627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192400,109014270,3590,3590,3590,3590,2216
|
|
20230622,192300,109014270,3590,3590,3590,3590,0
|
|
20230622,192200,109014270,3590,3590,3590,3590,0
|
|
20230622,192100,109014270,3590,3590,3590,3590,0
|
|
20230622,192000,109014270,3590,3590,3590,3590,0
|
|
20230622,191900,109014270,3590,3590,3590,3590,0
|
|
20230622,191800,109014270,3590,3590,3590,3590,0
|
|
20230622,191700,109014270,3590,3590,3590,3590,0
|
|
20230622,191600,109014270,3590,3590,3590,3590,0
|
|
20230622,191500,109014270,3590,3590,3590,3590,0
|
|
20230622,191400,109014270,3590,3590,3590,3590,0
|
|
20230622,191300,109014270,3590,3590,3590,3590,0
|
|
20230622,191200,109014270,3590,3590,3590,3590,0
|
|
20230622,191100,109014270,3590,3590,3590,3590,0
|
|
20230622,191000,109014270,3590,3590,3590,3590,0
|
|
20230622,190900,109014270,3590,3590,3590,3590,0
|
|
20230622,190800,109014270,3590,3590,3590,3590,0
|
|
20230622,190700,109014270,3590,3590,3590,3590,0
|
|
20230622,190600,109014270,3590,3590,3590,3590,0
|
|
20230622,190500,109014270,3590,3590,3590,3590,0
|
|
20230622,190400,109014270,3590,3590,3590,3590,0
|
|
20230622,190300,109014270,3590,3590,3590,3590,0
|
|
20230622,190200,109014270,3590,3590,3590,3590,0
|
|
20230622,190100,109014270,3590,3590,3590,3590,0
|
|
20230622,190000,109014270,3590,3590,3590,3590,0
|
|
20230622,185900,109014270,3590,3590,3590,3590,0
|
|
20230622,185800,109014270,3590,3590,3590,3590,0
|
|
20230622,185700,109014270,3590,3590,3590,3590,0
|
|
20230622,185600,109014270,3590,3590,3590,3590,0
|
|
20230622,185500,109014270,3590,3590,3590,3590,0
|
|
20230622,185400,109014270,3590,3590,3590,3590,2216
|
|
20230622,185300,109014270,3590,3590,3590,3590,0
|
|
20230622,185200,109014270,3590,3590,3590,3590,0
|
|
20230622,185100,109014270,3590,3590,3590,3590,0
|
|
20230622,185000,109014270,3590,3590,3590,3590,0
|
|
20230622,184900,109014270,3590,3590,3590,3590,0
|
|
20230622,184800,109014270,3590,3590,3590,3590,0
|
|
20230622,184700,109014270,3590,3590,3590,3590,0
|
|
20230622,184600,109014270,3590,3590,3590,3590,0
|
|
20230622,184500,109014270,3590,3590,3590,3590,0
|
|
20230622,184400,109014270,3590,3590,3590,3590,0
|
|
20230622,184300,109014270,3590,3590,3590,3590,0
|
|
20230622,184200,109014270,3590,3590,3590,3590,0
|
|
20230622,184100,109014270,3590,3590,3590,3590,0
|
|
20230622,184000,109014270,3590,3590,3590,3590,0
|
|
20230622,183900,109014270,3590,3590,3590,3590,0
|
|
20230622,183800,109014270,3590,3590,3590,3590,0
|
|
20230622,183700,109014270,3590,3590,3590,3590,0
|
|
20230622,183600,109014270,3590,3590,3590,3590,0
|
|
20230622,183500,109014270,3590,3590,3590,3590,0
|
|
20230622,183400,109014270,3590,3590,3590,3590,0
|
|
20230622,183300,109014270,3590,3590,3590,3590,0
|
|
20230622,183200,109014270,3590,3590,3590,3590,0
|
|
20230622,183100,109014270,3590,3590,3590,3590,0
|
|
20230622,183000,109014270,3590,3590,3590,3590,0
|
|
20230622,182900,109014270,3590,3590,3590,3590,0
|
|
20230622,182800,109014270,3590,3590,3590,3590,0
|
|
20230622,182700,109014270,3590,3590,3590,3590,0
|
|
20230622,182600,109014270,3590,3590,3590,3590,0
|
|
20230622,182500,109014270,3590,3590,3590,3590,0
|
|
20230622,182400,109014270,3590,3590,3590,3590,2216
|
|
20230622,182300,109014270,3590,3590,3590,3590,0
|
|
20230622,182200,109014270,3590,3590,3590,3590,0
|
|
20230622,182100,109014270,3590,3590,3590,3590,0
|
|
20230622,182000,109014270,3590,3590,3590,3590,0
|
|
20230622,181900,109014270,3590,3590,3590,3590,0
|
|
20230622,181800,109014270,3590,3590,3590,3590,0
|
|
20230622,181700,109014270,3590,3590,3590,3590,0
|
|
20230622,181600,109014270,3590,3590,3590,3590,0
|
|
20230622,181500,109014270,3590,3590,3590,3590,0
|
|
20230622,181400,109014270,3590,3590,3590,3590,0
|
|
20230622,181300,109014270,3590,3590,3590,3590,0
|
|
20230622,181200,109014270,3590,3590,3590,3590,0
|
|
20230622,181100,109014270,3590,3590,3590,3590,0
|
|
20230622,181000,109014270,3590,3590,3590,3590,0
|
|
20230622,180900,109014270,3590,3590,3590,3590,0
|
|
20230622,180800,109014270,3590,3590,3590,3590,0
|
|
20230622,180700,109014270,3590,3590,3590,3590,0
|
|
20230622,180600,109014270,3590,3590,3590,3590,0
|
|
20230622,180500,109014270,3590,3590,3590,3590,0
|
|
20230622,180400,109014270,3590,3590,3590,3590,0
|
|
20230622,180300,109014270,3590,3590,3590,3590,0
|
|
20230622,180200,109014270,3590,3590,3590,3590,0
|
|
20230622,180100,109014270,3590,3590,3590,3590,0
|
|
20230622,180000,109014270,3590,3590,3590,3590,0
|
|
20230622,175900,109014270,3590,3590,3590,3590,0
|
|
20230622,175800,109014270,3590,3590,3590,3590,0
|
|
20230622,175700,109014270,3590,3590,3590,3590,0
|
|
20230622,175600,109014270,3590,3590,3590,3590,0
|
|
20230622,175500,109014270,3590,3590,3590,3590,0
|
|
20230622,175400,109014270,3590,3590,3590,3590,2216
|
|
20230622,175300,109014270,3590,3590,3590,3590,0
|
|
20230622,175200,109014270,3590,3590,3590,3590,0
|
|
20230622,175100,109014270,3590,3590,3590,3590,0
|
|
20230622,175000,109014270,3590,3590,3590,3590,0
|
|
20230622,174900,109014270,3590,3590,3590,3590,0
|
|
20230622,174800,109014270,3590,3590,3590,3590,0
|
|
20230622,174700,109014270,3590,3590,3590,3590,0
|
|
20230622,174600,109014270,3590,3590,3590,3590,0
|
|
20230622,174500,109014270,3590,3590,3590,3590,0
|
|
20230622,174400,109014270,3590,3590,3590,3590,0
|
|
20230622,174300,109014270,3590,3590,3590,3590,0
|
|
20230622,174200,109014270,3590,3590,3590,3590,0
|
|
20230622,174100,109014270,3590,3590,3590,3590,0
|
|
20230622,174000,109014270,3590,3590,3590,3590,0
|
|
20230622,173900,109014270,3590,3590,3590,3590,0
|
|
20230622,173800,109014270,3590,3590,3590,3590,0
|
|
20230622,173700,109014270,3590,3590,3590,3590,0
|
|
20230622,173600,109014270,3590,3590,3590,3590,0
|
|
20230622,173500,109014270,3590,3590,3590,3590,0
|
|
20230622,173400,109014270,3590,3590,3590,3590,0
|
|
20230622,173300,109014270,3590,3590,3590,3590,0
|
|
20230622,173200,109014270,3590,3590,3590,3590,0
|
|
20230622,173100,109014270,3590,3590,3590,3590,0
|
|
20230622,173000,109014270,3590,3590,3590,3590,0
|
|
20230622,172900,109014270,3590,3590,3590,3590,0
|
|
20230622,172800,109014270,3590,3590,3590,3590,0
|
|
20230622,172700,109014270,3590,3590,3590,3590,0
|
|
20230622,172600,109014270,3590,3590,3590,3590,0
|
|
20230622,172500,109014270,3590,3590,3590,3590,0
|
|
20230622,172400,109014270,3590,3590,3590,3590,2216
|
|
20230622,172300,109014270,3590,3590,3590,3590,0
|
|
20230622,172200,109014270,3590,3590,3590,3590,0
|
|
20230622,172100,109014270,3590,3590,3590,3590,0
|
|
20230622,172000,109014270,3590,3590,3590,3590,0
|
|
20230622,171900,109014270,3590,3590,3590,3590,0
|
|
20230622,171800,109014270,3590,3590,3590,3590,0
|
|
20230622,171700,109014270,3590,3590,3590,3590,0
|
|
20230622,171600,109014270,3590,3590,3590,3590,0
|
|
20230622,171500,109014270,3590,3590,3590,3590,0
|
|
20230622,171400,109014270,3590,3590,3590,3590,0
|
|
20230622,171300,109014270,3590,3590,3590,3590,0
|
|
20230622,171200,109014270,3590,3590,3590,3590,0
|
|
20230622,171100,109014270,3590,3590,3590,3590,0
|
|
20230622,171000,109014270,3590,3590,3590,3590,0
|
|
20230622,170900,109014270,3590,3590,3590,3590,0
|
|
20230622,170800,109014270,3590,3590,3590,3590,0
|
|
20230622,170700,109014270,3590,3590,3590,3590,0
|
|
20230622,170600,109014270,3590,3590,3590,3590,0
|
|
20230622,170500,109014270,3590,3590,3590,3590,0
|
|
20230622,170400,109014270,3590,3590,3590,3590,0
|
|
20230622,170300,109014270,3590,3590,3590,3590,0
|
|
20230622,170200,109014270,3590,3590,3590,3590,0
|
|
20230622,170100,109014270,3590,3590,3590,3590,0
|
|
20230622,170000,109014270,3590,3590,3590,3590,0
|
|
20230622,165900,109014270,3590,3590,3590,3590,0
|
|
20230622,165800,109014270,3590,3590,3590,3590,0
|
|
20230622,165700,109014270,3590,3590,3590,3590,0
|
|
20230622,165600,109014270,3590,3590,3590,3590,0
|
|
20230622,165500,109014270,3590,3590,3590,3590,0
|
|
20230622,165400,109014270,3590,3590,3590,3590,2216
|
|
20230622,165300,109014270,3590,3590,3590,3590,0
|
|
20230622,165200,109014270,3590,3590,3590,3590,0
|
|
20230622,165100,109014270,3590,3590,3590,3590,0
|
|
20230622,165000,109014270,3590,3590,3590,3590,0
|
|
20230622,164900,109014270,3590,3590,3590,3590,0
|
|
20230622,164800,109014270,3590,3590,3590,3590,0
|
|
20230622,164700,109014270,3590,3590,3590,3590,0
|
|
20230622,164600,109014270,3590,3590,3590,3590,0
|
|
20230622,164500,109014270,3590,3590,3590,3590,0
|
|
20230622,164400,109014270,3590,3590,3590,3590,0
|
|
20230622,164300,109014270,3590,3590,3590,3590,0
|
|
20230622,164200,109014270,3590,3590,3590,3590,0
|
|
20230622,164100,109014270,3590,3590,3590,3590,0
|
|
20230622,164000,109014270,3590,3590,3590,3590,0
|
|
20230622,163900,109014270,3590,3590,3590,3590,0
|
|
20230622,163800,109014270,3590,3590,3590,3590,0
|
|
20230622,163700,109014270,3590,3590,3590,3590,0
|
|
20230622,163600,109014270,3590,3590,3590,3590,0
|
|
20230622,163500,109014270,3590,3590,3590,3590,0
|
|
20230622,163400,109014270,3590,3590,3590,3590,0
|
|
20230622,163300,109014270,3590,3590,3590,3590,0
|
|
20230622,163200,109014270,3590,3590,3590,3590,0
|
|
20230622,163100,109014270,3590,3590,3590,3590,0
|
|
20230622,163000,109014270,3590,3590,3590,3590,0
|
|
20230622,162900,109014270,3590,3590,3590,3590,0
|
|
20230622,162800,109014270,3590,3590,3590,3590,0
|
|
20230622,162700,109014270,3590,3590,3590,3590,0
|
|
20230622,162600,109014270,3590,3590,3590,3590,0
|
|
20230622,162500,109014270,3590,3590,3590,3590,0
|
|
20230622,162400,109014270,3590,3590,3590,3590,2216
|
|
20230622,162300,109014270,3590,3590,3590,3590,0
|
|
20230622,162200,109014270,3590,3590,3590,3590,0
|
|
20230622,162100,109014270,3590,3590,3590,3590,0
|
|
20230622,162000,109014270,3590,3590,3590,3590,0
|
|
20230622,161900,109014270,3590,3590,3590,3590,0
|
|
20230622,161800,109014270,3590,3590,3590,3590,0
|
|
20230622,161700,109014270,3590,3590,3590,3590,0
|
|
20230622,161600,109014270,3590,3590,3590,3590,0
|
|
20230622,161500,109014270,3590,3590,3590,3590,0
|
|
20230622,161400,109014270,3590,3590,3590,3590,0
|
|
20230622,161300,109014270,3590,3590,3590,3590,0
|
|
20230622,161200,109014270,3590,3590,3590,3590,0
|
|
20230622,161100,109014270,3590,3590,3590,3590,0
|
|
20230622,161000,109014270,3590,3590,3590,3590,0
|
|
20230622,160900,109014270,3590,3590,3590,3590,0
|
|
20230622,160800,109014270,3590,3590,3590,3590,0
|
|
20230622,160700,109014270,3590,3590,3590,3590,0
|
|
20230622,160600,109014270,3590,3590,3590,3590,0
|
|
20230622,160500,109014270,3590,3590,3590,3590,0
|
|
20230622,160400,109014270,3590,3590,3590,3590,0
|
|
20230622,160300,109014270,3590,3590,3590,3590,0
|
|
20230622,160200,109014270,3590,3590,3590,3590,0
|
|
20230622,160100,109014270,3590,3590,3590,3590,0
|
|
20230622,160000,109014270,3590,3590,3590,3590,0
|
|
20230622,155900,109014270,3590,3590,3590,3590,0
|
|
20230622,155800,109014270,3590,3590,3590,3590,0
|
|
20230622,155700,109014270,3590,3590,3590,3590,0
|
|
20230622,155600,109014270,3590,3590,3590,3590,0
|
|
20230622,155500,109014270,3590,3590,3590,3590,0
|
|
20230622,155400,109014270,3590,3590,3590,3590,2216
|
|
20230622,155300,109014270,3590,3590,3590,3590,0
|
|
20230622,155200,109014270,3590,3590,3590,3590,0
|
|
20230622,155100,109014270,3590,3590,3590,3590,0
|
|
20230622,155000,109014270,3590,3590,3590,3590,0
|
|
20230622,154900,109014270,3590,3590,3590,3590,0
|
|
20230622,154800,109014270,3590,3590,3590,3590,0
|
|
20230622,154700,109014270,3590,3590,3590,3590,0
|
|
20230622,154600,109014270,3590,3590,3590,3590,0
|
|
20230622,154500,109014270,3590,3590,3590,3590,0
|
|
20230622,154400,109014270,3590,3590,3590,3590,0
|
|
20230622,154300,109014270,3590,3590,3590,3590,0
|
|
20230622,154200,109014270,3590,3590,3590,3590,0
|
|
20230622,154100,109014270,3590,3590,3590,3590,0
|
|
20230622,154000,109014270,3590,3590,3590,3590,0
|
|
20230622,153900,109014270,3590,3590,3590,3590,0
|
|
20230622,153800,109014270,3590,3590,3590,3590,0
|
|
20230622,153700,109014270,3590,3590,3590,3590,0
|
|
20230622,153600,109014270,3590,3590,3590,3590,0
|
|
20230622,153500,109014270,3590,3590,3590,3590,0
|
|
20230622,153400,109014270,3590,3590,3590,3590,0
|
|
20230622,153300,109014270,3590,3590,3590,3590,0
|
|
20230622,153200,109014270,3590,3590,3590,3590,0
|
|
20230622,153100,109014270,3590,3590,3590,3590,0
|
|
20230622,153000,109014270,3590,3590,3590,3590,2216
|
|
20230622,152900,101058830,3595,3595,3595,3595,0
|
|
20230622,152800,101058830,3595,3595,3595,3595,0
|
|
20230622,152700,101058830,3595,3595,3595,3595,0
|
|
20230622,152600,101058830,3595,3595,3595,3595,0
|
|
20230622,152500,101058830,3595,3595,3595,3595,0
|
|
20230622,152400,101058830,3595,3595,3595,3595,0
|
|
20230622,152300,101058830,3595,3595,3595,3595,0
|
|
20230622,152200,101058830,3595,3595,3595,3595,0
|
|
20230622,152100,101058830,3595,3595,3595,3595,0
|
|
20230622,152000,101058830,3595,3595,3595,3595,0
|
|
20230622,151900,101058830,3595,3595,3595,3595,114
|
|
20230622,151800,100649000,3595,3590,3595,3590,99
|
|
20230622,151700,100293585,3600,3600,3600,3600,23
|
|
20230622,151600,100210785,3600,3595,3600,3595,125
|
|
20230622,151500,99761300,3600,3600,3600,3600,0
|
|
20230622,151400,99761300,3600,3600,3600,3600,1
|
|
20230622,151300,99757700,3600,3600,3600,3600,0
|
|
20230622,151200,99757700,3600,3600,3600,3600,2
|
|
20230622,151100,99750500,3600,3595,3600,3595,4
|
|
20230622,151000,99736115,3595,3595,3595,3595,13
|
|
20230622,150900,99689380,3595,3595,3595,3595,381
|
|
20230622,150800,98319685,3595,3595,3595,3595,0
|
|
20230622,150700,98319685,3595,3595,3595,3595,0
|
|
20230622,150600,98319685,3595,3595,3595,3595,0
|
|
20230622,150500,98319685,3595,3595,3595,3595,0
|
|
20230622,150400,98319685,3595,3595,3595,3595,0
|
|
20230622,150300,98319685,3595,3595,3595,3595,4
|
|
20230622,150200,98305305,3595,3595,3595,3595,0
|
|
20230622,150100,98305305,3595,3595,3595,3595,100
|
|
20230622,150000,97945805,3590,3590,3590,3590,220
|
|
20230622,145900,97156005,3595,3595,3595,3595,6
|
|
20230622,145800,97134435,3595,3595,3595,3595,1
|
|
20230622,145700,97130840,3590,3590,3590,3590,0
|
|
20230622,145600,97130840,3590,3590,3590,3590,2000
|
|
20230622,145500,89950840,3595,3595,3595,3595,5
|
|
20230622,145400,89932865,3595,3595,3595,3595,0
|
|
20230622,145300,89932865,3595,3595,3595,3595,0
|
|
20230622,145200,89932865,3595,3595,3595,3595,2141
|
|
20230622,145100,82235970,3600,3600,3600,3600,0
|
|
20230622,145000,82235970,3600,3600,3600,3600,0
|
|
20230622,144900,82235970,3600,3600,3600,3600,0
|
|
20230622,144800,82235970,3600,3600,3600,3600,0
|
|
20230622,144700,82235970,3600,3600,3600,3600,0
|
|
20230622,144600,82235970,3600,3600,3600,3600,0
|
|
20230622,144500,82235970,3600,3600,3600,3600,0
|
|
20230622,144400,82235970,3600,3600,3600,3600,0
|
|
20230622,144300,82235970,3600,3600,3600,3600,1
|
|
20230622,144200,82232370,3595,3595,3595,3595,0
|
|
20230622,144100,82232370,3595,3595,3595,3595,0
|
|
20230622,144000,82232370,3595,3595,3595,3595,0
|
|
20230622,143900,82232370,3595,3595,3595,3595,0
|
|
20230622,143800,82232370,3595,3595,3595,3595,0
|
|
20230622,143700,82232370,3595,3595,3595,3595,0
|
|
20230622,143600,82232370,3595,3595,3595,3595,0
|
|
20230622,143500,82232370,3595,3595,3595,3595,0
|
|
20230622,143400,82232370,3595,3595,3595,3595,1
|
|
20230622,143300,82228775,3595,3600,3600,3595,23
|
|
20230622,143200,82146085,3595,3595,3600,3595,6
|
|
20230622,143100,82124500,3600,3595,3600,3595,980
|
|
20230622,143000,78601395,3595,3595,3595,3595,0
|
|
20230622,142900,78601395,3595,3595,3595,3595,0
|
|
20230622,142800,78601395,3595,3595,3595,3595,1000
|
|
20230622,142700,75006395,3595,3595,3595,3595,3
|
|
20230622,142600,74995610,3595,3595,3595,3595,1
|
|
20230622,142500,74992015,3590,3590,3590,3590,0
|
|
20230622,142400,74992015,3590,3590,3590,3590,0
|
|
20230622,142300,74992015,3590,3590,3590,3590,0
|
|
20230622,142200,74992015,3590,3590,3590,3590,0
|
|
20230622,142100,74992015,3590,3590,3590,3590,250
|
|
20230622,142000,74094515,3595,3595,3595,3595,0
|
|
20230622,141900,74094515,3595,3595,3595,3595,35
|
|
20230622,141800,73968690,3595,3595,3595,3595,0
|
|
20230622,141700,73968690,3595,3595,3595,3595,0
|
|
20230622,141600,73968690,3595,3595,3595,3595,0
|
|
20230622,141500,73968690,3595,3595,3595,3595,2
|
|
20230622,141400,73961500,3595,3595,3595,3595,9
|
|
20230622,141300,73929145,3590,3590,3590,3590,2000
|
|
20230622,141200,66749145,3595,3595,3595,3595,10
|
|
20230622,141100,66713195,3595,3595,3595,3595,200
|
|
20230622,141000,65994195,3595,3595,3595,3595,0
|
|
20230622,140900,65994195,3595,3595,3595,3595,0
|
|
20230622,140800,65994195,3595,3595,3595,3595,2
|
|
20230622,140700,65987005,3595,3595,3595,3595,0
|
|
20230622,140600,65987005,3595,3595,3595,3595,0
|
|
20230622,140500,65987005,3595,3595,3595,3595,0
|
|
20230622,140400,65987005,3595,3595,3595,3595,0
|
|
20230622,140300,65987005,3595,3595,3595,3595,1849
|
|
20230622,140200,59339850,3600,3600,3600,3600,10
|
|
20230622,140100,59303850,3595,3595,3595,3595,0
|
|
20230622,140000,59303850,3595,3595,3595,3595,0
|
|
20230622,135900,59303850,3595,3595,3595,3595,128
|
|
20230622,135800,58843690,3595,3595,3595,3595,0
|
|
20230622,135700,58843690,3595,3595,3595,3595,0
|
|
20230622,135600,58843690,3595,3595,3595,3595,0
|
|
20230622,135500,58843690,3595,3595,3595,3595,3
|
|
20230622,135400,58832905,3595,3600,3600,3595,1030
|
|
20230622,135300,55125055,3600,3600,3600,3600,0
|
|
20230622,135200,55125055,3600,3600,3600,3600,0
|
|
20230622,135100,55125055,3600,3600,3600,3600,0
|
|
20230622,135000,55125055,3600,3600,3600,3600,0
|
|
20230622,134900,55125055,3600,3600,3600,3600,0
|
|
20230622,134800,55125055,3600,3600,3600,3600,0
|
|
20230622,134700,55125055,3600,3600,3600,3600,0
|
|
20230622,134600,55125055,3600,3600,3600,3600,0
|
|
20230622,134500,55125055,3600,3600,3600,3600,0
|
|
20230622,134400,55125055,3600,3600,3600,3600,0
|
|
20230622,134300,55125055,3600,3600,3600,3600,0
|
|
20230622,134200,55125055,3600,3600,3600,3600,1
|
|
20230622,134100,55121455,3600,3595,3600,3595,86
|
|
20230622,134000,54812280,3595,3595,3595,3595,0
|
|
20230622,133900,54812280,3595,3595,3595,3595,0
|
|
20230622,133800,54812280,3595,3595,3595,3595,0
|
|
20230622,133700,54812280,3595,3595,3595,3595,1
|
|
20230622,133600,54808685,3595,3600,3600,3595,261
|
|
20230622,133500,53870385,3595,3595,3595,3595,0
|
|
20230622,133400,53870385,3595,3595,3595,3595,0
|
|
20230622,133300,53870385,3595,3595,3595,3595,0
|
|
20230622,133200,53870385,3595,3595,3595,3595,9
|
|
20230622,133100,53838030,3600,3600,3600,3600,0
|
|
20230622,133000,53838030,3600,3600,3600,3600,0
|
|
20230622,132900,53838030,3600,3600,3600,3600,28
|
|
20230622,132800,53737230,3600,3600,3600,3600,0
|
|
20230622,132700,53737230,3600,3600,3600,3600,0
|
|
20230622,132600,53737230,3600,3600,3600,3600,0
|
|
20230622,132500,53737230,3600,3600,3600,3600,0
|
|
20230622,132400,53737230,3600,3600,3600,3600,1
|
|
20230622,132300,53733630,3600,3600,3600,3600,0
|
|
20230622,132200,53733630,3600,3600,3600,3600,0
|
|
20230622,132100,53733630,3600,3600,3600,3600,0
|
|
20230622,132000,53733630,3600,3600,3600,3600,0
|
|
20230622,131900,53733630,3600,3600,3600,3600,0
|
|
20230622,131800,53733630,3600,3600,3600,3600,0
|
|
20230622,131700,53733630,3600,3600,3600,3600,0
|
|
20230622,131600,53733630,3600,3600,3600,3600,0
|
|
20230622,131500,53733630,3600,3600,3600,3600,0
|
|
20230622,131400,53733630,3600,3600,3600,3600,0
|
|
20230622,131300,53733630,3600,3600,3600,3600,0
|
|
20230622,131200,53733630,3600,3600,3600,3600,0
|
|
20230622,131100,53733630,3600,3600,3600,3600,0
|
|
20230622,131000,53733630,3600,3600,3600,3600,0
|
|
20230622,130900,53733630,3600,3600,3600,3600,0
|
|
20230622,130800,53733630,3600,3600,3600,3600,0
|
|
20230622,130700,53733630,3600,3600,3600,3600,0
|
|
20230622,130600,53733630,3600,3600,3600,3600,0
|
|
20230622,130500,53733630,3600,3600,3600,3600,0
|
|
20230622,130400,53733630,3600,3600,3600,3600,0
|
|
20230622,130300,53733630,3600,3600,3600,3600,0
|
|
20230622,130200,53733630,3600,3600,3600,3600,250
|
|
20230622,130100,52833630,3600,3600,3600,3600,0
|
|
20230622,130000,52833630,3600,3600,3600,3600,0
|
|
20230622,125900,52833630,3600,3600,3600,3600,0
|
|
20230622,125800,52833630,3600,3600,3600,3600,4
|
|
20230622,125700,52819230,3600,3600,3600,3600,0
|
|
20230622,125600,52819230,3600,3600,3600,3600,0
|
|
20230622,125500,52819230,3600,3600,3600,3600,0
|
|
20230622,125400,52819230,3600,3600,3600,3600,0
|
|
20230622,125300,52819230,3600,3600,3600,3600,0
|
|
20230622,125200,52819230,3600,3600,3600,3600,1
|
|
20230622,125100,52815630,3600,3600,3600,3600,0
|
|
20230622,125000,52815630,3600,3600,3600,3600,0
|
|
20230622,124900,52815630,3600,3600,3600,3600,0
|
|
20230622,124800,52815630,3600,3600,3600,3600,0
|
|
20230622,124700,52815630,3600,3600,3600,3600,4
|
|
20230622,124600,52801230,3600,3595,3600,3595,7
|
|
20230622,124500,52776060,3595,3595,3595,3595,0
|
|
20230622,124400,52776060,3595,3595,3595,3595,0
|
|
20230622,124300,52776060,3595,3595,3595,3595,0
|
|
20230622,124200,52776060,3595,3595,3595,3595,73
|
|
20230622,124100,52513625,3595,3595,3595,3595,0
|
|
20230622,124000,52513625,3595,3595,3595,3595,0
|
|
20230622,123900,52513625,3595,3595,3595,3595,0
|
|
20230622,123800,52513625,3595,3595,3595,3595,17
|
|
20230622,123700,52452510,3595,3595,3595,3595,861
|
|
20230622,123600,49357215,3595,3595,3595,3595,2
|
|
20230622,123500,49350025,3595,3600,3600,3595,60
|
|
20230622,123400,49134035,3600,3600,3600,3600,0
|
|
20230622,123300,49134035,3600,3600,3600,3600,0
|
|
20230622,123200,49134035,3600,3600,3600,3600,0
|
|
20230622,123100,49134035,3600,3600,3600,3600,1
|
|
20230622,123000,49130435,3600,3600,3600,3600,67
|
|
20230622,122900,48889235,3605,3605,3605,3605,0
|
|
20230622,122800,48889235,3605,3605,3605,3605,1
|
|
20230622,122700,48885630,3600,3600,3600,3600,2
|
|
20230622,122600,48878430,3605,3605,3605,3605,0
|
|
20230622,122500,48878430,3605,3605,3605,3605,10
|
|
20230622,122400,48842380,3605,3605,3605,3605,1
|
|
20230622,122300,48838775,3600,3600,3600,3600,0
|
|
20230622,122200,48838775,3600,3600,3600,3600,0
|
|
20230622,122100,48838775,3600,3600,3600,3600,0
|
|
20230622,122000,48838775,3600,3600,3600,3600,0
|
|
20230622,121900,48838775,3600,3600,3600,3600,0
|
|
20230622,121800,48838775,3600,3600,3600,3600,0
|
|
20230622,121700,48838775,3600,3600,3600,3600,0
|
|
20230622,121600,48838775,3600,3600,3600,3600,0
|
|
20230622,121500,48838775,3600,3600,3600,3600,0
|
|
20230622,121400,48838775,3600,3600,3600,3600,0
|
|
20230622,121300,48838775,3600,3600,3600,3600,0
|
|
20230622,121200,48838775,3600,3600,3600,3600,0
|
|
20230622,121100,48838775,3600,3600,3600,3600,58
|
|
20230622,121000,48629975,3600,3600,3600,3600,20
|
|
20230622,120900,48557975,3600,3600,3600,3600,0
|
|
20230622,120800,48557975,3600,3600,3600,3600,0
|
|
20230622,120700,48557975,3600,3600,3600,3600,1
|
|
20230622,120600,48554375,3605,3605,3605,3605,0
|
|
20230622,120500,48554375,3605,3605,3605,3605,0
|
|
20230622,120400,48554375,3605,3605,3605,3605,10
|
|
20230622,120300,48518325,3605,3605,3605,3605,0
|
|
20230622,120200,48518325,3605,3605,3605,3605,0
|
|
20230622,120100,48518325,3605,3605,3605,3605,0
|
|
20230622,120000,48518325,3605,3605,3605,3605,0
|
|
20230622,115900,48518325,3605,3605,3605,3605,0
|
|
20230622,115800,48518325,3605,3605,3605,3605,0
|
|
20230622,115700,48518325,3605,3605,3605,3605,6
|
|
20230622,115600,48496695,3605,3605,3605,3605,50
|
|
20230622,115500,48316445,3605,3605,3605,3605,0
|
|
20230622,115400,48316445,3605,3605,3605,3605,0
|
|
20230622,115300,48316445,3605,3605,3605,3605,0
|
|
20230622,115200,48316445,3605,3605,3605,3605,0
|
|
20230622,115100,48316445,3605,3605,3605,3605,0
|
|
20230622,115000,48316445,3605,3605,3605,3605,0
|
|
20230622,114900,48316445,3605,3605,3605,3605,0
|
|
20230622,114800,48316445,3605,3605,3605,3605,0
|
|
20230622,114700,48316445,3605,3605,3605,3605,0
|
|
20230622,114600,48316445,3605,3605,3605,3605,0
|
|
20230622,114500,48316445,3605,3605,3605,3605,0
|
|
20230622,114400,48316445,3605,3605,3605,3605,0
|
|
20230622,114300,48316445,3605,3605,3605,3605,0
|
|
20230622,114200,48316445,3605,3605,3605,3605,0
|
|
20230622,114100,48316445,3605,3605,3605,3605,0
|
|
20230622,114000,48316445,3605,3605,3605,3605,0
|
|
20230622,113900,48316445,3605,3605,3605,3605,0
|
|
20230622,113800,48316445,3605,3605,3605,3605,0
|
|
20230622,113700,48316445,3605,3605,3605,3605,1
|
|
20230622,113600,48312840,3600,3600,3600,3600,0
|
|
20230622,113500,48312840,3600,3600,3600,3600,0
|
|
20230622,113400,48312840,3600,3600,3600,3600,0
|
|
20230622,113300,48312840,3600,3600,3600,3600,0
|
|
20230622,113200,48312840,3600,3600,3600,3600,0
|
|
20230622,113100,48312840,3600,3600,3600,3600,0
|
|
20230622,113000,48312840,3600,3600,3600,3600,122
|
|
20230622,112900,47873640,3600,3600,3600,3600,0
|
|
20230622,112800,47873640,3600,3600,3600,3600,1006
|
|
20230622,112700,44252040,3600,3600,3600,3600,0
|
|
20230622,112600,44252040,3600,3600,3600,3600,0
|
|
20230622,112500,44252040,3600,3600,3600,3600,0
|
|
20230622,112400,44252040,3600,3600,3600,3600,0
|
|
20230622,112300,44252040,3600,3600,3600,3600,0
|
|
20230622,112200,44252040,3600,3600,3600,3600,0
|
|
20230622,112100,44252040,3600,3600,3600,3600,0
|
|
20230622,112000,44252040,3600,3600,3600,3600,10
|
|
20230622,111900,44216040,3600,3600,3600,3600,0
|
|
20230622,111800,44216040,3600,3600,3600,3600,0
|
|
20230622,111700,44216040,3600,3600,3600,3600,0
|
|
20230622,111600,44216040,3600,3600,3600,3600,0
|
|
20230622,111500,44216040,3600,3600,3600,3600,0
|
|
20230622,111400,44216040,3600,3600,3600,3600,0
|
|
20230622,111300,44216040,3600,3600,3600,3600,0
|
|
20230622,111200,44216040,3600,3600,3600,3600,2234
|
|
20230622,111100,36173640,3600,3600,3600,3600,0
|
|
20230622,111000,36173640,3600,3600,3600,3600,0
|
|
20230622,110900,36173640,3600,3600,3600,3600,32
|
|
20230622,110800,36058440,3600,3600,3600,3600,0
|
|
20230622,110700,36058440,3600,3600,3600,3600,1
|
|
20230622,110600,36054840,3590,3590,3590,3590,300
|
|
20230622,110500,34977840,3600,3600,3600,3600,0
|
|
20230622,110400,34977840,3600,3600,3600,3600,5
|
|
20230622,110300,34959840,3600,3600,3600,3600,300
|
|
20230622,110200,33879840,3600,3600,3600,3600,0
|
|
20230622,110100,33879840,3600,3600,3600,3600,0
|
|
20230622,110000,33879840,3600,3600,3600,3600,0
|
|
20230622,105900,33879840,3600,3600,3600,3600,0
|
|
20230622,105800,33879840,3600,3600,3600,3600,555
|
|
20230622,105700,31881840,3600,3600,3600,3600,0
|
|
20230622,105600,31881840,3600,3600,3600,3600,0
|
|
20230622,105500,31881840,3600,3600,3600,3600,0
|
|
20230622,105400,31881840,3600,3600,3600,3600,0
|
|
20230622,105300,31881840,3600,3600,3600,3600,0
|
|
20230622,105200,31881840,3600,3600,3600,3600,0
|
|
20230622,105100,31881840,3600,3600,3600,3600,0
|
|
20230622,105000,31881840,3600,3600,3600,3600,0
|
|
20230622,104900,31881840,3600,3600,3600,3600,0
|
|
20230622,104800,31881840,3600,3600,3600,3600,0
|
|
20230622,104700,31881840,3600,3600,3600,3600,0
|
|
20230622,104600,31881840,3600,3600,3600,3600,0
|
|
20230622,104500,31881840,3600,3600,3600,3600,0
|
|
20230622,104400,31881840,3600,3600,3600,3600,0
|
|
20230622,104300,31881840,3600,3600,3600,3600,0
|
|
20230622,104200,31881840,3600,3600,3600,3600,50
|
|
20230622,104100,31701840,3590,3590,3590,3590,0
|
|
20230622,104000,31701840,3590,3595,3595,3590,103
|
|
20230622,103900,31331570,3595,3595,3595,3595,0
|
|
20230622,103800,31331570,3595,3595,3595,3595,0
|
|
20230622,103700,31331570,3595,3595,3595,3595,56
|
|
20230622,103600,31130250,3595,3595,3595,3595,8
|
|
20230622,103500,31101490,3595,3595,3595,3595,1
|
|
20230622,103400,31097895,3590,3595,3595,3590,51
|
|
20230622,103300,30914555,3595,3595,3595,3595,0
|
|
20230622,103200,30914555,3595,3595,3595,3595,0
|
|
20230622,103100,30914555,3595,3595,3595,3595,0
|
|
20230622,103000,30914555,3595,3595,3595,3595,0
|
|
20230622,102900,30914555,3595,3595,3595,3595,0
|
|
20230622,102800,30914555,3595,3595,3595,3595,0
|
|
20230622,102700,30914555,3595,3595,3595,3595,0
|
|
20230622,102600,30914555,3595,3595,3595,3595,0
|
|
20230622,102500,30914555,3595,3595,3595,3595,0
|
|
20230622,102400,30914555,3595,3595,3595,3595,1
|
|
20230622,102300,30910960,3590,3590,3590,3590,0
|
|
20230622,102200,30910960,3590,3590,3590,3590,0
|
|
20230622,102100,30910960,3590,3590,3590,3590,0
|
|
20230622,102000,30910960,3590,3590,3590,3590,0
|
|
20230622,101900,30910960,3590,3590,3590,3590,100
|
|
20230622,101800,30551960,3595,3595,3595,3595,1
|
|
20230622,101700,30548365,3590,3590,3590,3590,0
|
|
20230622,101600,30548365,3590,3590,3590,3590,50
|
|
20230622,101500,30368865,3590,3595,3595,3590,4002
|
|
20230622,101400,15995150,3595,3595,3595,3595,0
|
|
20230622,101300,15995150,3595,3595,3595,3595,1
|
|
20230622,101200,15991555,3595,3595,3595,3595,0
|
|
20230622,101100,15991555,3595,3595,3595,3595,0
|
|
20230622,101000,15991555,3595,3595,3595,3595,1
|
|
20230622,100900,15987960,3595,3595,3595,3595,2
|
|
20230622,100800,15980770,3595,3595,3595,3595,0
|
|
20230622,100700,15980770,3595,3595,3595,3595,69
|
|
20230622,100600,15732715,3595,3595,3595,3595,0
|
|
20230622,100500,15732715,3595,3595,3595,3595,10
|
|
20230622,100400,15696765,3595,3595,3595,3595,0
|
|
20230622,100300,15696765,3595,3595,3595,3595,3
|
|
20230622,100200,15685980,3595,3595,3595,3595,0
|
|
20230622,100100,15685980,3595,3595,3595,3595,0
|
|
20230622,100000,15685980,3595,3595,3595,3595,0
|
|
20230622,095900,15685980,3595,3595,3595,3595,1
|
|
20230622,095800,15682385,3590,3590,3590,3590,400
|
|
20230622,095700,14246385,3595,3595,3595,3595,0
|
|
20230622,095600,14246385,3595,3595,3595,3595,0
|
|
20230622,095500,14246385,3595,3595,3595,3595,1
|
|
20230622,095400,14242790,3595,3595,3595,3595,0
|
|
20230622,095300,14242790,3595,3595,3595,3595,0
|
|
20230622,095200,14242790,3595,3595,3595,3595,0
|
|
20230622,095100,14242790,3595,3595,3595,3595,1
|
|
20230622,095000,14239195,3595,3595,3595,3595,0
|
|
20230622,094900,14239195,3595,3595,3595,3595,1
|
|
20230622,094800,14235600,3595,3595,3595,3595,1
|
|
20230622,094700,14232005,3595,3590,3595,3590,2
|
|
20230622,094600,14224820,3590,3590,3590,3590,50
|
|
20230622,094500,14045320,3590,3590,3590,3590,1
|
|
20230622,094400,14041730,3600,3600,3600,3600,0
|
|
20230622,094300,14041730,3600,3600,3600,3600,1
|
|
20230622,094200,14038130,3600,3600,3600,3600,30
|
|
20230622,094100,13930130,3590,3590,3590,3590,0
|
|
20230622,094000,13930130,3590,3590,3590,3590,0
|
|
20230622,093900,13930130,3590,3590,3590,3590,0
|
|
20230622,093800,13930130,3590,3600,3600,3590,6
|
|
20230622,093700,13908540,3600,3600,3600,3600,0
|
|
20230622,093600,13908540,3600,3600,3600,3600,0
|
|
20230622,093500,13908540,3600,3600,3600,3600,2
|
|
20230622,093400,13901340,3600,3600,3600,3600,0
|
|
20230622,093300,13901340,3600,3600,3600,3600,0
|
|
20230622,093200,13901340,3600,3600,3600,3600,0
|
|
20230622,093100,13901340,3600,3600,3600,3600,12
|
|
20230622,093000,13858140,3600,3595,3600,3595,227
|
|
20230622,092900,13041940,3595,3595,3595,3595,10
|
|
20230622,092800,13005990,3595,3595,3595,3595,1
|
|
20230622,092700,13002395,3595,3595,3595,3595,0
|
|
20230622,092600,13002395,3595,3595,3595,3595,2
|
|
20230622,092500,12995205,3600,3600,3600,3600,0
|
|
20230622,092400,12995205,3600,3600,3600,3600,1
|
|
20230622,092300,12991605,3600,3600,3600,3600,1
|
|
20230622,092200,12988005,3590,3590,3590,3590,0
|
|
20230622,092100,12988005,3590,3590,3590,3590,0
|
|
20230622,092000,12988005,3590,3590,3590,3590,0
|
|
20230622,091900,12988005,3590,3590,3590,3590,0
|
|
20230622,091800,12988005,3590,3590,3590,3590,0
|
|
20230622,091700,12988005,3590,3590,3590,3590,15
|
|
20230622,091600,12934155,3590,3590,3590,3590,0
|
|
20230622,091500,12934155,3590,3590,3590,3590,0
|
|
20230622,091400,12934155,3590,3590,3590,3590,0
|
|
20230622,091300,12934155,3590,3590,3590,3590,1
|
|
20230622,091200,12930565,3600,3600,3600,3600,0
|
|
20230622,091100,12930565,3600,3600,3600,3600,14
|
|
20230622,091000,12880165,3595,3595,3595,3595,100
|
|
20230622,090900,12520665,3605,3605,3605,3605,0
|
|
20230622,090800,12520665,3605,3600,3605,3600,13
|
|
20230622,090700,12473805,3595,3595,3595,3595,0
|
|
20230622,090600,12473805,3595,3600,3600,3595,546
|
|
20230622,090500,10510920,3610,3610,3610,3610,0
|
|
20230622,090400,10510920,3610,3610,3610,3610,1
|
|
20230622,090300,10507310,3595,3595,3595,3595,0
|
|
20230622,090200,10507310,3595,3595,3595,3595,0
|
|
20230622,090100,10507310,3595,3595,3595,3595,0
|
|
20230622,090000,10507310,3595,3610,3615,3595,2911
|