611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190800,134744850,4625,4625,4625,4625,1669
|
|
20230622,190700,134744850,4625,4625,4625,4625,0
|
|
20230622,190600,134744850,4625,4625,4625,4625,0
|
|
20230622,190500,134744850,4625,4625,4625,4625,0
|
|
20230622,190400,134744850,4625,4625,4625,4625,0
|
|
20230622,190300,134744850,4625,4625,4625,4625,0
|
|
20230622,190200,134744850,4625,4625,4625,4625,0
|
|
20230622,190100,134744850,4625,4625,4625,4625,0
|
|
20230622,190000,134744850,4625,4625,4625,4625,0
|
|
20230622,185900,134744850,4625,4625,4625,4625,0
|
|
20230622,185800,134744850,4625,4625,4625,4625,0
|
|
20230622,185700,134744850,4625,4625,4625,4625,0
|
|
20230622,185600,134744850,4625,4625,4625,4625,0
|
|
20230622,185500,134744850,4625,4625,4625,4625,0
|
|
20230622,185400,134744850,4625,4625,4625,4625,0
|
|
20230622,185300,134744850,4625,4625,4625,4625,0
|
|
20230622,185200,134744850,4625,4625,4625,4625,0
|
|
20230622,185100,134744850,4625,4625,4625,4625,0
|
|
20230622,185000,134744850,4625,4625,4625,4625,0
|
|
20230622,184900,134744850,4625,4625,4625,4625,0
|
|
20230622,184800,134744850,4625,4625,4625,4625,0
|
|
20230622,184700,134744850,4625,4625,4625,4625,0
|
|
20230622,184600,134744850,4625,4625,4625,4625,0
|
|
20230622,184500,134744850,4625,4625,4625,4625,0
|
|
20230622,184400,134744850,4625,4625,4625,4625,0
|
|
20230622,184300,134744850,4625,4625,4625,4625,0
|
|
20230622,184200,134744850,4625,4625,4625,4625,0
|
|
20230622,184100,134744850,4625,4625,4625,4625,0
|
|
20230622,184000,134744850,4625,4625,4625,4625,0
|
|
20230622,183900,134744850,4625,4625,4625,4625,0
|
|
20230622,183800,134744850,4625,4625,4625,4625,1669
|
|
20230622,183700,134744850,4625,4625,4625,4625,0
|
|
20230622,183600,134744850,4625,4625,4625,4625,0
|
|
20230622,183500,134744850,4625,4625,4625,4625,0
|
|
20230622,183400,134744850,4625,4625,4625,4625,0
|
|
20230622,183300,134744850,4625,4625,4625,4625,0
|
|
20230622,183200,134744850,4625,4625,4625,4625,0
|
|
20230622,183100,134744850,4625,4625,4625,4625,0
|
|
20230622,183000,134744850,4625,4625,4625,4625,0
|
|
20230622,182900,134744850,4625,4625,4625,4625,0
|
|
20230622,182800,134744850,4625,4625,4625,4625,0
|
|
20230622,182700,134744850,4625,4625,4625,4625,0
|
|
20230622,182600,134744850,4625,4625,4625,4625,0
|
|
20230622,182500,134744850,4625,4625,4625,4625,0
|
|
20230622,182400,134744850,4625,4625,4625,4625,0
|
|
20230622,182300,134744850,4625,4625,4625,4625,0
|
|
20230622,182200,134744850,4625,4625,4625,4625,0
|
|
20230622,182100,134744850,4625,4625,4625,4625,0
|
|
20230622,182000,134744850,4625,4625,4625,4625,0
|
|
20230622,181900,134744850,4625,4625,4625,4625,0
|
|
20230622,181800,134744850,4625,4625,4625,4625,0
|
|
20230622,181700,134744850,4625,4625,4625,4625,0
|
|
20230622,181600,134744850,4625,4625,4625,4625,0
|
|
20230622,181500,134744850,4625,4625,4625,4625,0
|
|
20230622,181400,134744850,4625,4625,4625,4625,0
|
|
20230622,181300,134744850,4625,4625,4625,4625,0
|
|
20230622,181200,134744850,4625,4625,4625,4625,0
|
|
20230622,181100,134744850,4625,4625,4625,4625,0
|
|
20230622,181000,134744850,4625,4625,4625,4625,0
|
|
20230622,180900,134744850,4625,4625,4625,4625,0
|
|
20230622,180800,134744850,4625,4625,4625,4625,1669
|
|
20230622,180700,134744850,4625,4625,4625,4625,0
|
|
20230622,180600,134744850,4625,4625,4625,4625,0
|
|
20230622,180500,134744850,4625,4625,4625,4625,0
|
|
20230622,180400,134744850,4625,4625,4625,4625,0
|
|
20230622,180300,134744850,4625,4625,4625,4625,0
|
|
20230622,180200,134744850,4625,4625,4625,4625,0
|
|
20230622,180100,134744850,4625,4625,4625,4625,0
|
|
20230622,180000,134744850,4625,4625,4625,4625,0
|
|
20230622,175900,134744850,4625,4625,4625,4625,0
|
|
20230622,175800,134744850,4625,4625,4625,4625,0
|
|
20230622,175700,134744850,4625,4625,4625,4625,0
|
|
20230622,175600,134744850,4625,4625,4625,4625,0
|
|
20230622,175500,134744850,4625,4625,4625,4625,0
|
|
20230622,175400,134744850,4625,4625,4625,4625,0
|
|
20230622,175300,134744850,4625,4625,4625,4625,0
|
|
20230622,175200,134744850,4625,4625,4625,4625,0
|
|
20230622,175100,134744850,4625,4625,4625,4625,0
|
|
20230622,175000,134744850,4625,4625,4625,4625,0
|
|
20230622,174900,134744850,4625,4625,4625,4625,0
|
|
20230622,174800,134744850,4625,4625,4625,4625,0
|
|
20230622,174700,134744850,4625,4625,4625,4625,0
|
|
20230622,174600,134744850,4625,4625,4625,4625,0
|
|
20230622,174500,134744850,4625,4625,4625,4625,0
|
|
20230622,174400,134744850,4625,4625,4625,4625,0
|
|
20230622,174300,134744850,4625,4625,4625,4625,0
|
|
20230622,174200,134744850,4625,4625,4625,4625,0
|
|
20230622,174100,134744850,4625,4625,4625,4625,0
|
|
20230622,174000,134744850,4625,4625,4625,4625,0
|
|
20230622,173900,134744850,4625,4625,4625,4625,0
|
|
20230622,173800,134744850,4625,4625,4625,4625,1669
|
|
20230622,173700,134744850,4625,4625,4625,4625,0
|
|
20230622,173600,134744850,4625,4625,4625,4625,0
|
|
20230622,173500,134744850,4625,4625,4625,4625,0
|
|
20230622,173400,134744850,4625,4625,4625,4625,0
|
|
20230622,173300,134744850,4625,4625,4625,4625,0
|
|
20230622,173200,134744850,4625,4625,4625,4625,0
|
|
20230622,173100,134744850,4625,4625,4625,4625,0
|
|
20230622,173000,134744850,4625,4625,4625,4625,0
|
|
20230622,172900,134744850,4625,4625,4625,4625,0
|
|
20230622,172800,134744850,4625,4625,4625,4625,0
|
|
20230622,172700,134744850,4625,4625,4625,4625,0
|
|
20230622,172600,134744850,4625,4625,4625,4625,0
|
|
20230622,172500,134744850,4625,4625,4625,4625,0
|
|
20230622,172400,134744850,4625,4625,4625,4625,0
|
|
20230622,172300,134744850,4625,4625,4625,4625,0
|
|
20230622,172200,134744850,4625,4625,4625,4625,0
|
|
20230622,172100,134744850,4625,4625,4625,4625,0
|
|
20230622,172000,134744850,4625,4625,4625,4625,0
|
|
20230622,171900,134744850,4625,4625,4625,4625,0
|
|
20230622,171800,134744850,4625,4625,4625,4625,0
|
|
20230622,171700,134744850,4625,4625,4625,4625,0
|
|
20230622,171600,134744850,4625,4625,4625,4625,0
|
|
20230622,171500,134744850,4625,4625,4625,4625,0
|
|
20230622,171400,134744850,4625,4625,4625,4625,0
|
|
20230622,171300,134744850,4625,4625,4625,4625,0
|
|
20230622,171200,134744850,4625,4625,4625,4625,0
|
|
20230622,171100,134744850,4625,4625,4625,4625,0
|
|
20230622,171000,134744850,4625,4625,4625,4625,0
|
|
20230622,170900,134744850,4625,4625,4625,4625,0
|
|
20230622,170800,134744850,4625,4625,4625,4625,1669
|
|
20230622,170700,134744850,4625,4625,4625,4625,0
|
|
20230622,170600,134744850,4625,4625,4625,4625,0
|
|
20230622,170500,134744850,4625,4625,4625,4625,0
|
|
20230622,170400,134744850,4625,4625,4625,4625,0
|
|
20230622,170300,134744850,4625,4625,4625,4625,0
|
|
20230622,170200,134744850,4625,4625,4625,4625,0
|
|
20230622,170100,134744850,4625,4625,4625,4625,0
|
|
20230622,170000,134744850,4625,4625,4625,4625,0
|
|
20230622,165900,134744850,4625,4625,4625,4625,0
|
|
20230622,165800,134744850,4625,4625,4625,4625,0
|
|
20230622,165700,134744850,4625,4625,4625,4625,0
|
|
20230622,165600,134744850,4625,4625,4625,4625,0
|
|
20230622,165500,134744850,4625,4625,4625,4625,0
|
|
20230622,165400,134744850,4625,4625,4625,4625,0
|
|
20230622,165300,134744850,4625,4625,4625,4625,0
|
|
20230622,165200,134744850,4625,4625,4625,4625,0
|
|
20230622,165100,134744850,4625,4625,4625,4625,0
|
|
20230622,165000,134744850,4625,4625,4625,4625,0
|
|
20230622,164900,134744850,4625,4625,4625,4625,0
|
|
20230622,164800,134744850,4625,4625,4625,4625,0
|
|
20230622,164700,134744850,4625,4625,4625,4625,0
|
|
20230622,164600,134744850,4625,4625,4625,4625,0
|
|
20230622,164500,134744850,4625,4625,4625,4625,0
|
|
20230622,164400,134744850,4625,4625,4625,4625,0
|
|
20230622,164300,134744850,4625,4625,4625,4625,0
|
|
20230622,164200,134744850,4625,4625,4625,4625,0
|
|
20230622,164100,134744850,4625,4625,4625,4625,0
|
|
20230622,164000,134744850,4625,4625,4625,4625,0
|
|
20230622,163900,134744850,4625,4625,4625,4625,0
|
|
20230622,163800,134744850,4625,4625,4625,4625,1669
|
|
20230622,163700,134744850,4625,4625,4625,4625,0
|
|
20230622,163600,134744850,4625,4625,4625,4625,0
|
|
20230622,163500,134744850,4625,4625,4625,4625,0
|
|
20230622,163400,134744850,4625,4625,4625,4625,0
|
|
20230622,163300,134744850,4625,4625,4625,4625,0
|
|
20230622,163200,134744850,4625,4625,4625,4625,0
|
|
20230622,163100,134744850,4625,4625,4625,4625,0
|
|
20230622,163000,134744850,4625,4625,4625,4625,0
|
|
20230622,162900,134744850,4625,4625,4625,4625,0
|
|
20230622,162800,134744850,4625,4625,4625,4625,0
|
|
20230622,162700,134744850,4625,4625,4625,4625,0
|
|
20230622,162600,134744850,4625,4625,4625,4625,0
|
|
20230622,162500,134744850,4625,4625,4625,4625,0
|
|
20230622,162400,134744850,4625,4625,4625,4625,0
|
|
20230622,162300,134744850,4625,4625,4625,4625,0
|
|
20230622,162200,134744850,4625,4625,4625,4625,0
|
|
20230622,162100,134744850,4625,4625,4625,4625,0
|
|
20230622,162000,134744850,4625,4625,4625,4625,0
|
|
20230622,161900,134744850,4625,4625,4625,4625,0
|
|
20230622,161800,134744850,4625,4625,4625,4625,0
|
|
20230622,161700,134744850,4625,4625,4625,4625,0
|
|
20230622,161600,134744850,4625,4625,4625,4625,0
|
|
20230622,161500,134744850,4625,4625,4625,4625,0
|
|
20230622,161400,134744850,4625,4625,4625,4625,0
|
|
20230622,161300,134744850,4625,4625,4625,4625,0
|
|
20230622,161200,134744850,4625,4625,4625,4625,0
|
|
20230622,161100,134744850,4625,4625,4625,4625,0
|
|
20230622,161000,134744850,4625,4625,4625,4625,0
|
|
20230622,160900,134744850,4625,4625,4625,4625,0
|
|
20230622,160800,134744850,4625,4625,4625,4625,1669
|
|
20230622,160700,134744850,4625,4625,4625,4625,0
|
|
20230622,160600,134744850,4625,4625,4625,4625,0
|
|
20230622,160500,134744850,4625,4625,4625,4625,0
|
|
20230622,160400,134744850,4625,4625,4625,4625,0
|
|
20230622,160300,134744850,4625,4625,4625,4625,0
|
|
20230622,160200,134744850,4625,4625,4625,4625,0
|
|
20230622,160100,134744850,4625,4625,4625,4625,0
|
|
20230622,160000,134744850,4625,4625,4625,4625,0
|
|
20230622,155900,134744850,4625,4625,4625,4625,0
|
|
20230622,155800,134744850,4625,4625,4625,4625,0
|
|
20230622,155700,134744850,4625,4625,4625,4625,0
|
|
20230622,155600,134744850,4625,4625,4625,4625,0
|
|
20230622,155500,134744850,4625,4625,4625,4625,0
|
|
20230622,155400,134744850,4625,4625,4625,4625,0
|
|
20230622,155300,134744850,4625,4625,4625,4625,0
|
|
20230622,155200,134744850,4625,4625,4625,4625,0
|
|
20230622,155100,134744850,4625,4625,4625,4625,0
|
|
20230622,155000,134744850,4625,4625,4625,4625,0
|
|
20230622,154900,134744850,4625,4625,4625,4625,0
|
|
20230622,154800,134744850,4625,4625,4625,4625,0
|
|
20230622,154700,134744850,4625,4625,4625,4625,0
|
|
20230622,154600,134744850,4625,4625,4625,4625,0
|
|
20230622,154500,134744850,4625,4625,4625,4625,0
|
|
20230622,154400,134744850,4625,4625,4625,4625,0
|
|
20230622,154300,134744850,4625,4625,4625,4625,0
|
|
20230622,154200,134744850,4625,4625,4625,4625,0
|
|
20230622,154100,134744850,4625,4625,4625,4625,0
|
|
20230622,154000,134744850,4625,4625,4625,4625,0
|
|
20230622,153900,134744850,4625,4625,4625,4625,0
|
|
20230622,153800,134744850,4625,4625,4625,4625,1669
|
|
20230622,153700,134744850,4625,4625,4625,4625,0
|
|
20230622,153600,134744850,4625,4625,4625,4625,0
|
|
20230622,153500,134744850,4625,4625,4625,4625,0
|
|
20230622,153400,134744850,4625,4625,4625,4625,0
|
|
20230622,153300,134744850,4625,4625,4625,4625,0
|
|
20230622,153200,134744850,4625,4625,4625,4625,0
|
|
20230622,153100,134744850,4625,4625,4625,4625,0
|
|
20230622,153000,134744850,4625,4625,4625,4625,1669
|
|
20230622,152900,127025725,4615,4615,4615,4615,0
|
|
20230622,152800,127025725,4615,4615,4615,4615,0
|
|
20230622,152700,127025725,4615,4615,4615,4615,0
|
|
20230622,152600,127025725,4615,4615,4615,4615,0
|
|
20230622,152500,127025725,4615,4615,4615,4615,0
|
|
20230622,152400,127025725,4615,4615,4615,4615,0
|
|
20230622,152300,127025725,4615,4615,4615,4615,0
|
|
20230622,152200,127025725,4615,4615,4615,4615,0
|
|
20230622,152100,127025725,4615,4615,4615,4615,0
|
|
20230622,152000,127025725,4615,4615,4615,4615,0
|
|
20230622,151900,127025725,4615,4615,4615,4615,300
|
|
20230622,151800,125641225,4620,4620,4620,4620,0
|
|
20230622,151700,125641225,4620,4620,4620,4620,0
|
|
20230622,151600,125641225,4620,4620,4620,4620,0
|
|
20230622,151500,125641225,4620,4620,4620,4620,0
|
|
20230622,151400,125641225,4620,4620,4620,4620,0
|
|
20230622,151300,125641225,4620,4620,4620,4620,0
|
|
20230622,151200,125641225,4620,4620,4620,4620,0
|
|
20230622,151100,125641225,4620,4620,4620,4620,86
|
|
20230622,151000,125243905,4620,4620,4620,4620,0
|
|
20230622,150900,125243905,4620,4620,4620,4620,0
|
|
20230622,150800,125243905,4620,4620,4620,4620,0
|
|
20230622,150700,125243905,4620,4620,4620,4620,221
|
|
20230622,150600,124222885,4620,4620,4620,4620,605
|
|
20230622,150500,121427785,4620,4620,4620,4620,21
|
|
20230622,150400,121330765,4620,4620,4620,4620,0
|
|
20230622,150300,121330765,4620,4620,4620,4620,0
|
|
20230622,150200,121330765,4620,4620,4620,4620,0
|
|
20230622,150100,121330765,4620,4620,4620,4620,2
|
|
20230622,150000,121321525,4615,4615,4615,4615,42
|
|
20230622,145900,121127695,4615,4615,4615,4615,300
|
|
20230622,145800,119743195,4620,4620,4620,4620,0
|
|
20230622,145700,119743195,4620,4620,4620,4620,100
|
|
20230622,145600,119281195,4620,4620,4620,4620,0
|
|
20230622,145500,119281195,4620,4620,4620,4620,200
|
|
20230622,145400,118357195,4620,4620,4620,4620,0
|
|
20230622,145300,118357195,4620,4620,4620,4620,0
|
|
20230622,145200,118357195,4620,4620,4620,4620,0
|
|
20230622,145100,118357195,4620,4620,4620,4620,60
|
|
20230622,145000,118079995,4615,4615,4615,4615,11
|
|
20230622,144900,118029230,4615,4615,4615,4615,224
|
|
20230622,144800,116995470,4620,4620,4620,4620,3
|
|
20230622,144700,116981610,4615,4615,4615,4615,10
|
|
20230622,144600,116935460,4620,4620,4620,4620,0
|
|
20230622,144500,116935460,4620,4620,4620,4620,500
|
|
20230622,144400,114625460,4615,4615,4615,4615,280
|
|
20230622,144300,113333260,4620,4620,4620,4620,1544
|
|
20230622,144200,106199980,4620,4620,4620,4620,0
|
|
20230622,144100,106199980,4620,4620,4620,4620,41
|
|
20230622,144000,106010560,4625,4625,4625,4625,1
|
|
20230622,143900,106005935,4625,4625,4625,4625,0
|
|
20230622,143800,106005935,4625,4625,4625,4625,61
|
|
20230622,143700,105723810,4625,4625,4625,4625,0
|
|
20230622,143600,105723810,4625,4625,4625,4625,0
|
|
20230622,143500,105723810,4625,4625,4625,4625,0
|
|
20230622,143400,105723810,4625,4625,4625,4625,0
|
|
20230622,143300,105723810,4625,4625,4625,4625,0
|
|
20230622,143200,105723810,4625,4625,4625,4625,0
|
|
20230622,143100,105723810,4625,4620,4625,4620,309
|
|
20230622,143000,104296185,4625,4625,4625,4625,22
|
|
20230622,142900,104194435,4625,4625,4625,4625,0
|
|
20230622,142800,104194435,4625,4625,4635,4625,16
|
|
20230622,142700,104120395,4625,4625,4625,4625,1
|
|
20230622,142600,104115770,4620,4620,4620,4620,100
|
|
20230622,142500,103653770,4620,4620,4620,4620,300
|
|
20230622,142400,102267770,4620,4620,4620,4620,0
|
|
20230622,142300,102267770,4620,4620,4620,4620,580
|
|
20230622,142200,99588170,4630,4630,4630,4630,2217
|
|
20230622,142100,89323460,4635,4635,4635,4635,0
|
|
20230622,142000,89323460,4635,4635,4635,4635,0
|
|
20230622,141900,89323460,4635,4635,4635,4635,0
|
|
20230622,141800,89323460,4635,4635,4635,4635,0
|
|
20230622,141700,89323460,4635,4635,4635,4635,0
|
|
20230622,141600,89323460,4635,4635,4635,4635,0
|
|
20230622,141500,89323460,4635,4635,4635,4635,0
|
|
20230622,141400,89323460,4635,4635,4635,4635,0
|
|
20230622,141300,89323460,4635,4635,4635,4635,0
|
|
20230622,141200,89323460,4635,4635,4635,4635,2
|
|
20230622,141100,89314190,4635,4635,4635,4635,0
|
|
20230622,141000,89314190,4635,4635,4635,4635,1
|
|
20230622,140900,89309555,4630,4630,4630,4630,0
|
|
20230622,140800,89309555,4630,4635,4635,4630,6
|
|
20230622,140700,89281770,4635,4635,4635,4635,0
|
|
20230622,140600,89281770,4635,4635,4635,4635,80
|
|
20230622,140500,88910970,4635,4635,4635,4635,0
|
|
20230622,140400,88910970,4635,4635,4635,4635,0
|
|
20230622,140300,88910970,4635,4635,4635,4635,0
|
|
20230622,140200,88910970,4635,4635,4635,4635,0
|
|
20230622,140100,88910970,4635,4635,4635,4635,0
|
|
20230622,140000,88910970,4635,4635,4635,4635,0
|
|
20230622,135900,88910970,4635,4635,4635,4635,5
|
|
20230622,135800,88887795,4635,4635,4635,4635,0
|
|
20230622,135700,88887795,4635,4635,4635,4635,0
|
|
20230622,135600,88887795,4635,4635,4635,4635,1
|
|
20230622,135500,88883160,4630,4630,4630,4630,280
|
|
20230622,135400,87586760,4620,4620,4620,4620,0
|
|
20230622,135300,87586760,4620,4620,4620,4620,0
|
|
20230622,135200,87586760,4620,4625,4625,4620,200
|
|
20230622,135100,86662510,4620,4625,4625,4620,1038
|
|
20230622,135000,81866825,4630,4630,4630,4630,0
|
|
20230622,134900,81866825,4630,4630,4630,4630,0
|
|
20230622,134800,81866825,4630,4630,4630,4630,0
|
|
20230622,134700,81866825,4630,4630,4630,4630,16
|
|
20230622,134600,81792745,4635,4635,4635,4635,0
|
|
20230622,134500,81792745,4635,4635,4635,4635,0
|
|
20230622,134400,81792745,4635,4635,4635,4635,0
|
|
20230622,134300,81792745,4635,4635,4635,4635,0
|
|
20230622,134200,81792745,4635,4635,4635,4635,0
|
|
20230622,134100,81792745,4635,4635,4635,4635,0
|
|
20230622,134000,81792745,4635,4635,4635,4635,0
|
|
20230622,133900,81792745,4635,4635,4635,4635,0
|
|
20230622,133800,81792745,4635,4635,4635,4635,1
|
|
20230622,133700,81788110,4630,4630,4630,4630,0
|
|
20230622,133600,81788110,4630,4630,4630,4630,0
|
|
20230622,133500,81788110,4630,4630,4630,4630,0
|
|
20230622,133400,81788110,4630,4630,4630,4630,5
|
|
20230622,133300,81764960,4625,4625,4625,4625,55
|
|
20230622,133200,81510585,4620,4625,4625,4620,101
|
|
20230622,133100,81043960,4625,4625,4625,4625,0
|
|
20230622,133000,81043960,4625,4625,4625,4625,23
|
|
20230622,132900,80937585,4625,4625,4625,4625,10
|
|
20230622,132800,80891335,4625,4625,4625,4625,0
|
|
20230622,132700,80891335,4625,4625,4625,4625,4
|
|
20230622,132600,80872835,4630,4630,4630,4630,1
|
|
20230622,132500,80868205,4630,4630,4630,4630,0
|
|
20230622,132400,80868205,4630,4630,4630,4630,0
|
|
20230622,132300,80868205,4630,4630,4630,4630,0
|
|
20230622,132200,80868205,4630,4630,4630,4630,1
|
|
20230622,132100,80863575,4635,4640,4640,4635,153
|
|
20230622,132000,80154415,4645,4645,4645,4645,1
|
|
20230622,131900,80149770,4645,4645,4645,4645,0
|
|
20230622,131800,80149770,4645,4645,4645,4645,1
|
|
20230622,131700,80145125,4645,4645,4645,4645,0
|
|
20230622,131600,80145125,4645,4645,4645,4645,0
|
|
20230622,131500,80145125,4645,4645,4645,4645,0
|
|
20230622,131400,80145125,4645,4645,4645,4645,0
|
|
20230622,131300,80145125,4645,4645,4645,4645,0
|
|
20230622,131200,80145125,4645,4645,4645,4645,1
|
|
20230622,131100,80140480,4640,4640,4640,4640,107
|
|
20230622,131000,79644000,4645,4645,4645,4645,0
|
|
20230622,130900,79644000,4645,4645,4645,4645,0
|
|
20230622,130800,79644000,4645,4645,4645,4645,0
|
|
20230622,130700,79644000,4645,4645,4645,4645,0
|
|
20230622,130600,79644000,4645,4645,4645,4645,0
|
|
20230622,130500,79644000,4645,4645,4645,4645,1
|
|
20230622,130400,79639355,4645,4645,4645,4645,0
|
|
20230622,130300,79639355,4645,4645,4645,4645,0
|
|
20230622,130200,79639355,4645,4645,4645,4645,0
|
|
20230622,130100,79639355,4645,4645,4645,4645,0
|
|
20230622,130000,79639355,4645,4650,4650,4645,2
|
|
20230622,125900,79630060,4645,4645,4645,4645,0
|
|
20230622,125800,79630060,4645,4645,4645,4645,0
|
|
20230622,125700,79630060,4645,4650,4650,4645,2
|
|
20230622,125600,79620765,4655,4655,4655,4655,0
|
|
20230622,125500,79620765,4655,4655,4655,4655,0
|
|
20230622,125400,79620765,4655,4655,4655,4655,0
|
|
20230622,125300,79620765,4655,4655,4655,4655,0
|
|
20230622,125200,79620765,4655,4640,4655,4640,20
|
|
20230622,125100,79527935,4620,4625,4625,4620,1131
|
|
20230622,125000,74302210,4620,4620,4620,4620,0
|
|
20230622,124900,74302210,4620,4625,4625,4620,891
|
|
20230622,124800,70184290,4645,4645,4645,4645,0
|
|
20230622,124700,70184290,4645,4645,4645,4645,0
|
|
20230622,124600,70184290,4645,4645,4645,4645,0
|
|
20230622,124500,70184290,4645,4645,4645,4645,0
|
|
20230622,124400,70184290,4645,4645,4645,4645,0
|
|
20230622,124300,70184290,4645,4645,4645,4645,0
|
|
20230622,124200,70184290,4645,4645,4645,4645,0
|
|
20230622,124100,70184290,4645,4645,4645,4640,310
|
|
20230622,124000,68744360,4645,4645,4645,4645,0
|
|
20230622,123900,68744360,4645,4620,4645,4620,36
|
|
20230622,123800,68577795,4635,4635,4635,4635,0
|
|
20230622,123700,68577795,4635,4635,4635,4635,0
|
|
20230622,123600,68577795,4635,4635,4635,4635,0
|
|
20230622,123500,68577795,4635,4630,4635,4625,346
|
|
20230622,123400,66976025,4650,4650,4650,4650,0
|
|
20230622,123300,66976025,4650,4650,4650,4650,0
|
|
20230622,123200,66976025,4650,4650,4650,4650,0
|
|
20230622,123100,66976025,4650,4650,4650,4650,0
|
|
20230622,123000,66976025,4650,4650,4650,4650,1
|
|
20230622,122900,66971375,4660,4660,4660,4660,0
|
|
20230622,122800,66971375,4660,4660,4660,4660,0
|
|
20230622,122700,66971375,4660,4660,4660,4660,0
|
|
20230622,122600,66971375,4660,4660,4660,4660,0
|
|
20230622,122500,66971375,4660,4660,4660,4660,0
|
|
20230622,122400,66971375,4660,4660,4660,4660,0
|
|
20230622,122300,66971375,4660,4660,4660,4660,0
|
|
20230622,122200,66971375,4660,4660,4660,4660,0
|
|
20230622,122100,66971375,4660,4635,4660,4635,105
|
|
20230622,122000,66482835,4635,4640,4640,4635,578
|
|
20230622,121900,63801035,4645,4645,4645,4645,121
|
|
20230622,121800,63238990,4670,4670,4670,4670,0
|
|
20230622,121700,63238990,4670,4670,4670,4670,0
|
|
20230622,121600,63238990,4670,4670,4670,4670,0
|
|
20230622,121500,63238990,4670,4670,4670,4670,0
|
|
20230622,121400,63238990,4670,4670,4670,4670,0
|
|
20230622,121300,63238990,4670,4670,4670,4670,0
|
|
20230622,121200,63238990,4670,4670,4670,4670,0
|
|
20230622,121100,63238990,4670,4670,4670,4670,0
|
|
20230622,121000,63238990,4670,4670,4670,4670,0
|
|
20230622,120900,63238990,4670,4670,4670,4670,0
|
|
20230622,120800,63238990,4670,4670,4670,4670,0
|
|
20230622,120700,63238990,4670,4670,4670,4670,0
|
|
20230622,120600,63238990,4670,4670,4670,4670,0
|
|
20230622,120500,63238990,4670,4670,4670,4670,0
|
|
20230622,120400,63238990,4670,4670,4670,4670,0
|
|
20230622,120300,63238990,4670,4670,4670,4670,0
|
|
20230622,120200,63238990,4670,4670,4670,4670,0
|
|
20230622,120100,63238990,4670,4670,4670,4670,0
|
|
20230622,120000,63238990,4670,4670,4670,4670,0
|
|
20230622,115900,63238990,4670,4670,4670,4670,0
|
|
20230622,115800,63238990,4670,4670,4670,4670,1
|
|
20230622,115700,63234320,4645,4645,4645,4645,65
|
|
20230622,115600,62932395,4645,4645,4645,4645,6
|
|
20230622,115500,62904525,4645,4645,4645,4645,0
|
|
20230622,115400,62904525,4645,4645,4645,4645,1
|
|
20230622,115300,62899880,4650,4650,4650,4650,0
|
|
20230622,115200,62899880,4650,4660,4660,4650,4
|
|
20230622,115100,62881265,4655,4660,4660,4655,2
|
|
20230622,115000,62871950,4660,4650,4660,4650,3
|
|
20230622,114900,62857990,4655,4660,4660,4655,7
|
|
20230622,114800,62825390,4665,4650,4665,4650,113
|
|
20230622,114700,62298275,4650,4650,4650,4650,1
|
|
20230622,114600,62293625,4650,4650,4650,4650,1
|
|
20230622,114500,62288975,4645,4645,4645,4645,0
|
|
20230622,114400,62288975,4645,4645,4645,4645,0
|
|
20230622,114300,62288975,4645,4645,4645,4645,0
|
|
20230622,114200,62288975,4645,4645,4645,4645,0
|
|
20230622,114100,62288975,4645,4645,4645,4645,0
|
|
20230622,114000,62288975,4645,4645,4645,4645,155
|
|
20230622,113900,61569000,4645,4645,4645,4645,45
|
|
20230622,113800,61359975,4645,4645,4645,4645,2
|
|
20230622,113700,61350685,4640,4640,4640,4640,3
|
|
20230622,113600,61336765,4640,4650,4650,4640,82
|
|
20230622,113500,60955885,4650,4650,4650,4650,0
|
|
20230622,113400,60955885,4650,4650,4650,4650,1
|
|
20230622,113300,60951235,4645,4645,4645,4645,0
|
|
20230622,113200,60951235,4645,4645,4645,4645,0
|
|
20230622,113100,60951235,4645,4645,4645,4645,0
|
|
20230622,113000,60951235,4645,4645,4645,4645,0
|
|
20230622,112900,60951235,4645,4645,4645,4645,0
|
|
20230622,112800,60951235,4645,4645,4645,4645,0
|
|
20230622,112700,60951235,4645,4645,4645,4645,0
|
|
20230622,112600,60951235,4645,4645,4645,4645,0
|
|
20230622,112500,60951235,4645,4645,4645,4645,0
|
|
20230622,112400,60951235,4645,4645,4645,4645,0
|
|
20230622,112300,60951235,4645,4645,4645,4645,0
|
|
20230622,112200,60951235,4645,4645,4645,4645,0
|
|
20230622,112100,60951235,4645,4645,4645,4645,0
|
|
20230622,112000,60951235,4645,4650,4650,4645,284
|
|
20230622,111900,59632040,4655,4655,4655,4655,0
|
|
20230622,111800,59632040,4655,4655,4655,4655,0
|
|
20230622,111700,59632040,4655,4655,4655,4655,0
|
|
20230622,111600,59632040,4655,4655,4655,4655,0
|
|
20230622,111500,59632040,4655,4655,4655,4655,2
|
|
20230622,111400,59622730,4655,4645,4655,4645,19
|
|
20230622,111300,59534320,4655,4650,4655,4650,100
|
|
20230622,111200,59068835,4645,4645,4645,4645,0
|
|
20230622,111100,59068835,4645,4645,4645,4645,0
|
|
20230622,111000,59068835,4645,4645,4645,4645,0
|
|
20230622,110900,59068835,4645,4645,4645,4645,0
|
|
20230622,110800,59068835,4645,4645,4645,4645,0
|
|
20230622,110700,59068835,4645,4645,4645,4645,2
|
|
20230622,110600,59059545,4645,4645,4645,4645,2
|
|
20230622,110500,59050255,4645,4650,4650,4645,62
|
|
20230622,110400,58762255,4655,4655,4655,4655,0
|
|
20230622,110300,58762255,4655,4655,4655,4655,1
|
|
20230622,110200,58757600,4655,4650,4655,4650,76
|
|
20230622,110100,58404105,4655,4650,4655,4650,968
|
|
20230622,110000,53902815,4655,4665,4665,4655,45
|
|
20230622,105900,53693225,4670,4670,4670,4670,0
|
|
20230622,105800,53693225,4670,4670,4670,4670,0
|
|
20230622,105700,53693225,4670,4670,4670,4670,0
|
|
20230622,105600,53693225,4670,4670,4670,4670,0
|
|
20230622,105500,53693225,4670,4670,4670,4670,1
|
|
20230622,105400,53688555,4675,4675,4675,4675,1
|
|
20230622,105300,53683880,4670,4670,4670,4670,2
|
|
20230622,105200,53674540,4670,4670,4670,4670,0
|
|
20230622,105100,53674540,4670,4670,4670,4670,1
|
|
20230622,105000,53669870,4670,4670,4670,4670,0
|
|
20230622,104900,53669870,4670,4670,4670,4670,0
|
|
20230622,104800,53669870,4670,4670,4670,4670,0
|
|
20230622,104700,53669870,4670,4670,4670,4670,10
|
|
20230622,104600,53623170,4665,4665,4665,4665,0
|
|
20230622,104500,53623170,4665,4665,4665,4665,0
|
|
20230622,104400,53623170,4665,4665,4665,4665,0
|
|
20230622,104300,53623170,4665,4665,4665,4665,0
|
|
20230622,104200,53623170,4665,4665,4665,4665,0
|
|
20230622,104100,53623170,4665,4665,4665,4665,0
|
|
20230622,104000,53623170,4665,4665,4665,4665,1
|
|
20230622,103900,53618505,4670,4675,4675,4670,2
|
|
20230622,103800,53609160,4665,4665,4665,4665,1
|
|
20230622,103700,53604495,4660,4660,4660,4660,0
|
|
20230622,103600,53604495,4660,4660,4660,4660,0
|
|
20230622,103500,53604495,4660,4660,4660,4660,0
|
|
20230622,103400,53604495,4660,4660,4660,4660,0
|
|
20230622,103300,53604495,4660,4660,4660,4660,0
|
|
20230622,103200,53604495,4660,4660,4660,4660,0
|
|
20230622,103100,53604495,4660,4660,4660,4660,0
|
|
20230622,103000,53604495,4660,4660,4660,4660,0
|
|
20230622,102900,53604495,4660,4660,4660,4660,0
|
|
20230622,102800,53604495,4660,4660,4660,4660,0
|
|
20230622,102700,53604495,4660,4660,4660,4660,0
|
|
20230622,102600,53604495,4660,4660,4660,4660,0
|
|
20230622,102500,53604495,4660,4660,4660,4660,0
|
|
20230622,102400,53604495,4660,4660,4660,4660,1
|
|
20230622,102300,53599835,4665,4665,4665,4665,0
|
|
20230622,102200,53599835,4665,4665,4665,4665,0
|
|
20230622,102100,53599835,4665,4665,4665,4665,0
|
|
20230622,102000,53599835,4665,4665,4665,4665,0
|
|
20230622,101900,53599835,4665,4665,4665,4665,0
|
|
20230622,101800,53599835,4665,4665,4665,4665,1
|
|
20230622,101700,53595170,4670,4675,4675,4670,2
|
|
20230622,101600,53585825,4685,4675,4685,4675,3
|
|
20230622,101500,53571785,4675,4670,4680,4670,46
|
|
20230622,101400,53356740,4685,4685,4685,4685,0
|
|
20230622,101300,53356740,4685,4685,4685,4685,0
|
|
20230622,101200,53356740,4685,4685,4685,4685,0
|
|
20230622,101100,53356740,4685,4685,4685,4685,0
|
|
20230622,101000,53356740,4685,4680,4685,4680,30
|
|
20230622,100900,53216290,4685,4675,4685,4675,30
|
|
20230622,100800,53075915,4665,4665,4665,4665,0
|
|
20230622,100700,53075915,4665,4670,4675,4665,4
|
|
20230622,100600,53057235,4670,4665,4680,4665,90
|
|
20230622,100500,52637285,4665,4665,4665,4665,0
|
|
20230622,100400,52637285,4665,4665,4665,4665,0
|
|
20230622,100300,52637285,4665,4665,4665,4665,0
|
|
20230622,100200,52637285,4665,4645,4665,4645,8
|
|
20230622,100100,52600105,4650,4660,4660,4650,8
|
|
20230622,100000,52562890,4665,4665,4665,4665,1
|
|
20230622,095900,52558225,4665,4665,4665,4665,0
|
|
20230622,095800,52558225,4665,4665,4665,4665,0
|
|
20230622,095700,52558225,4665,4665,4665,4665,0
|
|
20230622,095600,52558225,4665,4665,4665,4665,0
|
|
20230622,095500,52558225,4665,4665,4665,4665,0
|
|
20230622,095400,52558225,4665,4660,4665,4660,22
|
|
20230622,095300,52455675,4660,4660,4660,4660,1
|
|
20230622,095200,52451015,4660,4660,4660,4660,20
|
|
20230622,095100,52357815,4680,4675,4680,4675,66
|
|
20230622,095000,52048985,4680,4655,4680,4655,2
|
|
20230622,094900,52039650,4655,4655,4655,4655,0
|
|
20230622,094800,52039650,4655,4655,4655,4655,1
|
|
20230622,094700,52034995,4630,4630,4630,4630,0
|
|
20230622,094600,52034995,4630,4630,4630,4630,0
|
|
20230622,094500,52034995,4630,4630,4630,4630,0
|
|
20230622,094400,52034995,4630,4630,4630,4630,0
|
|
20230622,094300,52034995,4630,4630,4630,4630,0
|
|
20230622,094200,52034995,4630,4630,4630,4630,0
|
|
20230622,094100,52034995,4630,4630,4630,4630,115
|
|
20230622,094000,51502545,4630,4635,4635,4630,100
|
|
20230622,093900,51039235,4675,4665,4675,4665,200
|
|
20230622,093800,50104445,4670,4655,4670,4655,160
|
|
20230622,093700,49359570,4655,4650,4655,4650,10
|
|
20230622,093600,49313025,4655,4645,4655,4645,71
|
|
20230622,093500,48982950,4655,4620,4655,4620,1189
|
|
20230622,093400,43489735,4620,4620,4620,4620,1
|
|
20230622,093300,43485115,4625,4640,4640,4625,286
|
|
20230622,093200,42161760,4675,4675,4675,4675,0
|
|
20230622,093100,42161760,4675,4675,4675,4675,0
|
|
20230622,093000,42161760,4675,4650,4675,4650,1042
|
|
20230622,092900,37301000,4650,4635,4650,4635,2
|
|
20230622,092800,37291715,4655,4655,4655,4655,0
|
|
20230622,092700,37291715,4655,4655,4655,4635,52
|
|
20230622,092600,37049675,4655,4655,4655,4655,0
|
|
20230622,092500,37049675,4655,4635,4655,4635,24
|
|
20230622,092400,36938415,4630,4625,4630,4625,326
|
|
20230622,092300,35429355,4625,4625,4625,4625,1
|
|
20230622,092200,35424730,4605,4605,4605,4605,1
|
|
20230622,092100,35420125,4595,4635,4635,4595,1098
|
|
20230622,092000,30366165,4665,4665,4665,4665,1
|
|
20230622,091900,30361500,4640,4635,4640,4635,694
|
|
20230622,091800,27143815,4635,4625,4635,4625,55
|
|
20230622,091700,26889390,4610,4610,4610,4610,30
|
|
20230622,091600,26751090,4590,4590,4590,4590,51
|
|
20230622,091500,26517000,4595,4600,4600,4595,66
|
|
20230622,091400,26213405,4585,4590,4590,4585,10
|
|
20230622,091300,26167545,4585,4605,4605,4585,1115
|
|
20230622,091200,21049875,4605,4605,4605,4605,63
|
|
20230622,091100,20759760,4605,4635,4635,4605,2622
|
|
20230622,091000,8665295,4640,4655,4655,4640,54
|
|
20230622,090900,8413955,4635,4635,4635,4635,0
|
|
20230622,090800,8413955,4635,4635,4635,4635,0
|
|
20230622,090700,8413955,4635,4660,4660,4635,176
|
|
20230622,090600,7596015,4670,4670,4670,4670,0
|
|
20230622,090500,7596015,4670,4660,4670,4660,38
|
|
20230622,090400,7418895,4670,4670,4670,4670,0
|
|
20230622,090300,7418895,4670,4670,4670,4670,10
|
|
20230622,090200,7372195,4675,4625,4675,4605,326
|
|
20230622,090100,5860345,4565,4565,4565,4565,0
|
|
20230622,090000,5860345,4565,4610,4610,4560,1278
|