619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191600,510287420,4120,4120,4120,4120,1733
|
|
20230622,191500,510287420,4120,4120,4120,4120,0
|
|
20230622,191400,510287420,4120,4120,4120,4120,0
|
|
20230622,191300,510287420,4120,4120,4120,4120,0
|
|
20230622,191200,510287420,4120,4120,4120,4120,0
|
|
20230622,191100,510287420,4120,4120,4120,4120,0
|
|
20230622,191000,510287420,4120,4120,4120,4120,0
|
|
20230622,190900,510287420,4120,4120,4120,4120,0
|
|
20230622,190800,510287420,4120,4120,4120,4120,0
|
|
20230622,190700,510287420,4120,4120,4120,4120,0
|
|
20230622,190600,510287420,4120,4120,4120,4120,0
|
|
20230622,190500,510287420,4120,4120,4120,4120,0
|
|
20230622,190400,510287420,4120,4120,4120,4120,0
|
|
20230622,190300,510287420,4120,4120,4120,4120,0
|
|
20230622,190200,510287420,4120,4120,4120,4120,0
|
|
20230622,190100,510287420,4120,4120,4120,4120,0
|
|
20230622,190000,510287420,4120,4120,4120,4120,0
|
|
20230622,185900,510287420,4120,4120,4120,4120,0
|
|
20230622,185800,510287420,4120,4120,4120,4120,0
|
|
20230622,185700,510287420,4120,4120,4120,4120,0
|
|
20230622,185600,510287420,4120,4120,4120,4120,0
|
|
20230622,185500,510287420,4120,4120,4120,4120,0
|
|
20230622,185400,510287420,4120,4120,4120,4120,0
|
|
20230622,185300,510287420,4120,4120,4120,4120,0
|
|
20230622,185200,510287420,4120,4120,4120,4120,0
|
|
20230622,185100,510287420,4120,4120,4120,4120,0
|
|
20230622,185000,510287420,4120,4120,4120,4120,0
|
|
20230622,184900,510287420,4120,4120,4120,4120,0
|
|
20230622,184800,510287420,4120,4120,4120,4120,0
|
|
20230622,184700,510287420,4120,4120,4120,4120,0
|
|
20230622,184600,510287420,4120,4120,4120,4120,1733
|
|
20230622,184500,510287420,4120,4120,4120,4120,0
|
|
20230622,184400,510287420,4120,4120,4120,4120,0
|
|
20230622,184300,510287420,4120,4120,4120,4120,0
|
|
20230622,184200,510287420,4120,4120,4120,4120,0
|
|
20230622,184100,510287420,4120,4120,4120,4120,0
|
|
20230622,184000,510287420,4120,4120,4120,4120,0
|
|
20230622,183900,510287420,4120,4120,4120,4120,0
|
|
20230622,183800,510287420,4120,4120,4120,4120,0
|
|
20230622,183700,510287420,4120,4120,4120,4120,0
|
|
20230622,183600,510287420,4120,4120,4120,4120,0
|
|
20230622,183500,510287420,4120,4120,4120,4120,0
|
|
20230622,183400,510287420,4120,4120,4120,4120,0
|
|
20230622,183300,510287420,4120,4120,4120,4120,0
|
|
20230622,183200,510287420,4120,4120,4120,4120,0
|
|
20230622,183100,510287420,4120,4120,4120,4120,0
|
|
20230622,183000,510287420,4120,4120,4120,4120,0
|
|
20230622,182900,510287420,4120,4120,4120,4120,0
|
|
20230622,182800,510287420,4120,4120,4120,4120,0
|
|
20230622,182700,510287420,4120,4120,4120,4120,0
|
|
20230622,182600,510287420,4120,4120,4120,4120,0
|
|
20230622,182500,510287420,4120,4120,4120,4120,0
|
|
20230622,182400,510287420,4120,4120,4120,4120,0
|
|
20230622,182300,510287420,4120,4120,4120,4120,0
|
|
20230622,182200,510287420,4120,4120,4120,4120,0
|
|
20230622,182100,510287420,4120,4120,4120,4120,0
|
|
20230622,182000,510287420,4120,4120,4120,4120,0
|
|
20230622,181900,510287420,4120,4120,4120,4120,0
|
|
20230622,181800,510287420,4120,4120,4120,4120,0
|
|
20230622,181700,510287420,4120,4120,4120,4120,0
|
|
20230622,181600,510287420,4120,4120,4120,4120,1733
|
|
20230622,181500,510287420,4120,4120,4120,4120,0
|
|
20230622,181400,510287420,4120,4120,4120,4120,0
|
|
20230622,181300,510287420,4120,4120,4120,4120,0
|
|
20230622,181200,510287420,4120,4120,4120,4120,0
|
|
20230622,181100,510287420,4120,4120,4120,4120,0
|
|
20230622,181000,510287420,4120,4120,4120,4120,0
|
|
20230622,180900,510287420,4120,4120,4120,4120,0
|
|
20230622,180800,510287420,4120,4120,4120,4120,0
|
|
20230622,180700,510287420,4120,4120,4120,4120,0
|
|
20230622,180600,510287420,4120,4120,4120,4120,0
|
|
20230622,180500,510287420,4120,4120,4120,4120,0
|
|
20230622,180400,510287420,4120,4120,4120,4120,0
|
|
20230622,180300,510287420,4120,4120,4120,4120,0
|
|
20230622,180200,510287420,4120,4120,4120,4120,0
|
|
20230622,180100,510287420,4120,4120,4120,4120,0
|
|
20230622,180000,510287420,4120,4120,4120,4120,0
|
|
20230622,175900,510287420,4120,4120,4120,4120,0
|
|
20230622,175800,510287420,4120,4120,4120,4120,0
|
|
20230622,175700,510287420,4120,4120,4120,4120,0
|
|
20230622,175600,510287420,4120,4120,4120,4120,0
|
|
20230622,175500,510287420,4120,4120,4120,4120,0
|
|
20230622,175400,510287420,4120,4120,4120,4120,0
|
|
20230622,175300,510287420,4120,4120,4120,4120,0
|
|
20230622,175200,510287420,4120,4120,4120,4120,0
|
|
20230622,175100,510287420,4120,4120,4120,4120,0
|
|
20230622,175000,510287420,4120,4120,4120,4120,0
|
|
20230622,174900,510287420,4120,4120,4120,4120,0
|
|
20230622,174800,510287420,4120,4120,4120,4120,0
|
|
20230622,174700,510287420,4120,4120,4120,4120,0
|
|
20230622,174600,510287420,4120,4120,4120,4120,1733
|
|
20230622,174500,510287420,4120,4120,4120,4120,0
|
|
20230622,174400,510287420,4120,4120,4120,4120,0
|
|
20230622,174300,510287420,4120,4120,4120,4120,0
|
|
20230622,174200,510287420,4120,4120,4120,4120,0
|
|
20230622,174100,510287420,4120,4120,4120,4120,0
|
|
20230622,174000,510287420,4120,4120,4120,4120,0
|
|
20230622,173900,510287420,4120,4120,4120,4120,0
|
|
20230622,173800,510287420,4120,4120,4120,4120,0
|
|
20230622,173700,510287420,4120,4120,4120,4120,0
|
|
20230622,173600,510287420,4120,4120,4120,4120,0
|
|
20230622,173500,510287420,4120,4120,4120,4120,0
|
|
20230622,173400,510287420,4120,4120,4120,4120,0
|
|
20230622,173300,510287420,4120,4120,4120,4120,0
|
|
20230622,173200,510287420,4120,4120,4120,4120,0
|
|
20230622,173100,510287420,4120,4120,4120,4120,0
|
|
20230622,173000,510287420,4120,4120,4120,4120,0
|
|
20230622,172900,510287420,4120,4120,4120,4120,0
|
|
20230622,172800,510287420,4120,4120,4120,4120,0
|
|
20230622,172700,510287420,4120,4120,4120,4120,0
|
|
20230622,172600,510287420,4120,4120,4120,4120,0
|
|
20230622,172500,510287420,4120,4120,4120,4120,0
|
|
20230622,172400,510287420,4120,4120,4120,4120,0
|
|
20230622,172300,510287420,4120,4120,4120,4120,0
|
|
20230622,172200,510287420,4120,4120,4120,4120,0
|
|
20230622,172100,510287420,4120,4120,4120,4120,0
|
|
20230622,172000,510287420,4120,4120,4120,4120,0
|
|
20230622,171900,510287420,4120,4120,4120,4120,0
|
|
20230622,171800,510287420,4120,4120,4120,4120,0
|
|
20230622,171700,510287420,4120,4120,4120,4120,0
|
|
20230622,171600,510287420,4120,4120,4120,4120,1733
|
|
20230622,171500,510287420,4120,4120,4120,4120,0
|
|
20230622,171400,510287420,4120,4120,4120,4120,0
|
|
20230622,171300,510287420,4120,4120,4120,4120,0
|
|
20230622,171200,510287420,4120,4120,4120,4120,0
|
|
20230622,171100,510287420,4120,4120,4120,4120,0
|
|
20230622,171000,510287420,4120,4120,4120,4120,0
|
|
20230622,170900,510287420,4120,4120,4120,4120,0
|
|
20230622,170800,510287420,4120,4120,4120,4120,0
|
|
20230622,170700,510287420,4120,4120,4120,4120,0
|
|
20230622,170600,510287420,4120,4120,4120,4120,0
|
|
20230622,170500,510287420,4120,4120,4120,4120,0
|
|
20230622,170400,510287420,4120,4120,4120,4120,0
|
|
20230622,170300,510287420,4120,4120,4120,4120,0
|
|
20230622,170200,510287420,4120,4120,4120,4120,0
|
|
20230622,170100,510287420,4120,4120,4120,4120,0
|
|
20230622,170000,510287420,4120,4120,4120,4120,0
|
|
20230622,165900,510287420,4120,4120,4120,4120,0
|
|
20230622,165800,510287420,4120,4120,4120,4120,0
|
|
20230622,165700,510287420,4120,4120,4120,4120,0
|
|
20230622,165600,510287420,4120,4120,4120,4120,0
|
|
20230622,165500,510287420,4120,4120,4120,4120,0
|
|
20230622,165400,510287420,4120,4120,4120,4120,0
|
|
20230622,165300,510287420,4120,4120,4120,4120,0
|
|
20230622,165200,510287420,4120,4120,4120,4120,0
|
|
20230622,165100,510287420,4120,4120,4120,4120,0
|
|
20230622,165000,510287420,4120,4120,4120,4120,0
|
|
20230622,164900,510287420,4120,4120,4120,4120,0
|
|
20230622,164800,510287420,4120,4120,4120,4120,0
|
|
20230622,164700,510287420,4120,4120,4120,4120,0
|
|
20230622,164600,510287420,4120,4120,4120,4120,1733
|
|
20230622,164500,510287420,4120,4120,4120,4120,0
|
|
20230622,164400,510287420,4120,4120,4120,4120,0
|
|
20230622,164300,510287420,4120,4120,4120,4120,0
|
|
20230622,164200,510287420,4120,4120,4120,4120,0
|
|
20230622,164100,510287420,4120,4120,4120,4120,0
|
|
20230622,164000,510287420,4120,4120,4120,4120,0
|
|
20230622,163900,510287420,4120,4120,4120,4120,0
|
|
20230622,163800,510287420,4120,4120,4120,4120,0
|
|
20230622,163700,510287420,4120,4120,4120,4120,0
|
|
20230622,163600,510287420,4120,4120,4120,4120,0
|
|
20230622,163500,510287420,4120,4120,4120,4120,0
|
|
20230622,163400,510287420,4120,4120,4120,4120,0
|
|
20230622,163300,510287420,4120,4120,4120,4120,0
|
|
20230622,163200,510287420,4120,4120,4120,4120,0
|
|
20230622,163100,510287420,4120,4120,4120,4120,0
|
|
20230622,163000,510287420,4120,4120,4120,4120,0
|
|
20230622,162900,510287420,4120,4120,4120,4120,0
|
|
20230622,162800,510287420,4120,4120,4120,4120,0
|
|
20230622,162700,510287420,4120,4120,4120,4120,0
|
|
20230622,162600,510287420,4120,4120,4120,4120,0
|
|
20230622,162500,510287420,4120,4120,4120,4120,0
|
|
20230622,162400,510287420,4120,4120,4120,4120,0
|
|
20230622,162300,510287420,4120,4120,4120,4120,0
|
|
20230622,162200,510287420,4120,4120,4120,4120,0
|
|
20230622,162100,510287420,4120,4120,4120,4120,0
|
|
20230622,162000,510287420,4120,4120,4120,4120,0
|
|
20230622,161900,510287420,4120,4120,4120,4120,0
|
|
20230622,161800,510287420,4120,4120,4120,4120,0
|
|
20230622,161700,510287420,4120,4120,4120,4120,0
|
|
20230622,161600,510287420,4120,4120,4120,4120,1733
|
|
20230622,161500,510287420,4120,4120,4120,4120,0
|
|
20230622,161400,510287420,4120,4120,4120,4120,0
|
|
20230622,161300,510287420,4120,4120,4120,4120,0
|
|
20230622,161200,510287420,4120,4120,4120,4120,0
|
|
20230622,161100,510287420,4120,4120,4120,4120,0
|
|
20230622,161000,510287420,4120,4120,4120,4120,0
|
|
20230622,160900,510287420,4120,4120,4120,4120,0
|
|
20230622,160800,510287420,4120,4120,4120,4120,0
|
|
20230622,160700,510287420,4120,4120,4120,4120,0
|
|
20230622,160600,510287420,4120,4120,4120,4120,0
|
|
20230622,160500,510287420,4120,4120,4120,4120,0
|
|
20230622,160400,510287420,4120,4120,4120,4120,0
|
|
20230622,160300,510287420,4120,4120,4120,4120,0
|
|
20230622,160200,510287420,4120,4120,4120,4120,0
|
|
20230622,160100,510287420,4120,4120,4120,4120,0
|
|
20230622,160000,510287420,4120,4120,4120,4120,0
|
|
20230622,155900,510287420,4120,4120,4120,4120,0
|
|
20230622,155800,510287420,4120,4120,4120,4120,0
|
|
20230622,155700,510287420,4120,4120,4120,4120,0
|
|
20230622,155600,510287420,4120,4120,4120,4120,0
|
|
20230622,155500,510287420,4120,4120,4120,4120,0
|
|
20230622,155400,510287420,4120,4120,4120,4120,0
|
|
20230622,155300,510287420,4120,4120,4120,4120,0
|
|
20230622,155200,510287420,4120,4120,4120,4120,0
|
|
20230622,155100,510287420,4120,4120,4120,4120,0
|
|
20230622,155000,510287420,4120,4120,4120,4120,0
|
|
20230622,154900,510287420,4120,4120,4120,4120,0
|
|
20230622,154800,510287420,4120,4120,4120,4120,0
|
|
20230622,154700,510287420,4120,4120,4120,4120,0
|
|
20230622,154600,510287420,4120,4120,4120,4120,1733
|
|
20230622,154500,510287420,4120,4120,4120,4120,0
|
|
20230622,154400,510287420,4120,4120,4120,4120,0
|
|
20230622,154300,510287420,4120,4120,4120,4120,0
|
|
20230622,154200,510287420,4120,4120,4120,4120,0
|
|
20230622,154100,510287420,4120,4120,4120,4120,0
|
|
20230622,154000,510287420,4120,4120,4120,4120,0
|
|
20230622,153900,510287420,4120,4120,4120,4120,0
|
|
20230622,153800,510287420,4120,4120,4120,4120,0
|
|
20230622,153700,510287420,4120,4120,4120,4120,0
|
|
20230622,153600,510287420,4120,4120,4120,4120,0
|
|
20230622,153500,510287420,4120,4120,4120,4120,0
|
|
20230622,153400,510287420,4120,4120,4120,4120,0
|
|
20230622,153300,510287420,4120,4120,4120,4120,0
|
|
20230622,153200,510287420,4120,4120,4120,4120,0
|
|
20230622,153100,510287420,4120,4120,4120,4120,0
|
|
20230622,153000,510287420,4120,4120,4120,4120,1733
|
|
20230622,152900,503147460,4110,4110,4110,4110,0
|
|
20230622,152800,503147460,4110,4110,4110,4110,0
|
|
20230622,152700,503147460,4110,4110,4110,4110,0
|
|
20230622,152600,503147460,4110,4110,4110,4110,0
|
|
20230622,152500,503147460,4110,4110,4110,4110,0
|
|
20230622,152400,503147460,4110,4110,4110,4110,0
|
|
20230622,152300,503147460,4110,4110,4110,4110,0
|
|
20230622,152200,503147460,4110,4110,4110,4110,0
|
|
20230622,152100,503147460,4110,4110,4110,4110,0
|
|
20230622,152000,503147460,4110,4110,4110,4110,0
|
|
20230622,151900,503147460,4110,4100,4110,4095,248
|
|
20230622,151800,502130685,4100,4100,4100,4100,21
|
|
20230622,151700,502044585,4090,4090,4090,4090,440
|
|
20230622,151600,500244985,4090,4100,4100,4085,4015
|
|
20230622,151500,483792920,4105,4110,4110,4105,1600
|
|
20230622,151400,477224635,4105,4105,4110,4105,2046
|
|
20230622,151300,468825705,4110,4110,4110,4110,596
|
|
20230622,151200,466376145,4110,4110,4110,4110,38
|
|
20230622,151100,466219965,4110,4110,4110,4110,0
|
|
20230622,151000,466219965,4110,4110,4110,4110,230
|
|
20230622,150900,465274665,4110,4110,4110,4110,102
|
|
20230622,150800,464855445,4105,4105,4105,4105,27
|
|
20230622,150700,464744610,4110,4115,4115,4110,2301
|
|
20230622,150600,455281350,4120,4120,4120,4120,100
|
|
20230622,150500,454869350,4120,4120,4120,4120,0
|
|
20230622,150400,454869350,4120,4120,4120,4120,51
|
|
20230622,150300,454659230,4120,4120,4120,4120,71
|
|
20230622,150200,454366710,4115,4115,4115,4115,0
|
|
20230622,150100,454366710,4115,4120,4120,4115,240
|
|
20230622,150000,453378610,4115,4115,4115,4115,0
|
|
20230622,145900,453378610,4115,4120,4120,4115,109
|
|
20230622,145800,452929585,4120,4120,4120,4120,0
|
|
20230622,145700,452929585,4120,4120,4120,4120,0
|
|
20230622,145600,452929585,4120,4120,4120,4120,443
|
|
20230622,145500,451104425,4115,4120,4120,4115,201
|
|
20230622,145400,450277305,4120,4120,4120,4120,619
|
|
20230622,145300,447727025,4120,4120,4120,4120,0
|
|
20230622,145200,447727025,4120,4120,4120,4120,0
|
|
20230622,145100,447727025,4120,4120,4120,4120,7
|
|
20230622,145000,447698185,4120,4120,4120,4120,0
|
|
20230622,144900,447698185,4120,4120,4120,4120,0
|
|
20230622,144800,447698185,4120,4115,4120,4115,888
|
|
20230622,144700,444040970,4115,4115,4115,4115,23
|
|
20230622,144600,443946325,4110,4110,4110,4110,0
|
|
20230622,144500,443946325,4110,4110,4110,4110,0
|
|
20230622,144400,443946325,4110,4110,4110,4110,151
|
|
20230622,144300,443325715,4110,4110,4110,4110,512
|
|
20230622,144200,441221395,4110,4110,4110,4110,55
|
|
20230622,144100,440995345,4110,4110,4110,4110,394
|
|
20230622,144000,439376005,4115,4115,4115,4115,0
|
|
20230622,143900,439376005,4115,4115,4115,4115,100
|
|
20230622,143800,438964505,4110,4110,4110,4110,106
|
|
20230622,143700,438528845,4110,4110,4110,4110,14
|
|
20230622,143600,438471305,4115,4115,4115,4115,399
|
|
20230622,143500,436829420,4115,4115,4115,4115,0
|
|
20230622,143400,436829420,4115,4115,4115,4115,0
|
|
20230622,143300,436829420,4115,4115,4115,4115,1
|
|
20230622,143200,436825305,4105,4105,4105,4105,0
|
|
20230622,143100,436825305,4105,4120,4120,4105,8021
|
|
20230622,143000,403849140,4120,4120,4120,4120,71
|
|
20230622,142900,403556620,4120,4120,4120,4120,1365
|
|
20230622,142800,397932820,4125,4125,4125,4125,106
|
|
20230622,142700,397495570,4120,4125,4125,4120,2090
|
|
20230622,142600,388876615,4125,4130,4130,4125,3711
|
|
20230622,142500,373555765,4130,4130,4130,4130,0
|
|
20230622,142400,373555765,4130,4130,4130,4130,0
|
|
20230622,142300,373555765,4130,4130,4130,4130,0
|
|
20230622,142200,373555765,4130,4130,4130,4130,0
|
|
20230622,142100,373555765,4130,4130,4130,4130,0
|
|
20230622,142000,373555765,4130,4130,4130,4130,22
|
|
20230622,141900,373464905,4130,4130,4135,4130,313
|
|
20230622,141800,372172200,4135,4130,4135,4130,287
|
|
20230622,141700,370985675,4130,4130,4130,4130,0
|
|
20230622,141600,370985675,4130,4135,4135,4130,661
|
|
20230622,141500,368252555,4140,4140,4140,4140,0
|
|
20230622,141400,368252555,4140,4140,4140,4140,138
|
|
20230622,141300,367681235,4140,4140,4140,4140,0
|
|
20230622,141200,367681235,4140,4140,4140,4140,0
|
|
20230622,141100,367681235,4140,4140,4140,4140,0
|
|
20230622,141000,367681235,4140,4140,4140,4140,0
|
|
20230622,140900,367681235,4140,4140,4140,4140,0
|
|
20230622,140800,367681235,4140,4140,4140,4140,1000
|
|
20230622,140700,363541235,4135,4135,4135,4135,418
|
|
20230622,140600,361812805,4135,4135,4135,4135,0
|
|
20230622,140500,361812805,4135,4140,4140,4135,114
|
|
20230622,140400,361340935,4140,4140,4140,4140,0
|
|
20230622,140300,361340935,4140,4140,4140,4140,5
|
|
20230622,140200,361320235,4140,4140,4140,4135,558
|
|
20230622,140100,359010400,4135,4135,4135,4135,0
|
|
20230622,140000,359010400,4135,4135,4135,4135,20
|
|
20230622,135900,358927700,4135,4135,4135,4135,0
|
|
20230622,135800,358927700,4135,4135,4135,4135,0
|
|
20230622,135700,358927700,4135,4135,4135,4135,7
|
|
20230622,135600,358898755,4140,4140,4140,4135,8
|
|
20230622,135500,358865665,4135,4135,4135,4135,195
|
|
20230622,135400,358059340,4135,4140,4140,4135,6
|
|
20230622,135300,358034515,4140,4140,4140,4140,0
|
|
20230622,135200,358034515,4140,4140,4145,4135,165
|
|
20230622,135100,357352200,4150,4145,4150,4145,109
|
|
20230622,135000,356900390,4145,4150,4150,4145,11
|
|
20230622,134900,356854745,4145,4145,4145,4145,19
|
|
20230622,134800,356775990,4145,4145,4145,4145,0
|
|
20230622,134700,356775990,4145,4145,4145,4145,0
|
|
20230622,134600,356775990,4145,4145,4145,4145,138
|
|
20230622,134500,356203980,4145,4145,4145,4145,0
|
|
20230622,134400,356203980,4145,4140,4145,4140,1001
|
|
20230622,134300,352054885,4140,4140,4140,4140,45
|
|
20230622,134200,351868585,4140,4140,4140,4140,1
|
|
20230622,134100,351864445,4140,4140,4140,4140,0
|
|
20230622,134000,351864445,4140,4140,4140,4140,21
|
|
20230622,133900,351777505,4140,4140,4140,4140,3
|
|
20230622,133800,351765085,4140,4140,4140,4140,3
|
|
20230622,133700,351752665,4140,4140,4140,4135,34
|
|
20230622,133600,351611920,4145,4150,4150,4145,543
|
|
20230622,133500,349361175,4145,4145,4145,4145,0
|
|
20230622,133400,349361175,4145,4145,4145,4145,0
|
|
20230622,133300,349361175,4145,4145,4145,4145,19
|
|
20230622,133200,349282420,4145,4145,4145,4145,0
|
|
20230622,133100,349282420,4145,4145,4145,4145,0
|
|
20230622,133000,349282420,4145,4145,4145,4145,20
|
|
20230622,132900,349199520,4150,4155,4155,4145,181
|
|
20230622,132800,348447685,4155,4155,4155,4155,10
|
|
20230622,132700,348406135,4165,4165,4165,4165,45
|
|
20230622,132600,348218710,4150,4140,4165,4140,1241
|
|
20230622,132500,343068545,4140,4140,4140,4140,2000
|
|
20230622,132400,334788545,4135,4135,4135,4135,0
|
|
20230622,132300,334788545,4135,4140,4140,4135,201
|
|
20230622,132200,333957405,4140,4140,4140,4140,1
|
|
20230622,132100,333953265,4155,4160,4180,4155,3315
|
|
20230622,132000,320166745,4150,4145,4160,4145,1036
|
|
20230622,131900,315868420,4135,4135,4135,4135,0
|
|
20230622,131800,315868420,4135,4135,4135,4135,0
|
|
20230622,131700,315868420,4135,4135,4135,4135,0
|
|
20230622,131600,315868420,4135,4135,4135,4135,0
|
|
20230622,131500,315868420,4135,4135,4135,4135,0
|
|
20230622,131400,315868420,4135,4135,4135,4135,0
|
|
20230622,131300,315868420,4135,4135,4135,4135,525
|
|
20230622,131200,313697545,4130,4135,4135,4130,190
|
|
20230622,131100,312912510,4145,4145,4145,4145,0
|
|
20230622,131000,312912510,4145,4145,4145,4145,0
|
|
20230622,130900,312912510,4145,4145,4145,4145,0
|
|
20230622,130800,312912510,4145,4145,4145,4145,0
|
|
20230622,130700,312912510,4145,4145,4145,4145,0
|
|
20230622,130600,312912510,4145,4145,4145,4145,0
|
|
20230622,130500,312912510,4145,4145,4145,4145,0
|
|
20230622,130400,312912510,4145,4145,4145,4145,0
|
|
20230622,130300,312912510,4145,4145,4145,4145,0
|
|
20230622,130200,312912510,4145,4145,4145,4145,0
|
|
20230622,130100,312912510,4145,4145,4145,4145,2
|
|
20230622,130000,312904220,4135,4135,4135,4135,0
|
|
20230622,125900,312904220,4135,4135,4135,4135,0
|
|
20230622,125800,312904220,4135,4135,4135,4135,500
|
|
20230622,125700,310836720,4135,4135,4135,4135,22
|
|
20230622,125600,310745750,4145,4145,4145,4145,0
|
|
20230622,125500,310745750,4145,4145,4145,4145,0
|
|
20230622,125400,310745750,4145,4145,4145,4145,1
|
|
20230622,125300,310741605,4140,4140,4140,4140,0
|
|
20230622,125200,310741605,4140,4130,4140,4130,11
|
|
20230622,125100,310696165,4130,4130,4130,4130,3
|
|
20230622,125000,310683775,4130,4130,4130,4130,0
|
|
20230622,124900,310683775,4130,4130,4130,4130,0
|
|
20230622,124800,310683775,4130,4130,4130,4130,0
|
|
20230622,124700,310683775,4130,4130,4130,4130,355
|
|
20230622,124600,309217625,4135,4135,4135,4135,455
|
|
20230622,124500,307336200,4135,4135,4135,4135,0
|
|
20230622,124400,307336200,4135,4135,4135,4135,0
|
|
20230622,124300,307336200,4135,4135,4135,4135,0
|
|
20230622,124200,307336200,4135,4135,4135,4135,50
|
|
20230622,124100,307129450,4135,4135,4135,4135,21
|
|
20230622,124000,307042615,4135,4140,4140,4135,101
|
|
20230622,123900,306624975,4140,4135,4140,4135,2
|
|
20230622,123800,306616700,4140,4140,4140,4140,39
|
|
20230622,123700,306455240,4125,4125,4125,4125,0
|
|
20230622,123600,306455240,4125,4125,4125,4125,0
|
|
20230622,123500,306455240,4125,4125,4125,4125,4
|
|
20230622,123400,306438740,4125,4125,4125,4125,7
|
|
20230622,123300,306409865,4130,4130,4130,4130,123
|
|
20230622,123200,305901875,4130,4130,4130,4130,78
|
|
20230622,123100,305579735,4130,4125,4130,4125,723
|
|
20230622,123000,302594020,4125,4130,4130,4125,1523
|
|
20230622,122900,296304300,4135,4135,4135,4135,0
|
|
20230622,122800,296304300,4135,4135,4135,4135,70
|
|
20230622,122700,296014850,4135,4135,4135,4135,0
|
|
20230622,122600,296014850,4135,4135,4135,4135,0
|
|
20230622,122500,296014850,4135,4135,4135,4135,0
|
|
20230622,122400,296014850,4135,4135,4135,4135,0
|
|
20230622,122300,296014850,4135,4135,4135,4135,0
|
|
20230622,122200,296014850,4135,4135,4135,4135,0
|
|
20230622,122100,296014850,4135,4135,4135,4135,0
|
|
20230622,122000,296014850,4135,4135,4135,4135,0
|
|
20230622,121900,296014850,4135,4135,4135,4135,0
|
|
20230622,121800,296014850,4135,4135,4135,4135,0
|
|
20230622,121700,296014850,4135,4135,4135,4135,0
|
|
20230622,121600,296014850,4135,4145,4145,4135,4741
|
|
20230622,121500,276389195,4145,4145,4145,4145,0
|
|
20230622,121400,276389195,4145,4145,4145,4145,0
|
|
20230622,121300,276389195,4145,4145,4145,4145,1059
|
|
20230622,121200,271999640,4145,4145,4145,4145,452
|
|
20230622,121100,270126100,4145,4150,4150,4145,963
|
|
20230622,121000,266129705,4150,4155,4155,4150,100
|
|
20230622,120900,265714225,4155,4155,4155,4155,0
|
|
20230622,120800,265714225,4155,4155,4155,4155,19
|
|
20230622,120700,265635280,4150,4150,4150,4150,0
|
|
20230622,120600,265635280,4150,4150,4150,4150,0
|
|
20230622,120500,265635280,4150,4150,4150,4150,0
|
|
20230622,120400,265635280,4150,4150,4150,4150,100
|
|
20230622,120300,265220280,4150,4150,4150,4150,0
|
|
20230622,120200,265220280,4150,4150,4150,4150,0
|
|
20230622,120100,265220280,4150,4150,4150,4150,0
|
|
20230622,120000,265220280,4150,4150,4150,4150,0
|
|
20230622,115900,265220280,4150,4150,4150,4150,0
|
|
20230622,115800,265220280,4150,4150,4150,4150,0
|
|
20230622,115700,265220280,4150,4150,4150,4150,0
|
|
20230622,115600,265220280,4150,4150,4150,4150,0
|
|
20230622,115500,265220280,4150,4150,4150,4150,0
|
|
20230622,115400,265220280,4150,4150,4150,4150,0
|
|
20230622,115300,265220280,4150,4150,4150,4150,170
|
|
20230622,115200,264514780,4150,4150,4150,4150,0
|
|
20230622,115100,264514780,4150,4150,4150,4150,2
|
|
20230622,115000,264506480,4150,4150,4150,4150,100
|
|
20230622,114900,264091480,4150,4150,4150,4150,0
|
|
20230622,114800,264091480,4150,4150,4150,4150,0
|
|
20230622,114700,264091480,4150,4150,4150,4150,0
|
|
20230622,114600,264091480,4150,4150,4150,4150,0
|
|
20230622,114500,264091480,4150,4150,4150,4150,0
|
|
20230622,114400,264091480,4150,4150,4150,4150,0
|
|
20230622,114300,264091480,4150,4150,4150,4150,43
|
|
20230622,114200,263913030,4150,4150,4150,4150,51
|
|
20230622,114100,263701380,4140,4140,4140,4140,0
|
|
20230622,114000,263701380,4140,4140,4140,4140,0
|
|
20230622,113900,263701380,4140,4140,4140,4140,70
|
|
20230622,113800,263411580,4140,4140,4140,4140,0
|
|
20230622,113700,263411580,4140,4140,4140,4140,0
|
|
20230622,113600,263411580,4140,4140,4140,4140,0
|
|
20230622,113500,263411580,4140,4140,4140,4140,0
|
|
20230622,113400,263411580,4140,4140,4140,4140,0
|
|
20230622,113300,263411580,4140,4145,4145,4140,57
|
|
20230622,113200,263175595,4140,4140,4140,4140,0
|
|
20230622,113100,263175595,4140,4140,4140,4140,0
|
|
20230622,113000,263175595,4140,4140,4140,4140,0
|
|
20230622,112900,263175595,4140,4140,4140,4140,0
|
|
20230622,112800,263175595,4140,4145,4145,4140,50
|
|
20230622,112700,262968590,4140,4140,4140,4140,0
|
|
20230622,112600,262968590,4140,4140,4140,4140,78
|
|
20230622,112500,262645670,4140,4140,4140,4140,1
|
|
20230622,112400,262641530,4140,4140,4140,4140,0
|
|
20230622,112300,262641530,4140,4150,4150,4140,5008
|
|
20230622,112200,241893705,4150,4150,4150,4150,0
|
|
20230622,112100,241893705,4150,4150,4150,4150,2
|
|
20230622,112000,241885405,4150,4150,4150,4150,8
|
|
20230622,111900,241852205,4150,4150,4155,4150,63
|
|
20230622,111800,241590480,4150,4155,4155,4150,171
|
|
20230622,111700,240880005,4150,4150,4150,4150,0
|
|
20230622,111600,240880005,4150,4150,4150,4150,0
|
|
20230622,111500,240880005,4150,4150,4150,4150,0
|
|
20230622,111400,240880005,4150,4150,4150,4150,0
|
|
20230622,111300,240880005,4150,4150,4150,4150,0
|
|
20230622,111200,240880005,4150,4150,4150,4150,0
|
|
20230622,111100,240880005,4150,4150,4150,4150,0
|
|
20230622,111000,240880005,4150,4150,4150,4150,120
|
|
20230622,110900,240382005,4155,4155,4155,4155,0
|
|
20230622,110800,240382005,4155,4155,4155,4155,1
|
|
20230622,110700,240377850,4150,4150,4150,4150,98
|
|
20230622,110600,239971150,4150,4150,4150,4150,0
|
|
20230622,110500,239971150,4150,4150,4150,4150,2
|
|
20230622,110400,239962850,4155,4155,4155,4155,0
|
|
20230622,110300,239962850,4155,4155,4155,4155,106
|
|
20230622,110200,239522420,4155,4155,4155,4155,0
|
|
20230622,110100,239522420,4155,4155,4155,4155,210
|
|
20230622,110000,238649870,4155,4150,4155,4150,3
|
|
20230622,105900,238637415,4150,4150,4150,4150,0
|
|
20230622,105800,238637415,4150,4150,4150,4150,0
|
|
20230622,105700,238637415,4150,4150,4150,4150,402
|
|
20230622,105600,236969115,4155,4155,4155,4155,0
|
|
20230622,105500,236969115,4155,4155,4155,4155,0
|
|
20230622,105400,236969115,4155,4155,4155,4155,0
|
|
20230622,105300,236969115,4155,4155,4155,4155,181
|
|
20230622,105200,236217060,4155,4155,4155,4155,79
|
|
20230622,105100,235888815,4160,4160,4160,4160,0
|
|
20230622,105000,235888815,4160,4160,4160,4160,200
|
|
20230622,104900,235056815,4155,4160,4160,4155,200
|
|
20230622,104800,234225275,4165,4165,4165,4165,10
|
|
20230622,104700,234183625,4165,4165,4165,4165,13
|
|
20230622,104600,234129480,4165,4165,4165,4165,0
|
|
20230622,104500,234129480,4165,4165,4165,4165,2
|
|
20230622,104400,234121150,4160,4160,4160,4160,13
|
|
20230622,104300,234067070,4160,4165,4165,4160,254
|
|
20230622,104200,233009165,4165,4165,4165,4160,114
|
|
20230622,104100,232534770,4165,4165,4165,4165,242
|
|
20230622,104000,231526840,4165,4165,4165,4165,0
|
|
20230622,103900,231526840,4165,4165,4165,4165,0
|
|
20230622,103800,231526840,4165,4165,4165,4165,5
|
|
20230622,103700,231506015,4160,4160,4160,4160,58
|
|
20230622,103600,231264735,4160,4170,4170,4160,73
|
|
20230622,103500,230960335,4185,4170,4185,4165,1471
|
|
20230622,103400,224831040,4170,4175,4175,4170,832
|
|
20230622,103300,221361480,4185,4185,4185,4185,1
|
|
20230622,103200,221357295,4170,4170,4170,4170,427
|
|
20230622,103100,219576705,4170,4170,4170,4170,209
|
|
20230622,103000,218705175,4165,4160,4165,4160,211
|
|
20230622,102900,217826475,4160,4160,4160,4160,0
|
|
20230622,102800,217826475,4160,4160,4160,4160,10
|
|
20230622,102700,217784875,4160,4160,4160,4160,0
|
|
20230622,102600,217784875,4160,4160,4160,4160,0
|
|
20230622,102500,217784875,4160,4160,4160,4160,1458
|
|
20230622,102400,211719595,4160,4160,4160,4160,1
|
|
20230622,102300,211715435,4155,4155,4155,4155,0
|
|
20230622,102200,211715435,4155,4150,4155,4150,971
|
|
20230622,102100,207685780,4150,4150,4150,4150,1
|
|
20230622,102000,207681630,4150,4150,4150,4150,1
|
|
20230622,101900,207677480,4145,4145,4145,4145,0
|
|
20230622,101800,207677480,4145,4145,4145,4145,0
|
|
20230622,101700,207677480,4145,4145,4145,4145,0
|
|
20230622,101600,207677480,4145,4140,4145,4140,223
|
|
20230622,101500,206753265,4130,4130,4130,4130,0
|
|
20230622,101400,206753265,4130,4130,4130,4130,60
|
|
20230622,101300,206505465,4130,4130,4130,4130,99
|
|
20230622,101200,206096595,4130,4130,4130,4130,0
|
|
20230622,101100,206096595,4130,4130,4130,4130,0
|
|
20230622,101000,206096595,4130,4130,4135,4130,2164
|
|
20230622,100900,197158950,4130,4130,4130,4130,0
|
|
20230622,100800,197158950,4130,4130,4130,4130,2264
|
|
20230622,100700,187808630,4130,4145,4145,4130,1483
|
|
20230622,100600,181676595,4145,4145,4145,4145,0
|
|
20230622,100500,181676595,4145,4140,4145,4125,2423
|
|
20230622,100400,171670315,4140,4145,4145,4140,935
|
|
20230622,100300,167799410,4150,4150,4150,4150,1
|
|
20230622,100200,167795260,4150,4150,4150,4150,5
|
|
20230622,100100,167774510,4150,4150,4150,4150,0
|
|
20230622,100000,167774510,4150,4150,4150,4150,22
|
|
20230622,095900,167683210,4145,4145,4145,4145,325
|
|
20230622,095800,166336085,4145,4130,4145,4130,437
|
|
20230622,095700,164531260,4130,4130,4130,4130,0
|
|
20230622,095600,164531260,4130,4135,4135,4130,5083
|
|
20230622,095500,143537970,4135,4135,4135,4135,100
|
|
20230622,095400,143124470,4135,4135,4135,4135,1000
|
|
20230622,095300,138989470,4135,4140,4140,4135,25
|
|
20230622,095200,138885975,4140,4140,4140,4140,440
|
|
20230622,095100,137064375,4140,4140,4140,4135,750
|
|
20230622,095000,133960550,4140,4140,4140,4140,0
|
|
20230622,094900,133960550,4140,4140,4140,4140,0
|
|
20230622,094800,133960550,4140,4140,4140,4140,0
|
|
20230622,094700,133960550,4140,4140,4140,4140,100
|
|
20230622,094600,133546550,4145,4145,4145,4145,114
|
|
20230622,094500,133074020,4140,4145,4145,4140,663
|
|
20230622,094400,130328845,4150,4150,4150,4150,0
|
|
20230622,094300,130328845,4150,4150,4150,4150,50
|
|
20230622,094200,130121345,4150,4150,4150,4150,0
|
|
20230622,094100,130121345,4150,4150,4150,4150,1
|
|
20230622,094000,130117195,4150,4150,4150,4150,0
|
|
20230622,093900,130117195,4150,4150,4150,4150,0
|
|
20230622,093800,130117195,4150,4150,4150,4150,0
|
|
20230622,093700,130117195,4150,4140,4150,4135,6543
|
|
20230622,093600,103061135,4145,4140,4145,4140,302
|
|
20230622,093500,101810850,4150,4150,4150,4150,595
|
|
20230622,093400,99341600,4150,4140,4150,4140,105
|
|
20230622,093300,98906890,4140,4140,4140,4140,84
|
|
20230622,093200,98559130,4145,4140,4145,4140,200
|
|
20230622,093100,97730720,4135,4135,4135,4135,1
|
|
20230622,093000,97726585,4140,4135,4140,4135,6
|
|
20230622,092900,97701765,4140,4130,4140,4130,1001
|
|
20230622,092800,93562625,4135,4155,4155,4135,3562
|
|
20230622,092700,78829810,4160,4160,4160,4160,0
|
|
20230622,092600,78829810,4160,4160,4160,4160,0
|
|
20230622,092500,78829810,4160,4160,4160,4160,50
|
|
20230622,092400,78621810,4160,4160,4160,4160,1
|
|
20230622,092300,78617650,4135,4135,4135,4135,1
|
|
20230622,092200,78613515,4165,4135,4165,4135,1331
|
|
20230622,092100,73109150,4130,4130,4130,4130,33
|
|
20230622,092000,72972860,4135,4135,4135,4135,476
|
|
20230622,091900,71004600,4140,4140,4140,4140,12
|
|
20230622,091800,70954920,4140,4140,4140,4140,559
|
|
20230622,091700,68640660,4145,4145,4145,4145,27
|
|
20230622,091600,68528745,4140,4140,4140,4140,256
|
|
20230622,091500,67468905,4165,4165,4165,4165,104
|
|
20230622,091400,67035745,4165,4145,4165,4145,51
|
|
20230622,091300,66824330,4125,4140,4140,4125,2910
|
|
20230622,091200,54817930,4140,4140,4140,4140,651
|
|
20230622,091100,52122790,4140,4155,4155,4140,4369
|
|
20230622,091000,34013775,4155,4155,4155,4155,0
|
|
20230622,090900,34013775,4155,4165,4165,4155,360
|
|
20230622,090800,32516880,4170,4175,4175,4170,1163
|
|
20230622,090700,27665310,4185,4185,4185,4185,250
|
|
20230622,090600,26619060,4165,4165,4165,4165,0
|
|
20230622,090500,26619060,4165,4150,4165,4140,1701
|
|
20230622,090400,19554230,4150,4155,4155,4150,215
|
|
20230622,090300,18661925,4155,4140,4155,4135,145
|
|
20230622,090200,18061440,4135,4165,4165,4135,2336
|
|
20230622,090100,8372755,4155,4175,4190,4155,1014
|
|
20230622,090000,4149200,4175,4170,4175,4170,995
|