625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192200,142562485,3585,3585,3585,3585,1244
|
|
20230622,192100,142562485,3585,3585,3585,3585,0
|
|
20230622,192000,142562485,3585,3585,3585,3585,0
|
|
20230622,191900,142562485,3585,3585,3585,3585,0
|
|
20230622,191800,142562485,3585,3585,3585,3585,0
|
|
20230622,191700,142562485,3585,3585,3585,3585,0
|
|
20230622,191600,142562485,3585,3585,3585,3585,0
|
|
20230622,191500,142562485,3585,3585,3585,3585,0
|
|
20230622,191400,142562485,3585,3585,3585,3585,0
|
|
20230622,191300,142562485,3585,3585,3585,3585,0
|
|
20230622,191200,142562485,3585,3585,3585,3585,0
|
|
20230622,191100,142562485,3585,3585,3585,3585,0
|
|
20230622,191000,142562485,3585,3585,3585,3585,0
|
|
20230622,190900,142562485,3585,3585,3585,3585,0
|
|
20230622,190800,142562485,3585,3585,3585,3585,0
|
|
20230622,190700,142562485,3585,3585,3585,3585,0
|
|
20230622,190600,142562485,3585,3585,3585,3585,0
|
|
20230622,190500,142562485,3585,3585,3585,3585,0
|
|
20230622,190400,142562485,3585,3585,3585,3585,0
|
|
20230622,190300,142562485,3585,3585,3585,3585,0
|
|
20230622,190200,142562485,3585,3585,3585,3585,0
|
|
20230622,190100,142562485,3585,3585,3585,3585,0
|
|
20230622,190000,142562485,3585,3585,3585,3585,0
|
|
20230622,185900,142562485,3585,3585,3585,3585,0
|
|
20230622,185800,142562485,3585,3585,3585,3585,0
|
|
20230622,185700,142562485,3585,3585,3585,3585,0
|
|
20230622,185600,142562485,3585,3585,3585,3585,0
|
|
20230622,185500,142562485,3585,3585,3585,3585,0
|
|
20230622,185400,142562485,3585,3585,3585,3585,0
|
|
20230622,185300,142562485,3585,3585,3585,3585,0
|
|
20230622,185200,142562485,3585,3585,3585,3585,1244
|
|
20230622,185100,142562485,3585,3585,3585,3585,0
|
|
20230622,185000,142562485,3585,3585,3585,3585,0
|
|
20230622,184900,142562485,3585,3585,3585,3585,0
|
|
20230622,184800,142562485,3585,3585,3585,3585,0
|
|
20230622,184700,142562485,3585,3585,3585,3585,0
|
|
20230622,184600,142562485,3585,3585,3585,3585,0
|
|
20230622,184500,142562485,3585,3585,3585,3585,0
|
|
20230622,184400,142562485,3585,3585,3585,3585,0
|
|
20230622,184300,142562485,3585,3585,3585,3585,0
|
|
20230622,184200,142562485,3585,3585,3585,3585,0
|
|
20230622,184100,142562485,3585,3585,3585,3585,0
|
|
20230622,184000,142562485,3585,3585,3585,3585,0
|
|
20230622,183900,142562485,3585,3585,3585,3585,0
|
|
20230622,183800,142562485,3585,3585,3585,3585,0
|
|
20230622,183700,142562485,3585,3585,3585,3585,0
|
|
20230622,183600,142562485,3585,3585,3585,3585,0
|
|
20230622,183500,142562485,3585,3585,3585,3585,0
|
|
20230622,183400,142562485,3585,3585,3585,3585,0
|
|
20230622,183300,142562485,3585,3585,3585,3585,0
|
|
20230622,183200,142562485,3585,3585,3585,3585,0
|
|
20230622,183100,142562485,3585,3585,3585,3585,0
|
|
20230622,183000,142562485,3585,3585,3585,3585,0
|
|
20230622,182900,142562485,3585,3585,3585,3585,0
|
|
20230622,182800,142562485,3585,3585,3585,3585,0
|
|
20230622,182700,142562485,3585,3585,3585,3585,0
|
|
20230622,182600,142562485,3585,3585,3585,3585,0
|
|
20230622,182500,142562485,3585,3585,3585,3585,0
|
|
20230622,182400,142562485,3585,3585,3585,3585,0
|
|
20230622,182300,142562485,3585,3585,3585,3585,0
|
|
20230622,182200,142562485,3585,3585,3585,3585,1244
|
|
20230622,182100,142562485,3585,3585,3585,3585,0
|
|
20230622,182000,142562485,3585,3585,3585,3585,0
|
|
20230622,181900,142562485,3585,3585,3585,3585,0
|
|
20230622,181800,142562485,3585,3585,3585,3585,0
|
|
20230622,181700,142562485,3585,3585,3585,3585,0
|
|
20230622,181600,142562485,3585,3585,3585,3585,0
|
|
20230622,181500,142562485,3585,3585,3585,3585,0
|
|
20230622,181400,142562485,3585,3585,3585,3585,0
|
|
20230622,181300,142562485,3585,3585,3585,3585,0
|
|
20230622,181200,142562485,3585,3585,3585,3585,0
|
|
20230622,181100,142562485,3585,3585,3585,3585,0
|
|
20230622,181000,142562485,3585,3585,3585,3585,0
|
|
20230622,180900,142562485,3585,3585,3585,3585,0
|
|
20230622,180800,142562485,3585,3585,3585,3585,0
|
|
20230622,180700,142562485,3585,3585,3585,3585,0
|
|
20230622,180600,142562485,3585,3585,3585,3585,0
|
|
20230622,180500,142562485,3585,3585,3585,3585,0
|
|
20230622,180400,142562485,3585,3585,3585,3585,0
|
|
20230622,180300,142562485,3585,3585,3585,3585,0
|
|
20230622,180200,142562485,3585,3585,3585,3585,0
|
|
20230622,180100,142562485,3585,3585,3585,3585,0
|
|
20230622,180000,142562485,3585,3585,3585,3585,0
|
|
20230622,175900,142562485,3585,3585,3585,3585,0
|
|
20230622,175800,142562485,3585,3585,3585,3585,0
|
|
20230622,175700,142562485,3585,3585,3585,3585,0
|
|
20230622,175600,142562485,3585,3585,3585,3585,0
|
|
20230622,175500,142562485,3585,3585,3585,3585,0
|
|
20230622,175400,142562485,3585,3585,3585,3585,0
|
|
20230622,175300,142562485,3585,3585,3585,3585,0
|
|
20230622,175200,142562485,3585,3585,3585,3585,1244
|
|
20230622,175100,142562485,3585,3585,3585,3585,0
|
|
20230622,175000,142562485,3585,3585,3585,3585,0
|
|
20230622,174900,142562485,3585,3585,3585,3585,0
|
|
20230622,174800,142562485,3585,3585,3585,3585,0
|
|
20230622,174700,142562485,3585,3585,3585,3585,0
|
|
20230622,174600,142562485,3585,3585,3585,3585,0
|
|
20230622,174500,142562485,3585,3585,3585,3585,0
|
|
20230622,174400,142562485,3585,3585,3585,3585,0
|
|
20230622,174300,142562485,3585,3585,3585,3585,0
|
|
20230622,174200,142562485,3585,3585,3585,3585,0
|
|
20230622,174100,142562485,3585,3585,3585,3585,0
|
|
20230622,174000,142562485,3585,3585,3585,3585,0
|
|
20230622,173900,142562485,3585,3585,3585,3585,0
|
|
20230622,173800,142562485,3585,3585,3585,3585,0
|
|
20230622,173700,142562485,3585,3585,3585,3585,0
|
|
20230622,173600,142562485,3585,3585,3585,3585,0
|
|
20230622,173500,142562485,3585,3585,3585,3585,0
|
|
20230622,173400,142562485,3585,3585,3585,3585,0
|
|
20230622,173300,142562485,3585,3585,3585,3585,0
|
|
20230622,173200,142562485,3585,3585,3585,3585,0
|
|
20230622,173100,142562485,3585,3585,3585,3585,0
|
|
20230622,173000,142562485,3585,3585,3585,3585,0
|
|
20230622,172900,142562485,3585,3585,3585,3585,0
|
|
20230622,172800,142562485,3585,3585,3585,3585,0
|
|
20230622,172700,142562485,3585,3585,3585,3585,0
|
|
20230622,172600,142562485,3585,3585,3585,3585,0
|
|
20230622,172500,142562485,3585,3585,3585,3585,0
|
|
20230622,172400,142562485,3585,3585,3585,3585,0
|
|
20230622,172300,142562485,3585,3585,3585,3585,0
|
|
20230622,172200,142562485,3585,3585,3585,3585,1244
|
|
20230622,172100,142562485,3585,3585,3585,3585,0
|
|
20230622,172000,142562485,3585,3585,3585,3585,0
|
|
20230622,171900,142562485,3585,3585,3585,3585,0
|
|
20230622,171800,142562485,3585,3585,3585,3585,0
|
|
20230622,171700,142562485,3585,3585,3585,3585,0
|
|
20230622,171600,142562485,3585,3585,3585,3585,0
|
|
20230622,171500,142562485,3585,3585,3585,3585,0
|
|
20230622,171400,142562485,3585,3585,3585,3585,0
|
|
20230622,171300,142562485,3585,3585,3585,3585,0
|
|
20230622,171200,142562485,3585,3585,3585,3585,0
|
|
20230622,171100,142562485,3585,3585,3585,3585,0
|
|
20230622,171000,142562485,3585,3585,3585,3585,0
|
|
20230622,170900,142562485,3585,3585,3585,3585,0
|
|
20230622,170800,142562485,3585,3585,3585,3585,0
|
|
20230622,170700,142562485,3585,3585,3585,3585,0
|
|
20230622,170600,142562485,3585,3585,3585,3585,0
|
|
20230622,170500,142562485,3585,3585,3585,3585,0
|
|
20230622,170400,142562485,3585,3585,3585,3585,0
|
|
20230622,170300,142562485,3585,3585,3585,3585,0
|
|
20230622,170200,142562485,3585,3585,3585,3585,0
|
|
20230622,170100,142562485,3585,3585,3585,3585,0
|
|
20230622,170000,142562485,3585,3585,3585,3585,0
|
|
20230622,165900,142562485,3585,3585,3585,3585,0
|
|
20230622,165800,142562485,3585,3585,3585,3585,0
|
|
20230622,165700,142562485,3585,3585,3585,3585,0
|
|
20230622,165600,142562485,3585,3585,3585,3585,0
|
|
20230622,165500,142562485,3585,3585,3585,3585,0
|
|
20230622,165400,142562485,3585,3585,3585,3585,0
|
|
20230622,165300,142562485,3585,3585,3585,3585,0
|
|
20230622,165200,142562485,3585,3585,3585,3585,1244
|
|
20230622,165100,142562485,3585,3585,3585,3585,0
|
|
20230622,165000,142562485,3585,3585,3585,3585,0
|
|
20230622,164900,142562485,3585,3585,3585,3585,0
|
|
20230622,164800,142562485,3585,3585,3585,3585,0
|
|
20230622,164700,142562485,3585,3585,3585,3585,0
|
|
20230622,164600,142562485,3585,3585,3585,3585,0
|
|
20230622,164500,142562485,3585,3585,3585,3585,0
|
|
20230622,164400,142562485,3585,3585,3585,3585,0
|
|
20230622,164300,142562485,3585,3585,3585,3585,0
|
|
20230622,164200,142562485,3585,3585,3585,3585,0
|
|
20230622,164100,142562485,3585,3585,3585,3585,0
|
|
20230622,164000,142562485,3585,3585,3585,3585,0
|
|
20230622,163900,142562485,3585,3585,3585,3585,0
|
|
20230622,163800,142562485,3585,3585,3585,3585,0
|
|
20230622,163700,142562485,3585,3585,3585,3585,0
|
|
20230622,163600,142562485,3585,3585,3585,3585,0
|
|
20230622,163500,142562485,3585,3585,3585,3585,0
|
|
20230622,163400,142562485,3585,3585,3585,3585,0
|
|
20230622,163300,142562485,3585,3585,3585,3585,0
|
|
20230622,163200,142562485,3585,3585,3585,3585,0
|
|
20230622,163100,142562485,3585,3585,3585,3585,0
|
|
20230622,163000,142562485,3585,3585,3585,3585,0
|
|
20230622,162900,142562485,3585,3585,3585,3585,0
|
|
20230622,162800,142562485,3585,3585,3585,3585,0
|
|
20230622,162700,142562485,3585,3585,3585,3585,0
|
|
20230622,162600,142562485,3585,3585,3585,3585,0
|
|
20230622,162500,142562485,3585,3585,3585,3585,0
|
|
20230622,162400,142562485,3585,3585,3585,3585,0
|
|
20230622,162300,142562485,3585,3585,3585,3585,0
|
|
20230622,162200,142562485,3585,3585,3585,3585,1244
|
|
20230622,162100,142562485,3585,3585,3585,3585,0
|
|
20230622,162000,142562485,3585,3585,3585,3585,0
|
|
20230622,161900,142562485,3585,3585,3585,3585,0
|
|
20230622,161800,142562485,3585,3585,3585,3585,0
|
|
20230622,161700,142562485,3585,3585,3585,3585,0
|
|
20230622,161600,142562485,3585,3585,3585,3585,0
|
|
20230622,161500,142562485,3585,3585,3585,3585,0
|
|
20230622,161400,142562485,3585,3585,3585,3585,0
|
|
20230622,161300,142562485,3585,3585,3585,3585,0
|
|
20230622,161200,142562485,3585,3585,3585,3585,0
|
|
20230622,161100,142562485,3585,3585,3585,3585,0
|
|
20230622,161000,142562485,3585,3585,3585,3585,0
|
|
20230622,160900,142562485,3585,3585,3585,3585,0
|
|
20230622,160800,142562485,3585,3585,3585,3585,0
|
|
20230622,160700,142562485,3585,3585,3585,3585,0
|
|
20230622,160600,142562485,3585,3585,3585,3585,0
|
|
20230622,160500,142562485,3585,3585,3585,3585,0
|
|
20230622,160400,142562485,3585,3585,3585,3585,0
|
|
20230622,160300,142562485,3585,3585,3585,3585,0
|
|
20230622,160200,142562485,3585,3585,3585,3585,0
|
|
20230622,160100,142562485,3585,3585,3585,3585,0
|
|
20230622,160000,142562485,3585,3585,3585,3585,0
|
|
20230622,155900,142562485,3585,3585,3585,3585,0
|
|
20230622,155800,142562485,3585,3585,3585,3585,0
|
|
20230622,155700,142562485,3585,3585,3585,3585,0
|
|
20230622,155600,142562485,3585,3585,3585,3585,0
|
|
20230622,155500,142562485,3585,3585,3585,3585,0
|
|
20230622,155400,142562485,3585,3585,3585,3585,0
|
|
20230622,155300,142562485,3585,3585,3585,3585,0
|
|
20230622,155200,142562485,3585,3585,3585,3585,1244
|
|
20230622,155100,142562485,3585,3585,3585,3585,0
|
|
20230622,155000,142562485,3585,3585,3585,3585,0
|
|
20230622,154900,142562485,3585,3585,3585,3585,0
|
|
20230622,154800,142562485,3585,3585,3585,3585,0
|
|
20230622,154700,142562485,3585,3585,3585,3585,0
|
|
20230622,154600,142562485,3585,3585,3585,3585,0
|
|
20230622,154500,142562485,3585,3585,3585,3585,0
|
|
20230622,154400,142562485,3585,3585,3585,3585,0
|
|
20230622,154300,142562485,3585,3585,3585,3585,0
|
|
20230622,154200,142562485,3585,3585,3585,3585,0
|
|
20230622,154100,142562485,3585,3585,3585,3585,0
|
|
20230622,154000,142562485,3585,3585,3585,3585,0
|
|
20230622,153900,142562485,3585,3585,3585,3585,0
|
|
20230622,153800,142562485,3585,3585,3585,3585,0
|
|
20230622,153700,142562485,3585,3585,3585,3585,0
|
|
20230622,153600,142562485,3585,3585,3585,3585,0
|
|
20230622,153500,142562485,3585,3585,3585,3585,0
|
|
20230622,153400,142562485,3585,3585,3585,3585,0
|
|
20230622,153300,142562485,3585,3585,3585,3585,0
|
|
20230622,153200,142562485,3585,3585,3585,3585,0
|
|
20230622,153100,142562485,3585,3585,3585,3585,0
|
|
20230622,153000,142562485,3585,3585,3585,3585,1244
|
|
20230622,152900,138102745,3590,3590,3590,3590,0
|
|
20230622,152800,138102745,3590,3590,3590,3590,0
|
|
20230622,152700,138102745,3590,3590,3590,3590,0
|
|
20230622,152600,138102745,3590,3590,3590,3590,0
|
|
20230622,152500,138102745,3590,3590,3590,3590,0
|
|
20230622,152400,138102745,3590,3590,3590,3590,0
|
|
20230622,152300,138102745,3590,3590,3590,3590,0
|
|
20230622,152200,138102745,3590,3590,3590,3590,0
|
|
20230622,152100,138102745,3590,3590,3590,3590,0
|
|
20230622,152000,138102745,3590,3590,3590,3590,0
|
|
20230622,151900,138102745,3590,3570,3590,3565,164
|
|
20230622,151800,137515480,3565,3565,3565,3565,2
|
|
20230622,151700,137508350,3570,3565,3570,3565,668
|
|
20230622,151600,135126925,3560,3565,3565,3560,30
|
|
20230622,151500,135020090,3565,3565,3565,3560,3022
|
|
20230622,151400,124246730,3560,3560,3560,3560,0
|
|
20230622,151300,124246730,3560,3560,3560,3560,3
|
|
20230622,151200,124236050,3565,3565,3565,3565,8
|
|
20230622,151100,124207530,3560,3560,3560,3560,60
|
|
20230622,151000,123993930,3560,3580,3580,3560,1216
|
|
20230622,150900,119661865,3570,3570,3570,3570,0
|
|
20230622,150800,119661865,3570,3570,3570,3570,10
|
|
20230622,150700,119626165,3580,3580,3580,3580,0
|
|
20230622,150600,119626165,3580,3580,3580,3580,0
|
|
20230622,150500,119626165,3580,3580,3580,3580,0
|
|
20230622,150400,119626165,3580,3580,3580,3580,2
|
|
20230622,150300,119619005,3565,3565,3565,3565,3
|
|
20230622,150200,119608310,3580,3580,3580,3580,0
|
|
20230622,150100,119608310,3580,3570,3580,3570,7
|
|
20230622,150000,119583300,3565,3585,3585,3565,14
|
|
20230622,145900,119533330,3580,3575,3580,3575,4
|
|
20230622,145800,119519025,3560,3565,3565,3560,1040
|
|
20230622,145700,115811575,3570,3575,3575,3570,11
|
|
20230622,145600,115772255,3575,3575,3575,3575,0
|
|
20230622,145500,115772255,3575,3575,3575,3575,0
|
|
20230622,145400,115772255,3575,3575,3575,3575,0
|
|
20230622,145300,115772255,3575,3575,3575,3575,0
|
|
20230622,145200,115772255,3575,3575,3575,3575,2
|
|
20230622,145100,115765105,3565,3565,3565,3565,0
|
|
20230622,145000,115765105,3565,3570,3570,3565,515
|
|
20230622,144900,113929125,3570,3575,3575,3565,62
|
|
20230622,144800,113707640,3575,3575,3575,3575,0
|
|
20230622,144700,113707640,3575,3570,3575,3560,5213
|
|
20230622,144600,95141075,3580,3580,3580,3580,6
|
|
20230622,144500,95119595,3570,3570,3570,3570,0
|
|
20230622,144400,95119595,3570,3570,3570,3570,0
|
|
20230622,144300,95119595,3570,3570,3570,3570,239
|
|
20230622,144200,94266365,3570,3570,3570,3570,21
|
|
20230622,144100,94191395,3580,3580,3580,3580,0
|
|
20230622,144000,94191395,3580,3580,3580,3580,2
|
|
20230622,143900,94184235,3570,3570,3570,3570,0
|
|
20230622,143800,94184235,3570,3570,3570,3570,0
|
|
20230622,143700,94184235,3570,3570,3570,3570,0
|
|
20230622,143600,94184235,3570,3570,3570,3570,51
|
|
20230622,143500,94002165,3585,3585,3585,3585,0
|
|
20230622,143400,94002165,3585,3585,3585,3585,0
|
|
20230622,143300,94002165,3585,3585,3585,3585,0
|
|
20230622,143200,94002165,3585,3585,3585,3585,0
|
|
20230622,143100,94002165,3585,3585,3585,3585,0
|
|
20230622,143000,94002165,3585,3585,3585,3585,0
|
|
20230622,142900,94002165,3585,3585,3585,3585,1
|
|
20230622,142800,93998580,3565,3570,3570,3565,140
|
|
20230622,142700,93498805,3590,3590,3590,3590,0
|
|
20230622,142600,93498805,3590,3590,3590,3590,0
|
|
20230622,142500,93498805,3590,3590,3590,3590,0
|
|
20230622,142400,93498805,3590,3590,3590,3590,0
|
|
20230622,142300,93498805,3590,3590,3590,3590,0
|
|
20230622,142200,93498805,3590,3590,3590,3590,0
|
|
20230622,142100,93498805,3590,3590,3590,3590,0
|
|
20230622,142000,93498805,3590,3590,3590,3590,0
|
|
20230622,141900,93498805,3590,3580,3590,3580,3
|
|
20230622,141800,93488050,3575,3585,3590,3575,38
|
|
20230622,141700,93352175,3590,3590,3590,3590,0
|
|
20230622,141600,93352175,3590,3585,3590,3585,2
|
|
20230622,141500,93345000,3585,3580,3585,3580,50
|
|
20230622,141400,93165755,3585,3585,3585,3585,0
|
|
20230622,141300,93165755,3585,3585,3585,3585,0
|
|
20230622,141200,93165755,3585,3585,3585,3585,0
|
|
20230622,141100,93165755,3585,3585,3585,3585,0
|
|
20230622,141000,93165755,3585,3585,3585,3585,0
|
|
20230622,140900,93165755,3585,3585,3585,3585,0
|
|
20230622,140800,93165755,3585,3585,3585,3585,5
|
|
20230622,140700,93147830,3590,3590,3590,3590,0
|
|
20230622,140600,93147830,3590,3590,3590,3590,0
|
|
20230622,140500,93147830,3590,3590,3590,3590,0
|
|
20230622,140400,93147830,3590,3590,3590,3590,0
|
|
20230622,140300,93147830,3590,3590,3590,3590,0
|
|
20230622,140200,93147830,3590,3590,3590,3590,0
|
|
20230622,140100,93147830,3590,3590,3590,3590,0
|
|
20230622,140000,93147830,3590,3585,3590,3585,4
|
|
20230622,135900,93133485,3585,3585,3585,3585,0
|
|
20230622,135800,93133485,3585,3585,3585,3585,0
|
|
20230622,135700,93133485,3585,3585,3585,3585,0
|
|
20230622,135600,93133485,3585,3585,3585,3585,0
|
|
20230622,135500,93133485,3585,3585,3585,3585,2
|
|
20230622,135400,93126315,3585,3565,3585,3565,4
|
|
20230622,135300,93112015,3590,3590,3590,3590,0
|
|
20230622,135200,93112015,3590,3590,3590,3590,2
|
|
20230622,135100,93104835,3585,3565,3585,3565,189
|
|
20230622,135000,92431010,3585,3570,3585,3565,115
|
|
20230622,134900,92020465,3585,3585,3585,3585,0
|
|
20230622,134800,92020465,3585,3585,3585,3585,0
|
|
20230622,134700,92020465,3585,3585,3585,3585,0
|
|
20230622,134600,92020465,3585,3585,3585,3585,0
|
|
20230622,134500,92020465,3585,3570,3585,3565,36
|
|
20230622,134400,91892050,3575,3575,3575,3575,5
|
|
20230622,134300,91874175,3585,3585,3585,3585,0
|
|
20230622,134200,91874175,3585,3585,3585,3585,0
|
|
20230622,134100,91874175,3585,3585,3585,3585,0
|
|
20230622,134000,91874175,3585,3585,3585,3585,0
|
|
20230622,133900,91874175,3585,3585,3585,3585,0
|
|
20230622,133800,91874175,3585,3585,3585,3585,0
|
|
20230622,133700,91874175,3585,3585,3585,3585,0
|
|
20230622,133600,91874175,3585,3585,3585,3585,0
|
|
20230622,133500,91874175,3585,3585,3585,3585,0
|
|
20230622,133400,91874175,3585,3585,3585,3585,0
|
|
20230622,133300,91874175,3585,3585,3585,3585,0
|
|
20230622,133200,91874175,3585,3570,3585,3560,8002
|
|
20230622,133100,63358140,3590,3590,3590,3590,0
|
|
20230622,133000,63358140,3590,3590,3590,3590,0
|
|
20230622,132900,63358140,3590,3590,3590,3590,0
|
|
20230622,132800,63358140,3590,3590,3590,3590,0
|
|
20230622,132700,63358140,3590,3590,3590,3590,0
|
|
20230622,132600,63358140,3590,3590,3590,3590,0
|
|
20230622,132500,63358140,3590,3590,3590,3590,0
|
|
20230622,132400,63358140,3590,3590,3590,3590,0
|
|
20230622,132300,63358140,3590,3565,3590,3565,15
|
|
20230622,132200,63304615,3585,3585,3585,3585,0
|
|
20230622,132100,63304615,3585,3585,3585,3585,402
|
|
20230622,132000,61863445,3565,3580,3580,3565,1119
|
|
20230622,131900,57870900,3590,3585,3590,3585,2
|
|
20230622,131800,57863725,3580,3580,3580,3580,0
|
|
20230622,131700,57863725,3580,3580,3580,3580,1
|
|
20230622,131600,57860145,3590,3590,3590,3590,10
|
|
20230622,131500,57824245,3590,3585,3590,3585,37
|
|
20230622,131400,57691590,3585,3585,3585,3585,0
|
|
20230622,131300,57691590,3585,3585,3585,3585,1
|
|
20230622,131200,57688005,3585,3580,3585,3580,4
|
|
20230622,131100,57673675,3585,3580,3585,3580,20
|
|
20230622,131000,57602065,3580,3585,3585,3580,42
|
|
20230622,130900,57451695,3580,3580,3580,3580,398
|
|
20230622,130800,56026855,3580,3580,3580,3580,2
|
|
20230622,130700,56019695,3580,3580,3580,3580,0
|
|
20230622,130600,56019695,3580,3580,3580,3580,0
|
|
20230622,130500,56019695,3580,3580,3580,3580,2
|
|
20230622,130400,56012535,3575,3575,3575,3575,0
|
|
20230622,130300,56012535,3575,3575,3575,3575,0
|
|
20230622,130200,56012535,3575,3575,3575,3575,0
|
|
20230622,130100,56012535,3575,3575,3575,3575,8
|
|
20230622,130000,55983935,3575,3575,3575,3575,3
|
|
20230622,125900,55973210,3580,3580,3580,3580,0
|
|
20230622,125800,55973210,3580,3580,3580,3580,3
|
|
20230622,125700,55962470,3580,3580,3580,3580,1
|
|
20230622,125600,55958890,3580,3580,3580,3580,0
|
|
20230622,125500,55958890,3580,3580,3580,3580,0
|
|
20230622,125400,55958890,3580,3580,3580,3580,0
|
|
20230622,125300,55958890,3580,3580,3580,3580,0
|
|
20230622,125200,55958890,3580,3580,3580,3580,0
|
|
20230622,125100,55958890,3580,3580,3580,3580,0
|
|
20230622,125000,55958890,3580,3580,3580,3580,0
|
|
20230622,124900,55958890,3580,3580,3580,3580,0
|
|
20230622,124800,55958890,3580,3580,3580,3580,0
|
|
20230622,124700,55958890,3580,3580,3580,3580,0
|
|
20230622,124600,55958890,3580,3580,3580,3580,0
|
|
20230622,124500,55958890,3580,3580,3580,3580,0
|
|
20230622,124400,55958890,3580,3580,3580,3580,0
|
|
20230622,124300,55958890,3580,3580,3580,3580,0
|
|
20230622,124200,55958890,3580,3580,3580,3580,2
|
|
20230622,124100,55951730,3570,3570,3570,3570,0
|
|
20230622,124000,55951730,3570,3570,3570,3570,565
|
|
20230622,123900,53934680,3570,3570,3570,3570,625
|
|
20230622,123800,51703430,3580,3570,3580,3570,5
|
|
20230622,123700,51685560,3580,3580,3580,3580,0
|
|
20230622,123600,51685560,3580,3580,3580,3580,0
|
|
20230622,123500,51685560,3580,3580,3580,3580,0
|
|
20230622,123400,51685560,3580,3580,3580,3580,0
|
|
20230622,123300,51685560,3580,3580,3580,3580,0
|
|
20230622,123200,51685560,3580,3580,3580,3580,0
|
|
20230622,123100,51685560,3580,3575,3580,3575,9
|
|
20230622,123000,51653345,3575,3575,3575,3575,4
|
|
20230622,122900,51639045,3575,3575,3575,3570,5
|
|
20230622,122800,51621175,3570,3570,3570,3570,0
|
|
20230622,122700,51621175,3570,3570,3570,3570,0
|
|
20230622,122600,51621175,3570,3570,3570,3570,0
|
|
20230622,122500,51621175,3570,3570,3570,3570,0
|
|
20230622,122400,51621175,3570,3570,3570,3570,3
|
|
20230622,122300,51610465,3570,3570,3570,3570,0
|
|
20230622,122200,51610465,3570,3570,3570,3570,0
|
|
20230622,122100,51610465,3570,3570,3570,3570,104
|
|
20230622,122000,51239185,3575,3575,3575,3575,0
|
|
20230622,121900,51239185,3575,3575,3575,3575,4
|
|
20230622,121800,51224885,3570,3570,3570,3570,0
|
|
20230622,121700,51224885,3570,3575,3575,3570,704
|
|
20230622,121600,48711600,3580,3580,3580,3580,0
|
|
20230622,121500,48711600,3580,3580,3580,3580,8
|
|
20230622,121400,48682960,3580,3580,3580,3580,0
|
|
20230622,121300,48682960,3580,3580,3580,3580,0
|
|
20230622,121200,48682960,3580,3580,3580,3580,0
|
|
20230622,121100,48682960,3580,3580,3580,3580,2
|
|
20230622,121000,48675800,3575,3575,3575,3570,433
|
|
20230622,120900,47129845,3580,3580,3580,3580,0
|
|
20230622,120800,47129845,3580,3580,3580,3580,13
|
|
20230622,120700,47083305,3570,3580,3580,3570,1014
|
|
20230622,120600,43458360,3580,3580,3580,3580,0
|
|
20230622,120500,43458360,3580,3580,3580,3580,0
|
|
20230622,120400,43458360,3580,3575,3580,3575,16
|
|
20230622,120300,43401140,3580,3580,3580,3580,13
|
|
20230622,120200,43354600,3580,3580,3580,3580,0
|
|
20230622,120100,43354600,3580,3580,3580,3580,0
|
|
20230622,120000,43354600,3580,3580,3580,3580,1
|
|
20230622,115900,43351020,3570,3570,3570,3570,468
|
|
20230622,115800,41680260,3570,3570,3570,3570,50
|
|
20230622,115700,41501760,3570,3570,3570,3570,0
|
|
20230622,115600,41501760,3570,3570,3570,3570,477
|
|
20230622,115500,39798870,3580,3580,3580,3580,0
|
|
20230622,115400,39798870,3580,3580,3580,3580,2
|
|
20230622,115300,39791710,3575,3580,3580,3575,15
|
|
20230622,115200,39738065,3580,3580,3580,3580,2
|
|
20230622,115100,39730905,3570,3575,3575,3570,1391
|
|
20230622,115000,34761910,3580,3580,3580,3580,1
|
|
20230622,114900,34758330,3580,3580,3580,3580,0
|
|
20230622,114800,34758330,3580,3580,3580,3580,1
|
|
20230622,114700,34754750,3580,3580,3580,3580,1
|
|
20230622,114600,34751170,3580,3580,3580,3580,0
|
|
20230622,114500,34751170,3580,3580,3580,3580,0
|
|
20230622,114400,34751170,3580,3580,3580,3580,5
|
|
20230622,114300,34733270,3580,3580,3580,3580,0
|
|
20230622,114200,34733270,3580,3580,3580,3580,31
|
|
20230622,114100,34622290,3580,3580,3580,3580,0
|
|
20230622,114000,34622290,3580,3580,3580,3580,0
|
|
20230622,113900,34622290,3580,3580,3580,3575,10
|
|
20230622,113800,34586520,3575,3580,3580,3575,8
|
|
20230622,113700,34557905,3580,3580,3580,3580,0
|
|
20230622,113600,34557905,3580,3580,3580,3580,0
|
|
20230622,113500,34557905,3580,3580,3580,3580,0
|
|
20230622,113400,34557905,3580,3580,3580,3580,0
|
|
20230622,113300,34557905,3580,3580,3580,3580,0
|
|
20230622,113200,34557905,3580,3575,3580,3575,4
|
|
20230622,113100,34543595,3580,3575,3580,3575,296
|
|
20230622,113000,33485385,3585,3585,3585,3585,0
|
|
20230622,112900,33485385,3585,3585,3585,3585,0
|
|
20230622,112800,33485385,3585,3585,3585,3585,0
|
|
20230622,112700,33485385,3585,3585,3585,3585,0
|
|
20230622,112600,33485385,3585,3575,3585,3575,15
|
|
20230622,112500,33431740,3585,3575,3585,3575,500
|
|
20230622,112400,31644220,3585,3585,3585,3585,0
|
|
20230622,112300,31644220,3585,3585,3585,3585,0
|
|
20230622,112200,31644220,3585,3585,3585,3585,0
|
|
20230622,112100,31644220,3585,3590,3590,3580,127
|
|
20230622,112000,31188550,3590,3590,3590,3590,0
|
|
20230622,111900,31188550,3590,3590,3590,3590,2
|
|
20230622,111800,31181370,3585,3585,3590,3585,4
|
|
20230622,111700,31167025,3580,3585,3585,3580,11
|
|
20230622,111600,31127630,3585,3585,3585,3585,0
|
|
20230622,111500,31127630,3585,3585,3585,3585,0
|
|
20230622,111400,31127630,3585,3585,3585,3585,2
|
|
20230622,111300,31120460,3575,3575,3575,3575,0
|
|
20230622,111200,31120460,3575,3575,3575,3575,0
|
|
20230622,111100,31120460,3575,3575,3575,3575,100
|
|
20230622,111000,30762960,3570,3570,3570,3570,0
|
|
20230622,110900,30762960,3570,3570,3570,3570,207
|
|
20230622,110800,30023970,3590,3590,3590,3590,1
|
|
20230622,110700,30020380,3570,3590,3590,3570,29
|
|
20230622,110600,29916830,3575,3575,3575,3575,7
|
|
20230622,110500,29891805,3585,3585,3585,3585,1
|
|
20230622,110400,29888220,3590,3590,3590,3590,4
|
|
20230622,110300,29873860,3590,3580,3590,3570,1001
|
|
20230622,110200,26296105,3590,3590,3590,3590,0
|
|
20230622,110100,26296105,3590,3590,3590,3590,1
|
|
20230622,110000,26292515,3590,3590,3590,3590,0
|
|
20230622,105900,26292515,3590,3590,3590,3590,0
|
|
20230622,105800,26292515,3590,3590,3590,3590,0
|
|
20230622,105700,26292515,3590,3590,3590,3590,0
|
|
20230622,105600,26292515,3590,3590,3590,3590,0
|
|
20230622,105500,26292515,3590,3590,3590,3590,0
|
|
20230622,105400,26292515,3590,3590,3590,3590,2
|
|
20230622,105300,26285335,3575,3585,3585,3575,163
|
|
20230622,105200,25702495,3590,3590,3590,3590,8
|
|
20230622,105100,25673775,3580,3590,3590,3575,740
|
|
20230622,105000,23024705,3590,3580,3590,3580,3
|
|
20230622,104900,23013945,3590,3590,3590,3590,0
|
|
20230622,104800,23013945,3590,3590,3590,3590,0
|
|
20230622,104700,23013945,3590,3585,3590,3585,253
|
|
20230622,104600,22106930,3585,3585,3585,3585,0
|
|
20230622,104500,22106930,3585,3585,3585,3585,0
|
|
20230622,104400,22106930,3585,3580,3585,3580,8
|
|
20230622,104300,22078275,3580,3585,3585,3580,148
|
|
20230622,104200,21547785,3590,3590,3590,3590,1
|
|
20230622,104100,21544195,3590,3590,3590,3590,2
|
|
20230622,104000,21537015,3585,3585,3585,3585,16
|
|
20230622,103900,21479655,3585,3585,3585,3585,0
|
|
20230622,103800,21479655,3585,3585,3585,3585,0
|
|
20230622,103700,21479655,3585,3585,3585,3585,0
|
|
20230622,103600,21479655,3585,3585,3585,3585,3
|
|
20230622,103500,21468900,3585,3585,3585,3585,347
|
|
20230622,103400,20224905,3600,3600,3600,3600,0
|
|
20230622,103300,20224905,3600,3600,3600,3600,0
|
|
20230622,103200,20224905,3600,3600,3600,3600,0
|
|
20230622,103100,20224905,3600,3600,3600,3600,0
|
|
20230622,103000,20224905,3600,3600,3600,3600,0
|
|
20230622,102900,20224905,3600,3600,3600,3600,0
|
|
20230622,102800,20224905,3600,3600,3600,3600,0
|
|
20230622,102700,20224905,3600,3600,3600,3600,0
|
|
20230622,102600,20224905,3600,3600,3600,3600,0
|
|
20230622,102500,20224905,3600,3600,3600,3600,0
|
|
20230622,102400,20224905,3600,3600,3600,3600,0
|
|
20230622,102300,20224905,3600,3585,3600,3585,113
|
|
20230622,102200,19819755,3595,3595,3595,3595,0
|
|
20230622,102100,19819755,3595,3590,3595,3585,58
|
|
20230622,102000,19611775,3595,3595,3595,3595,0
|
|
20230622,101900,19611775,3595,3595,3595,3595,0
|
|
20230622,101800,19611775,3595,3595,3595,3595,0
|
|
20230622,101700,19611775,3595,3595,3595,3595,0
|
|
20230622,101600,19611775,3595,3590,3595,3590,3
|
|
20230622,101500,19600995,3600,3595,3600,3595,23
|
|
20230622,101400,19518305,3595,3595,3600,3590,8
|
|
20230622,101300,19489555,3590,3595,3595,3590,802
|
|
20230622,101200,16610365,3595,3595,3595,3595,1
|
|
20230622,101100,16606770,3595,3595,3595,3595,3
|
|
20230622,101000,16595985,3595,3595,3595,3595,2
|
|
20230622,100900,16588795,3590,3590,3590,3590,10
|
|
20230622,100800,16552895,3600,3600,3600,3600,2
|
|
20230622,100700,16545695,3590,3590,3590,3590,288
|
|
20230622,100600,15511775,3590,3590,3590,3590,6
|
|
20230622,100500,15490235,3590,3590,3590,3590,10
|
|
20230622,100400,15454335,3590,3590,3590,3590,0
|
|
20230622,100300,15454335,3590,3590,3590,3590,400
|
|
20230622,100200,14018335,3590,3590,3590,3590,0
|
|
20230622,100100,14018335,3590,3585,3590,3585,5
|
|
20230622,100000,14000400,3585,3590,3590,3585,201
|
|
20230622,095900,13279810,3590,3585,3590,3585,4
|
|
20230622,095800,13265460,3585,3585,3585,3585,0
|
|
20230622,095700,13265460,3585,3590,3590,3585,102
|
|
20230622,095600,12899780,3580,3580,3580,3580,0
|
|
20230622,095500,12899780,3580,3585,3585,3580,50
|
|
20230622,095400,12720770,3590,3590,3590,3590,2
|
|
20230622,095300,12713590,3585,3585,3585,3585,0
|
|
20230622,095200,12713590,3585,3585,3585,3585,11
|
|
20230622,095100,12674155,3585,3590,3590,3585,303
|
|
20230622,095000,11587895,3590,3590,3590,3590,5
|
|
20230622,094900,11569945,3590,3590,3590,3590,0
|
|
20230622,094800,11569945,3590,3590,3590,3590,38
|
|
20230622,094700,11433525,3590,3590,3590,3590,1
|
|
20230622,094600,11429935,3590,3590,3590,3590,0
|
|
20230622,094500,11429935,3590,3590,3590,3590,11
|
|
20230622,094400,11390445,3585,3590,3590,3585,17
|
|
20230622,094300,11329490,3590,3590,3590,3590,300
|
|
20230622,094200,10252490,3590,3590,3590,3590,1
|
|
20230622,094100,10248900,3590,3585,3590,3585,38
|
|
20230622,094000,10112660,3590,3590,3590,3590,4
|
|
20230622,093900,10098300,3590,3590,3590,3590,3
|
|
20230622,093800,10087530,3590,3590,3590,3590,1
|
|
20230622,093700,10083940,3590,3590,3590,3590,0
|
|
20230622,093600,10083940,3590,3590,3590,3590,0
|
|
20230622,093500,10083940,3590,3590,3590,3590,5
|
|
20230622,093400,10065990,3590,3590,3590,3590,8
|
|
20230622,093300,10037270,3580,3580,3580,3580,74
|
|
20230622,093200,9772350,3580,3580,3580,3580,226
|
|
20230622,093100,8963270,3590,3590,3590,3590,8
|
|
20230622,093000,8934550,3590,3590,3590,3590,1
|
|
20230622,092900,8930960,3580,3580,3580,3580,3
|
|
20230622,092800,8920220,3590,3590,3590,3590,0
|
|
20230622,092700,8920220,3590,3590,3590,3590,0
|
|
20230622,092600,8920220,3590,3590,3590,3590,14
|
|
20230622,092500,8869960,3600,3600,3600,3600,5
|
|
20230622,092400,8851960,3600,3595,3600,3595,2
|
|
20230622,092300,8844765,3595,3595,3595,3595,1
|
|
20230622,092200,8841170,3575,3595,3595,3575,358
|
|
20230622,092100,7561140,3600,3600,3600,3600,1
|
|
20230622,092000,7557540,3600,3595,3600,3595,4
|
|
20230622,091900,7543145,3600,3595,3600,3595,5
|
|
20230622,091800,7525165,3595,3595,3595,3595,4
|
|
20230622,091700,7510785,3600,3595,3600,3590,105
|
|
20230622,091600,7133315,3595,3595,3595,3590,4
|
|
20230622,091500,7118940,3575,3575,3575,3575,504
|
|
20230622,091400,5317140,3575,3590,3590,3575,515
|
|
20230622,091300,3475945,3595,3595,3595,3595,0
|
|
20230622,091200,3475945,3595,3595,3595,3595,2
|
|
20230622,091100,3468755,3600,3600,3600,3600,0
|
|
20230622,091000,3468755,3600,3580,3600,3580,92
|
|
20230622,090900,3139375,3600,3600,3600,3600,1
|
|
20230622,090800,3135775,3595,3600,3600,3595,32
|
|
20230622,090700,3020580,3590,3590,3590,3590,50
|
|
20230622,090600,2841080,3590,3590,3590,3590,0
|
|
20230622,090500,2841080,3590,3590,3590,3590,1
|
|
20230622,090400,2837490,3600,3600,3600,3600,0
|
|
20230622,090300,2837490,3600,3595,3600,3570,10
|
|
20230622,090200,2801715,3600,3600,3600,3600,1
|
|
20230622,090100,2798115,3570,3600,3600,3570,252
|
|
20230622,090000,1898325,3575,3575,3575,3575,531
|