500,224310220,3900,3910,3915,3900,3687
|
|
20230622,090400,209911325,3915,3915,3915,3915,1324
|
|
20230622,090300,204727865,3915,3920,3925,3900,973
|
|
20230622,090200,200917915,3920,3930,3950,3890,6867
|
|
20230622,090100,174025735,3930,3920,3930,3890,6811
|
|
20230622,090000,147426060,3915,3970,3990,3915,37204
|