675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201200,167983370,3895,3895,3895,3895,103
|
|
20230622,201100,167983370,3895,3895,3895,3895,0
|
|
20230622,201000,167983370,3895,3895,3895,3895,0
|
|
20230622,200900,167983370,3895,3895,3895,3895,0
|
|
20230622,200800,167983370,3895,3895,3895,3895,0
|
|
20230622,200700,167983370,3895,3895,3895,3895,0
|
|
20230622,200600,167983370,3895,3895,3895,3895,0
|
|
20230622,200500,167983370,3895,3895,3895,3895,0
|
|
20230622,200400,167983370,3895,3895,3895,3895,0
|
|
20230622,200300,167983370,3895,3895,3895,3895,0
|
|
20230622,200200,167983370,3895,3895,3895,3895,0
|
|
20230622,200100,167983370,3895,3895,3895,3895,0
|
|
20230622,200000,167983370,3895,3895,3895,3895,0
|
|
20230622,195900,167983370,3895,3895,3895,3895,0
|
|
20230622,195800,167983370,3895,3895,3895,3895,0
|
|
20230622,195700,167983370,3895,3895,3895,3895,0
|
|
20230622,195600,167983370,3895,3895,3895,3895,0
|
|
20230622,195500,167983370,3895,3895,3895,3895,0
|
|
20230622,195400,167983370,3895,3895,3895,3895,0
|
|
20230622,195300,167983370,3895,3895,3895,3895,0
|
|
20230622,195200,167983370,3895,3895,3895,3895,0
|
|
20230622,195100,167983370,3895,3895,3895,3895,0
|
|
20230622,195000,167983370,3895,3895,3895,3895,0
|
|
20230622,194900,167983370,3895,3895,3895,3895,0
|
|
20230622,194800,167983370,3895,3895,3895,3895,0
|
|
20230622,194700,167983370,3895,3895,3895,3895,0
|
|
20230622,194600,167983370,3895,3895,3895,3895,0
|
|
20230622,194500,167983370,3895,3895,3895,3895,0
|
|
20230622,194400,167983370,3895,3895,3895,3895,0
|
|
20230622,194300,167983370,3895,3895,3895,3895,0
|
|
20230622,194200,167983370,3895,3895,3895,3895,103
|
|
20230622,194100,167983370,3895,3895,3895,3895,0
|
|
20230622,194000,167983370,3895,3895,3895,3895,0
|
|
20230622,193900,167983370,3895,3895,3895,3895,0
|
|
20230622,193800,167983370,3895,3895,3895,3895,0
|
|
20230622,193700,167983370,3895,3895,3895,3895,0
|
|
20230622,193600,167983370,3895,3895,3895,3895,0
|
|
20230622,193500,167983370,3895,3895,3895,3895,0
|
|
20230622,193400,167983370,3895,3895,3895,3895,0
|
|
20230622,193300,167983370,3895,3895,3895,3895,0
|
|
20230622,193200,167983370,3895,3895,3895,3895,0
|
|
20230622,193100,167983370,3895,3895,3895,3895,0
|
|
20230622,193000,167983370,3895,3895,3895,3895,0
|
|
20230622,192900,167983370,3895,3895,3895,3895,0
|
|
20230622,192800,167983370,3895,3895,3895,3895,0
|
|
20230622,192700,167983370,3895,3895,3895,3895,0
|
|
20230622,192600,167983370,3895,3895,3895,3895,0
|
|
20230622,192500,167983370,3895,3895,3895,3895,0
|
|
20230622,192400,167983370,3895,3895,3895,3895,0
|
|
20230622,192300,167983370,3895,3895,3895,3895,0
|
|
20230622,192200,167983370,3895,3895,3895,3895,0
|
|
20230622,192100,167983370,3895,3895,3895,3895,0
|
|
20230622,192000,167983370,3895,3895,3895,3895,0
|
|
20230622,191900,167983370,3895,3895,3895,3895,0
|
|
20230622,191800,167983370,3895,3895,3895,3895,0
|
|
20230622,191700,167983370,3895,3895,3895,3895,0
|
|
20230622,191600,167983370,3895,3895,3895,3895,0
|
|
20230622,191500,167983370,3895,3895,3895,3895,0
|
|
20230622,191400,167983370,3895,3895,3895,3895,0
|
|
20230622,191300,167983370,3895,3895,3895,3895,0
|
|
20230622,191200,167983370,3895,3895,3895,3895,103
|
|
20230622,191100,167983370,3895,3895,3895,3895,0
|
|
20230622,191000,167983370,3895,3895,3895,3895,0
|
|
20230622,190900,167983370,3895,3895,3895,3895,0
|
|
20230622,190800,167983370,3895,3895,3895,3895,0
|
|
20230622,190700,167983370,3895,3895,3895,3895,0
|
|
20230622,190600,167983370,3895,3895,3895,3895,0
|
|
20230622,190500,167983370,3895,3895,3895,3895,0
|
|
20230622,190400,167983370,3895,3895,3895,3895,0
|
|
20230622,190300,167983370,3895,3895,3895,3895,0
|
|
20230622,190200,167983370,3895,3895,3895,3895,0
|
|
20230622,190100,167983370,3895,3895,3895,3895,0
|
|
20230622,190000,167983370,3895,3895,3895,3895,0
|
|
20230622,185900,167983370,3895,3895,3895,3895,0
|
|
20230622,185800,167983370,3895,3895,3895,3895,0
|
|
20230622,185700,167983370,3895,3895,3895,3895,0
|
|
20230622,185600,167983370,3895,3895,3895,3895,0
|
|
20230622,185500,167983370,3895,3895,3895,3895,0
|
|
20230622,185400,167983370,3895,3895,3895,3895,0
|
|
20230622,185300,167983370,3895,3895,3895,3895,0
|
|
20230622,185200,167983370,3895,3895,3895,3895,0
|
|
20230622,185100,167983370,3895,3895,3895,3895,0
|
|
20230622,185000,167983370,3895,3895,3895,3895,0
|
|
20230622,184900,167983370,3895,3895,3895,3895,0
|
|
20230622,184800,167983370,3895,3895,3895,3895,0
|
|
20230622,184700,167983370,3895,3895,3895,3895,0
|
|
20230622,184600,167983370,3895,3895,3895,3895,0
|
|
20230622,184500,167983370,3895,3895,3895,3895,0
|
|
20230622,184400,167983370,3895,3895,3895,3895,0
|
|
20230622,184300,167983370,3895,3895,3895,3895,0
|
|
20230622,184200,167983370,3895,3895,3895,3895,103
|
|
20230622,184100,167983370,3895,3895,3895,3895,0
|
|
20230622,184000,167983370,3895,3895,3895,3895,0
|
|
20230622,183900,167983370,3895,3895,3895,3895,0
|
|
20230622,183800,167983370,3895,3895,3895,3895,0
|
|
20230622,183700,167983370,3895,3895,3895,3895,0
|
|
20230622,183600,167983370,3895,3895,3895,3895,0
|
|
20230622,183500,167983370,3895,3895,3895,3895,0
|
|
20230622,183400,167983370,3895,3895,3895,3895,0
|
|
20230622,183300,167983370,3895,3895,3895,3895,0
|
|
20230622,183200,167983370,3895,3895,3895,3895,0
|
|
20230622,183100,167983370,3895,3895,3895,3895,0
|
|
20230622,183000,167983370,3895,3895,3895,3895,0
|
|
20230622,182900,167983370,3895,3895,3895,3895,0
|
|
20230622,182800,167983370,3895,3895,3895,3895,0
|
|
20230622,182700,167983370,3895,3895,3895,3895,0
|
|
20230622,182600,167983370,3895,3895,3895,3895,0
|
|
20230622,182500,167983370,3895,3895,3895,3895,0
|
|
20230622,182400,167983370,3895,3895,3895,3895,0
|
|
20230622,182300,167983370,3895,3895,3895,3895,0
|
|
20230622,182200,167983370,3895,3895,3895,3895,0
|
|
20230622,182100,167983370,3895,3895,3895,3895,0
|
|
20230622,182000,167983370,3895,3895,3895,3895,0
|
|
20230622,181900,167983370,3895,3895,3895,3895,0
|
|
20230622,181800,167983370,3895,3895,3895,3895,0
|
|
20230622,181700,167983370,3895,3895,3895,3895,0
|
|
20230622,181600,167983370,3895,3895,3895,3895,0
|
|
20230622,181500,167983370,3895,3895,3895,3895,0
|
|
20230622,181400,167983370,3895,3895,3895,3895,0
|
|
20230622,181300,167983370,3895,3895,3895,3895,0
|
|
20230622,181200,167983370,3895,3895,3895,3895,103
|
|
20230622,181100,167983370,3895,3895,3895,3895,0
|
|
20230622,181000,167983370,3895,3895,3895,3895,0
|
|
20230622,180900,167983370,3895,3895,3895,3895,0
|
|
20230622,180800,167983370,3895,3895,3895,3895,0
|
|
20230622,180700,167983370,3895,3895,3895,3895,0
|
|
20230622,180600,167983370,3895,3895,3895,3895,0
|
|
20230622,180500,167983370,3895,3895,3895,3895,0
|
|
20230622,180400,167983370,3895,3895,3895,3895,0
|
|
20230622,180300,167983370,3895,3895,3895,3895,0
|
|
20230622,180200,167983370,3895,3895,3895,3895,0
|
|
20230622,180100,167983370,3895,3895,3895,3895,0
|
|
20230622,180000,167983370,3895,3895,3895,3895,0
|
|
20230622,175900,167983370,3895,3895,3895,3895,0
|
|
20230622,175800,167983370,3895,3895,3895,3895,0
|
|
20230622,175700,167983370,3895,3895,3895,3895,0
|
|
20230622,175600,167983370,3895,3895,3895,3895,0
|
|
20230622,175500,167983370,3895,3895,3895,3895,0
|
|
20230622,175400,167983370,3895,3895,3895,3895,0
|
|
20230622,175300,167983370,3895,3895,3895,3895,0
|
|
20230622,175200,167983370,3895,3895,3895,3895,0
|
|
20230622,175100,167983370,3895,3895,3895,3895,0
|
|
20230622,175000,167983370,3895,3895,3895,3895,0
|
|
20230622,174900,167983370,3895,3895,3895,3895,0
|
|
20230622,174800,167983370,3895,3895,3895,3895,0
|
|
20230622,174700,167983370,3895,3895,3895,3895,0
|
|
20230622,174600,167983370,3895,3895,3895,3895,0
|
|
20230622,174500,167983370,3895,3895,3895,3895,0
|
|
20230622,174400,167983370,3895,3895,3895,3895,0
|
|
20230622,174300,167983370,3895,3895,3895,3895,0
|
|
20230622,174200,167983370,3895,3895,3895,3895,103
|
|
20230622,174100,167983370,3895,3895,3895,3895,0
|
|
20230622,174000,167983370,3895,3895,3895,3895,0
|
|
20230622,173900,167983370,3895,3895,3895,3895,0
|
|
20230622,173800,167983370,3895,3895,3895,3895,0
|
|
20230622,173700,167983370,3895,3895,3895,3895,0
|
|
20230622,173600,167983370,3895,3895,3895,3895,0
|
|
20230622,173500,167983370,3895,3895,3895,3895,0
|
|
20230622,173400,167983370,3895,3895,3895,3895,0
|
|
20230622,173300,167983370,3895,3895,3895,3895,0
|
|
20230622,173200,167983370,3895,3895,3895,3895,0
|
|
20230622,173100,167983370,3895,3895,3895,3895,0
|
|
20230622,173000,167983370,3895,3895,3895,3895,0
|
|
20230622,172900,167983370,3895,3895,3895,3895,0
|
|
20230622,172800,167983370,3895,3895,3895,3895,0
|
|
20230622,172700,167983370,3895,3895,3895,3895,0
|
|
20230622,172600,167983370,3895,3895,3895,3895,0
|
|
20230622,172500,167983370,3895,3895,3895,3895,0
|
|
20230622,172400,167983370,3895,3895,3895,3895,0
|
|
20230622,172300,167983370,3895,3895,3895,3895,0
|
|
20230622,172200,167983370,3895,3895,3895,3895,0
|
|
20230622,172100,167983370,3895,3895,3895,3895,0
|
|
20230622,172000,167983370,3895,3895,3895,3895,0
|
|
20230622,171900,167983370,3895,3895,3895,3895,0
|
|
20230622,171800,167983370,3895,3895,3895,3895,0
|
|
20230622,171700,167983370,3895,3895,3895,3895,0
|
|
20230622,171600,167983370,3895,3895,3895,3895,0
|
|
20230622,171500,167983370,3895,3895,3895,3895,0
|
|
20230622,171400,167983370,3895,3895,3895,3895,0
|
|
20230622,171300,167983370,3895,3895,3895,3895,0
|
|
20230622,171200,167983370,3895,3895,3895,3895,103
|
|
20230622,171100,167983370,3895,3895,3895,3895,0
|
|
20230622,171000,167983370,3895,3895,3895,3895,0
|
|
20230622,170900,167983370,3895,3895,3895,3895,0
|
|
20230622,170800,167983370,3895,3895,3895,3895,0
|
|
20230622,170700,167983370,3895,3895,3895,3895,0
|
|
20230622,170600,167983370,3895,3895,3895,3895,0
|
|
20230622,170500,167983370,3895,3895,3895,3895,0
|
|
20230622,170400,167983370,3895,3895,3895,3895,0
|
|
20230622,170300,167983370,3895,3895,3895,3895,0
|
|
20230622,170200,167983370,3895,3895,3895,3895,0
|
|
20230622,170100,167983370,3895,3895,3895,3895,0
|
|
20230622,170000,167983370,3895,3895,3895,3895,0
|
|
20230622,165900,167983370,3895,3895,3895,3895,0
|
|
20230622,165800,167983370,3895,3895,3895,3895,0
|
|
20230622,165700,167983370,3895,3895,3895,3895,0
|
|
20230622,165600,167983370,3895,3895,3895,3895,0
|
|
20230622,165500,167983370,3895,3895,3895,3895,0
|
|
20230622,165400,167983370,3895,3895,3895,3895,0
|
|
20230622,165300,167983370,3895,3895,3895,3895,0
|
|
20230622,165200,167983370,3895,3895,3895,3895,0
|
|
20230622,165100,167983370,3895,3895,3895,3895,0
|
|
20230622,165000,167983370,3895,3895,3895,3895,0
|
|
20230622,164900,167983370,3895,3895,3895,3895,0
|
|
20230622,164800,167983370,3895,3895,3895,3895,0
|
|
20230622,164700,167983370,3895,3895,3895,3895,0
|
|
20230622,164600,167983370,3895,3895,3895,3895,0
|
|
20230622,164500,167983370,3895,3895,3895,3895,0
|
|
20230622,164400,167983370,3895,3895,3895,3895,0
|
|
20230622,164300,167983370,3895,3895,3895,3895,0
|
|
20230622,164200,167983370,3895,3895,3895,3895,103
|
|
20230622,164100,167983370,3895,3895,3895,3895,0
|
|
20230622,164000,167983370,3895,3895,3895,3895,0
|
|
20230622,163900,167983370,3895,3895,3895,3895,0
|
|
20230622,163800,167983370,3895,3895,3895,3895,0
|
|
20230622,163700,167983370,3895,3895,3895,3895,0
|
|
20230622,163600,167983370,3895,3895,3895,3895,0
|
|
20230622,163500,167983370,3895,3895,3895,3895,0
|
|
20230622,163400,167983370,3895,3895,3895,3895,0
|
|
20230622,163300,167983370,3895,3895,3895,3895,0
|
|
20230622,163200,167983370,3895,3895,3895,3895,0
|
|
20230622,163100,167983370,3895,3895,3895,3895,0
|
|
20230622,163000,167983370,3895,3895,3895,3895,0
|
|
20230622,162900,167983370,3895,3895,3895,3895,0
|
|
20230622,162800,167983370,3895,3895,3895,3895,0
|
|
20230622,162700,167983370,3895,3895,3895,3895,0
|
|
20230622,162600,167983370,3895,3895,3895,3895,0
|
|
20230622,162500,167983370,3895,3895,3895,3895,0
|
|
20230622,162400,167983370,3895,3895,3895,3895,0
|
|
20230622,162300,167983370,3895,3895,3895,3895,0
|
|
20230622,162200,167983370,3895,3895,3895,3895,0
|
|
20230622,162100,167983370,3895,3895,3895,3895,0
|
|
20230622,162000,167983370,3895,3895,3895,3895,0
|
|
20230622,161900,167983370,3895,3895,3895,3895,0
|
|
20230622,161800,167983370,3895,3895,3895,3895,0
|
|
20230622,161700,167983370,3895,3895,3895,3895,0
|
|
20230622,161600,167983370,3895,3895,3895,3895,0
|
|
20230622,161500,167983370,3895,3895,3895,3895,0
|
|
20230622,161400,167983370,3895,3895,3895,3895,0
|
|
20230622,161300,167983370,3895,3895,3895,3895,0
|
|
20230622,161200,167983370,3895,3895,3895,3895,103
|
|
20230622,161100,167983370,3895,3895,3895,3895,0
|
|
20230622,161000,167983370,3895,3895,3895,3895,0
|
|
20230622,160900,167983370,3895,3895,3895,3895,0
|
|
20230622,160800,167983370,3895,3895,3895,3895,0
|
|
20230622,160700,167983370,3895,3895,3895,3895,0
|
|
20230622,160600,167983370,3895,3895,3895,3895,0
|
|
20230622,160500,167983370,3895,3895,3895,3895,0
|
|
20230622,160400,167983370,3895,3895,3895,3895,0
|
|
20230622,160300,167983370,3895,3895,3895,3895,0
|
|
20230622,160200,167983370,3895,3895,3895,3895,0
|
|
20230622,160100,167983370,3895,3895,3895,3895,0
|
|
20230622,160000,167983370,3895,3895,3895,3895,0
|
|
20230622,155900,167983370,3895,3895,3895,3895,0
|
|
20230622,155800,167983370,3895,3895,3895,3895,0
|
|
20230622,155700,167983370,3895,3895,3895,3895,0
|
|
20230622,155600,167983370,3895,3895,3895,3895,0
|
|
20230622,155500,167983370,3895,3895,3895,3895,0
|
|
20230622,155400,167983370,3895,3895,3895,3895,0
|
|
20230622,155300,167983370,3895,3895,3895,3895,0
|
|
20230622,155200,167983370,3895,3895,3895,3895,0
|
|
20230622,155100,167983370,3895,3895,3895,3895,0
|
|
20230622,155000,167983370,3895,3895,3895,3895,0
|
|
20230622,154900,167983370,3895,3895,3895,3895,0
|
|
20230622,154800,167983370,3895,3895,3895,3895,0
|
|
20230622,154700,167983370,3895,3895,3895,3895,0
|
|
20230622,154600,167983370,3895,3895,3895,3895,0
|
|
20230622,154500,167983370,3895,3895,3895,3895,0
|
|
20230622,154400,167983370,3895,3895,3895,3895,0
|
|
20230622,154300,167983370,3895,3895,3895,3895,0
|
|
20230622,154200,167983370,3895,3895,3895,3895,103
|
|
20230622,154100,167983370,3895,3895,3895,3895,0
|
|
20230622,154000,167983370,3895,3895,3895,3895,0
|
|
20230622,153900,167983370,3895,3895,3895,3895,0
|
|
20230622,153800,167983370,3895,3895,3895,3895,0
|
|
20230622,153700,167983370,3895,3895,3895,3895,0
|
|
20230622,153600,167983370,3895,3895,3895,3895,0
|
|
20230622,153500,167983370,3895,3895,3895,3895,0
|
|
20230622,153400,167983370,3895,3895,3895,3895,0
|
|
20230622,153300,167983370,3895,3895,3895,3895,0
|
|
20230622,153200,167983370,3895,3895,3895,3895,0
|
|
20230622,153100,167983370,3895,3895,3895,3895,0
|
|
20230622,153000,167983370,3895,3895,3895,3895,103
|
|
20230622,152900,167582185,3855,3855,3855,3855,0
|
|
20230622,152800,167582185,3855,3855,3855,3855,0
|
|
20230622,152700,167582185,3855,3855,3855,3855,0
|
|
20230622,152600,167582185,3855,3855,3855,3855,0
|
|
20230622,152500,167582185,3855,3855,3855,3855,0
|
|
20230622,152400,167582185,3855,3855,3855,3855,0
|
|
20230622,152300,167582185,3855,3855,3855,3855,0
|
|
20230622,152200,167582185,3855,3855,3855,3855,0
|
|
20230622,152100,167582185,3855,3855,3855,3855,0
|
|
20230622,152000,167582185,3855,3855,3855,3855,0
|
|
20230622,151900,167582185,3855,3855,3855,3855,0
|
|
20230622,151800,167582185,3855,3860,3860,3855,50
|
|
20230622,151700,167389430,3860,3860,3860,3860,1
|
|
20230622,151600,167385570,3870,3870,3870,3870,0
|
|
20230622,151500,167385570,3870,3870,3870,3870,9
|
|
20230622,151400,167350740,3855,3855,3855,3855,999
|
|
20230622,151300,163499595,3870,3870,3870,3870,1
|
|
20230622,151200,163495725,3855,3855,3855,3855,0
|
|
20230622,151100,163495725,3855,3855,3855,3855,0
|
|
20230622,151000,163495725,3855,3855,3855,3855,0
|
|
20230622,150900,163495725,3855,3860,3860,3855,970
|
|
20230622,150800,159754910,3860,3860,3860,3860,0
|
|
20230622,150700,159754910,3860,3860,3860,3860,0
|
|
20230622,150600,159754910,3860,3875,3875,3860,13
|
|
20230622,150500,159704715,3860,3860,3860,3860,0
|
|
20230622,150400,159704715,3860,3860,3860,3860,0
|
|
20230622,150300,159704715,3860,3860,3860,3860,0
|
|
20230622,150200,159704715,3860,3860,3860,3860,0
|
|
20230622,150100,159704715,3860,3860,3860,3860,0
|
|
20230622,150000,159704715,3860,3860,3860,3860,0
|
|
20230622,145900,159704715,3860,3875,3875,3855,2050
|
|
20230622,145800,151778570,3875,3875,3875,3875,123
|
|
20230622,145700,151301945,3880,3880,3880,3880,329
|
|
20230622,145600,150025425,3895,3895,3895,3895,0
|
|
20230622,145500,150025425,3895,3895,3895,3895,0
|
|
20230622,145400,150025425,3895,3895,3895,3895,0
|
|
20230622,145300,150025425,3895,3895,3895,3895,0
|
|
20230622,145200,150025425,3895,3895,3895,3895,222
|
|
20230622,145100,149160735,3875,3875,3875,3875,0
|
|
20230622,145000,149160735,3875,3875,3875,3875,0
|
|
20230622,144900,149160735,3875,3880,3880,3875,16
|
|
20230622,144800,149098685,3880,3880,3880,3880,0
|
|
20230622,144700,149098685,3880,3880,3880,3880,0
|
|
20230622,144600,149098685,3880,3880,3880,3880,0
|
|
20230622,144500,149098685,3880,3880,3880,3880,319
|
|
20230622,144400,147860965,3880,3880,3880,3880,0
|
|
20230622,144300,147860965,3880,3880,3880,3880,0
|
|
20230622,144200,147860965,3880,3880,3880,3880,0
|
|
20230622,144100,147860965,3880,3880,3880,3880,0
|
|
20230622,144000,147860965,3880,3880,3880,3880,0
|
|
20230622,143900,147860965,3880,3880,3880,3880,0
|
|
20230622,143800,147860965,3880,3880,3880,3880,51
|
|
20230622,143700,147663085,3880,3880,3880,3880,0
|
|
20230622,143600,147663085,3880,3880,3880,3880,0
|
|
20230622,143500,147663085,3880,3880,3880,3880,0
|
|
20230622,143400,147663085,3880,3880,3880,3880,250
|
|
20230622,143300,146693085,3880,3880,3880,3880,0
|
|
20230622,143200,146693085,3880,3880,3880,3880,0
|
|
20230622,143100,146693085,3880,3880,3880,3880,0
|
|
20230622,143000,146693085,3880,3880,3880,3880,21
|
|
20230622,142900,146611605,3885,3885,3885,3885,1
|
|
20230622,142800,146607720,3880,3880,3880,3880,0
|
|
20230622,142700,146607720,3880,3880,3880,3880,0
|
|
20230622,142600,146607720,3880,3880,3880,3880,0
|
|
20230622,142500,146607720,3880,3880,3880,3880,655
|
|
20230622,142400,144066320,3880,3880,3880,3880,0
|
|
20230622,142300,144066320,3880,3890,3890,3880,2955
|
|
20230622,142200,132582285,3890,3890,3890,3890,100
|
|
20230622,142100,132193285,3895,3895,3895,3895,0
|
|
20230622,142000,132193285,3895,3895,3895,3895,0
|
|
20230622,141900,132193285,3895,3895,3895,3895,0
|
|
20230622,141800,132193285,3895,3895,3895,3895,22
|
|
20230622,141700,132107595,3890,3905,3905,3890,2
|
|
20230622,141600,132099800,3895,3900,3900,3895,4406
|
|
20230622,141500,114920535,3900,3900,3900,3900,3
|
|
20230622,141400,114908835,3910,3910,3910,3910,96
|
|
20230622,141300,114533475,3910,3910,3910,3910,0
|
|
20230622,141200,114533475,3910,3910,3910,3910,0
|
|
20230622,141100,114533475,3910,3910,3910,3910,13
|
|
20230622,141000,114482645,3915,3900,3915,3900,1282
|
|
20230622,140900,109482305,3915,3915,3915,3915,0
|
|
20230622,140800,109482305,3915,3910,3915,3910,16
|
|
20230622,140700,109419705,3915,3915,3915,3915,33
|
|
20230622,140600,109290510,3900,3900,3900,3900,0
|
|
20230622,140500,109290510,3900,3900,3900,3900,0
|
|
20230622,140400,109290510,3900,3905,3905,3900,300
|
|
20230622,140300,108120010,3905,3905,3905,3905,0
|
|
20230622,140200,108120010,3905,3905,3905,3905,0
|
|
20230622,140100,108120010,3905,3905,3905,3905,0
|
|
20230622,140000,108120010,3905,3910,3910,3905,406
|
|
20230622,135900,106534565,3920,3910,3920,3910,152
|
|
20230622,135800,105938805,3920,3920,3920,3920,0
|
|
20230622,135700,105938805,3920,3920,3920,3920,0
|
|
20230622,135600,105938805,3920,3920,3920,3920,0
|
|
20230622,135500,105938805,3920,3920,3920,3920,0
|
|
20230622,135400,105938805,3920,3920,3920,3920,0
|
|
20230622,135300,105938805,3920,3920,3920,3920,0
|
|
20230622,135200,105938805,3920,3920,3920,3920,0
|
|
20230622,135100,105938805,3920,3920,3920,3920,0
|
|
20230622,135000,105938805,3920,3920,3920,3920,1
|
|
20230622,134900,105934885,3920,3920,3920,3920,0
|
|
20230622,134800,105934885,3920,3920,3920,3920,52
|
|
20230622,134700,105731045,3920,3920,3920,3920,0
|
|
20230622,134600,105731045,3920,3920,3920,3920,0
|
|
20230622,134500,105731045,3920,3920,3920,3920,1
|
|
20230622,134400,105727125,3910,3910,3910,3910,0
|
|
20230622,134300,105727125,3910,3910,3910,3910,0
|
|
20230622,134200,105727125,3910,3910,3910,3910,0
|
|
20230622,134100,105727125,3910,3910,3910,3910,1
|
|
20230622,134000,105723215,3925,3925,3925,3925,0
|
|
20230622,133900,105723215,3925,3925,3925,3925,0
|
|
20230622,133800,105723215,3925,3925,3925,3925,15
|
|
20230622,133700,105664340,3925,3925,3925,3925,0
|
|
20230622,133600,105664340,3925,3925,3925,3925,0
|
|
20230622,133500,105664340,3925,3925,3925,3925,0
|
|
20230622,133400,105664340,3925,3925,3925,3925,0
|
|
20230622,133300,105664340,3925,3925,3925,3925,0
|
|
20230622,133200,105664340,3925,3925,3925,3925,0
|
|
20230622,133100,105664340,3925,3925,3925,3925,0
|
|
20230622,133000,105664340,3925,3925,3925,3925,0
|
|
20230622,132900,105664340,3925,3925,3925,3925,0
|
|
20230622,132800,105664340,3925,3925,3925,3925,0
|
|
20230622,132700,105664340,3925,3925,3925,3925,0
|
|
20230622,132600,105664340,3925,3925,3925,3925,0
|
|
20230622,132500,105664340,3925,3925,3925,3925,0
|
|
20230622,132400,105664340,3925,3925,3925,3925,0
|
|
20230622,132300,105664340,3925,3925,3925,3925,0
|
|
20230622,132200,105664340,3925,3910,3925,3910,708
|
|
20230622,132100,102885485,3905,3905,3905,3905,0
|
|
20230622,132000,102885485,3905,3905,3905,3905,0
|
|
20230622,131900,102885485,3905,3905,3905,3905,0
|
|
20230622,131800,102885485,3905,3905,3905,3905,1
|
|
20230622,131700,102881580,3910,3910,3910,3910,0
|
|
20230622,131600,102881580,3910,3910,3910,3910,0
|
|
20230622,131500,102881580,3910,3910,3910,3910,0
|
|
20230622,131400,102881580,3910,3910,3910,3910,0
|
|
20230622,131300,102881580,3910,3910,3910,3910,0
|
|
20230622,131200,102881580,3910,3910,3910,3910,1
|
|
20230622,131100,102877670,3925,3905,3925,3905,285
|
|
20230622,131000,101761015,3920,3900,3925,3900,1001
|
|
20230622,130900,97835445,3900,3900,3900,3900,0
|
|
20230622,130800,97835445,3900,3900,3900,3900,2
|
|
20230622,130700,97827645,3900,3900,3900,3900,0
|
|
20230622,130600,97827645,3900,3900,3900,3900,0
|
|
20230622,130500,97827645,3900,3895,3900,3895,99
|
|
20230622,130400,97441965,3895,3895,3895,3895,0
|
|
20230622,130300,97441965,3895,3895,3895,3895,0
|
|
20230622,130200,97441965,3895,3895,3895,3895,31
|
|
20230622,130100,97321220,3895,3895,3895,3895,40
|
|
20230622,130000,97165420,3895,3895,3895,3895,400
|
|
20230622,125900,95607420,3890,3890,3890,3890,0
|
|
20230622,125800,95607420,3890,3890,3890,3890,1
|
|
20230622,125700,95603530,3895,3895,3895,3895,0
|
|
20230622,125600,95603530,3895,3895,3895,3895,0
|
|
20230622,125500,95603530,3895,3895,3895,3895,1
|
|
20230622,125400,95599635,3895,3895,3895,3895,1
|
|
20230622,125300,95595740,3890,3890,3890,3890,0
|
|
20230622,125200,95595740,3890,3890,3890,3890,0
|
|
20230622,125100,95595740,3890,3890,3890,3890,3
|
|
20230622,125000,95584070,3885,3885,3885,3885,0
|
|
20230622,124900,95584070,3885,3885,3885,3885,0
|
|
20230622,124800,95584070,3885,3885,3885,3885,0
|
|
20230622,124700,95584070,3885,3885,3885,3885,0
|
|
20230622,124600,95584070,3885,3885,3885,3885,0
|
|
20230622,124500,95584070,3885,3885,3885,3885,0
|
|
20230622,124400,95584070,3885,3885,3885,3885,0
|
|
20230622,124300,95584070,3885,3885,3885,3885,0
|
|
20230622,124200,95584070,3885,3885,3885,3885,0
|
|
20230622,124100,95584070,3885,3885,3885,3885,0
|
|
20230622,124000,95584070,3885,3885,3885,3885,0
|
|
20230622,123900,95584070,3885,3885,3885,3885,1446
|
|
20230622,123800,89966360,3890,3890,3890,3890,415
|
|
20230622,123700,88352010,3900,3900,3900,3900,0
|
|
20230622,123600,88352010,3900,3900,3900,3900,0
|
|
20230622,123500,88352010,3900,3900,3900,3900,0
|
|
20230622,123400,88352010,3900,3895,3900,3895,101
|
|
20230622,123300,87958610,3905,3905,3905,3905,2
|
|
20230622,123200,87950800,3895,3910,3910,3895,5118
|
|
20230622,123100,67986020,3925,3925,3925,3925,59
|
|
20230622,123000,67754445,3930,3930,3930,3930,0
|
|
20230622,122900,67754445,3930,3930,3930,3930,0
|
|
20230622,122800,67754445,3930,3930,3930,3930,0
|
|
20230622,122700,67754445,3930,3930,3930,3930,0
|
|
20230622,122600,67754445,3930,3920,3930,3910,1493
|
|
20230622,122500,61913100,3930,3930,3930,3930,0
|
|
20230622,122400,61913100,3930,3930,3930,3930,0
|
|
20230622,122300,61913100,3930,3930,3930,3930,0
|
|
20230622,122200,61913100,3930,3930,3930,3930,0
|
|
20230622,122100,61913100,3930,3925,3930,3925,109
|
|
20230622,122000,61485200,3930,3930,3930,3930,0
|
|
20230622,121900,61485200,3930,3930,3930,3930,0
|
|
20230622,121800,61485200,3930,3930,3930,3930,10
|
|
20230622,121700,61445900,3925,3925,3925,3925,0
|
|
20230622,121600,61445900,3925,3925,3925,3925,0
|
|
20230622,121500,61445900,3925,3925,3925,3925,0
|
|
20230622,121400,61445900,3925,3925,3925,3925,0
|
|
20230622,121300,61445900,3925,3925,3925,3925,0
|
|
20230622,121200,61445900,3925,3925,3925,3925,0
|
|
20230622,121100,61445900,3925,3925,3925,3925,0
|
|
20230622,121000,61445900,3925,3925,3925,3925,0
|
|
20230622,120900,61445900,3925,3925,3925,3925,0
|
|
20230622,120800,61445900,3925,3925,3925,3925,15
|
|
20230622,120700,61387025,3930,3930,3930,3930,0
|
|
20230622,120600,61387025,3930,3930,3930,3930,0
|
|
20230622,120500,61387025,3930,3930,3930,3930,0
|
|
20230622,120400,61387025,3930,3930,3930,3930,0
|
|
20230622,120300,61387025,3930,3930,3930,3930,0
|
|
20230622,120200,61387025,3930,3930,3930,3930,0
|
|
20230622,120100,61387025,3930,3930,3930,3930,0
|
|
20230622,120000,61387025,3930,3930,3930,3930,0
|
|
20230622,115900,61387025,3930,3930,3930,3930,0
|
|
20230622,115800,61387025,3930,3930,3930,3930,1
|
|
20230622,115700,61383095,3930,3930,3930,3930,0
|
|
20230622,115600,61383095,3930,3930,3930,3930,0
|
|
20230622,115500,61383095,3930,3930,3930,3930,0
|
|
20230622,115400,61383095,3930,3930,3930,3930,0
|
|
20230622,115300,61383095,3930,3930,3930,3930,0
|
|
20230622,115200,61383095,3930,3930,3930,3930,0
|
|
20230622,115100,61383095,3930,3930,3930,3930,0
|
|
20230622,115000,61383095,3930,3930,3930,3930,0
|
|
20230622,114900,61383095,3930,3930,3930,3930,2
|
|
20230622,114800,61375235,3930,3930,3930,3930,0
|
|
20230622,114700,61375235,3930,3930,3930,3930,0
|
|
20230622,114600,61375235,3930,3930,3930,3930,0
|
|
20230622,114500,61375235,3930,3930,3930,3930,0
|
|
20230622,114400,61375235,3930,3930,3930,3930,5
|
|
20230622,114300,61355585,3940,3940,3940,3940,0
|
|
20230622,114200,61355585,3940,3940,3940,3940,1
|
|
20230622,114100,61351645,3940,3940,3940,3940,9
|
|
20230622,114000,61316185,3940,3940,3940,3940,38
|
|
20230622,113900,61166465,3945,3945,3945,3945,1
|
|
20230622,113800,61162520,3940,3940,3940,3940,0
|
|
20230622,113700,61162520,3940,3940,3940,3940,0
|
|
20230622,113600,61162520,3940,3940,3940,3940,0
|
|
20230622,113500,61162520,3940,3925,3940,3925,3
|
|
20230622,113400,61150715,3945,3930,3945,3930,37
|
|
20230622,113300,61005270,3930,3930,3930,3930,0
|
|
20230622,113200,61005270,3930,3930,3930,3930,0
|
|
20230622,113100,61005270,3930,3930,3930,3930,0
|
|
20230622,113000,61005270,3930,3930,3930,3930,0
|
|
20230622,112900,61005270,3930,3930,3930,3930,1
|
|
20230622,112800,61001340,3925,3925,3925,3925,0
|
|
20230622,112700,61001340,3925,3925,3925,3925,0
|
|
20230622,112600,61001340,3925,3925,3925,3925,0
|
|
20230622,112500,61001340,3925,3925,3925,3925,0
|
|
20230622,112400,61001340,3925,3925,3925,3925,0
|
|
20230622,112300,61001340,3925,3925,3925,3925,0
|
|
20230622,112200,61001340,3925,3925,3925,3925,3
|
|
20230622,112100,60989565,3925,3925,3925,3925,3
|
|
20230622,112000,60977790,3925,3925,3925,3925,86
|
|
20230622,111900,60640240,3920,3920,3920,3920,0
|
|
20230622,111800,60640240,3920,3920,3920,3920,0
|
|
20230622,111700,60640240,3920,3920,3920,3920,0
|
|
20230622,111600,60640240,3920,3920,3920,3920,0
|
|
20230622,111500,60640240,3920,3920,3920,3920,0
|
|
20230622,111400,60640240,3920,3920,3920,3920,0
|
|
20230622,111300,60640240,3920,3920,3920,3920,0
|
|
20230622,111200,60640240,3920,3920,3920,3920,0
|
|
20230622,111100,60640240,3920,3920,3920,3920,0
|
|
20230622,111000,60640240,3920,3920,3920,3920,0
|
|
20230622,110900,60640240,3920,3920,3920,3920,0
|
|
20230622,110800,60640240,3920,3920,3920,3920,0
|
|
20230622,110700,60640240,3920,3920,3920,3920,2
|
|
20230622,110600,60632400,3920,3920,3920,3920,0
|
|
20230622,110500,60632400,3920,3920,3920,3920,0
|
|
20230622,110400,60632400,3920,3920,3920,3920,0
|
|
20230622,110300,60632400,3920,3920,3920,3920,0
|
|
20230622,110200,60632400,3920,3920,3920,3920,0
|
|
20230622,110100,60632400,3920,3920,3920,3920,0
|
|
20230622,110000,60632400,3920,3920,3920,3920,0
|
|
20230622,105900,60632400,3920,3920,3920,3920,0
|
|
20230622,105800,60632400,3920,3920,3920,3920,0
|
|
20230622,105700,60632400,3920,3920,3920,3920,0
|
|
20230622,105600,60632400,3920,3920,3920,3920,0
|
|
20230622,105500,60632400,3920,3920,3920,3920,0
|
|
20230622,105400,60632400,3920,3920,3920,3920,0
|
|
20230622,105300,60632400,3920,3920,3920,3920,0
|
|
20230622,105200,60632400,3920,3920,3920,3920,0
|
|
20230622,105100,60632400,3920,3915,3920,3910,425
|
|
20230622,105000,58967180,3915,3915,3915,3915,0
|
|
20230622,104900,58967180,3915,3915,3915,3915,0
|
|
20230622,104800,58967180,3915,3915,3915,3915,0
|
|
20230622,104700,58967180,3915,3915,3915,3915,1
|
|
20230622,104600,58963265,3920,3920,3920,3920,0
|
|
20230622,104500,58963265,3920,3920,3920,3920,0
|
|
20230622,104400,58963265,3920,3920,3920,3920,0
|
|
20230622,104300,58963265,3920,3920,3920,3920,0
|
|
20230622,104200,58963265,3920,3920,3920,3920,0
|
|
20230622,104100,58963265,3920,3920,3920,3920,0
|
|
20230622,104000,58963265,3920,3920,3920,3920,0
|
|
20230622,103900,58963265,3920,3920,3920,3920,0
|
|
20230622,103800,58963265,3920,3920,3920,3920,0
|
|
20230622,103700,58963265,3920,3920,3920,3920,0
|
|
20230622,103600,58963265,3920,3920,3920,3920,0
|
|
20230622,103500,58963265,3920,3920,3920,3920,0
|
|
20230622,103400,58963265,3920,3920,3920,3920,0
|
|
20230622,103300,58963265,3920,3920,3920,3920,0
|
|
20230622,103200,58963265,3920,3920,3920,3920,0
|
|
20230622,103100,58963265,3920,3920,3920,3920,0
|
|
20230622,103000,58963265,3920,3920,3920,3920,0
|
|
20230622,102900,58963265,3920,3920,3920,3920,0
|
|
20230622,102800,58963265,3920,3920,3920,3920,0
|
|
20230622,102700,58963265,3920,3920,3920,3920,0
|
|
20230622,102600,58963265,3920,3920,3920,3920,0
|
|
20230622,102500,58963265,3920,3920,3920,3920,0
|
|
20230622,102400,58963265,3920,3920,3920,3920,0
|
|
20230622,102300,58963265,3920,3905,3920,3905,3
|
|
20230622,102200,58951535,3905,3905,3905,3905,0
|
|
20230622,102100,58951535,3905,3905,3905,3905,0
|
|
20230622,102000,58951535,3905,3905,3905,3905,0
|
|
20230622,101900,58951535,3905,3905,3905,3905,0
|
|
20230622,101800,58951535,3905,3905,3905,3905,30
|
|
20230622,101700,58834385,3905,3910,3910,3905,400
|
|
20230622,101600,57272245,3910,3910,3910,3910,72
|
|
20230622,101500,56990725,3905,3905,3905,3905,0
|
|
20230622,101400,56990725,3905,3905,3905,3905,11
|
|
20230622,101300,56947770,3905,3905,3905,3905,10
|
|
20230622,101200,56908720,3905,3910,3910,3905,287
|
|
20230622,101100,55786600,3910,3910,3910,3910,0
|
|
20230622,101000,55786600,3910,3910,3910,3910,0
|
|
20230622,100900,55786600,3910,3910,3910,3910,0
|
|
20230622,100800,55786600,3910,3910,3910,3910,0
|
|
20230622,100700,55786600,3910,3915,3915,3910,913
|
|
20230622,100600,52216665,3910,3910,3910,3910,0
|
|
20230622,100500,52216665,3910,3910,3910,3910,0
|
|
20230622,100400,52216665,3910,3910,3910,3910,0
|
|
20230622,100300,52216665,3910,3910,3910,3910,0
|
|
20230622,100200,52216665,3910,3910,3910,3910,73
|
|
20230622,100100,51931235,3910,3910,3910,3910,0
|
|
20230622,100000,51931235,3910,3910,3910,3910,21
|
|
20230622,095900,51849125,3925,3925,3925,3925,0
|
|
20230622,095800,51849125,3925,3925,3925,3925,0
|
|
20230622,095700,51849125,3925,3925,3925,3925,35
|
|
20230622,095600,51711750,3925,3925,3925,3925,0
|
|
20230622,095500,51711750,3925,3925,3925,3925,0
|
|
20230622,095400,51711750,3925,3925,3925,3925,0
|
|
20230622,095300,51711750,3925,3925,3925,3925,0
|
|
20230622,095200,51711750,3925,3925,3925,3925,96
|
|
20230622,095100,51334950,3925,3925,3925,3925,0
|
|
20230622,095000,51334950,3925,3925,3925,3925,1
|
|
20230622,094900,51331025,3925,3925,3925,3925,1
|
|
20230622,094800,51327100,3925,3925,3930,3925,40
|
|
20230622,094700,51169910,3925,3925,3925,3925,1
|
|
20230622,094600,51165985,3910,3910,3910,3910,0
|
|
20230622,094500,51165985,3910,3910,3910,3910,0
|
|
20230622,094400,51165985,3910,3910,3910,3910,0
|
|
20230622,094300,51165985,3910,3910,3910,3910,0
|
|
20230622,094200,51165985,3910,3910,3910,3910,30
|
|
20230622,094100,51048685,3910,3910,3910,3910,0
|
|
20230622,094000,51048685,3910,3910,3910,3910,0
|
|
20230622,093900,51048685,3910,3910,3910,3910,0
|
|
20230622,093800,51048685,3910,3910,3910,3910,0
|
|
20230622,093700,51048685,3910,3910,3910,3910,0
|
|
20230622,093600,51048685,3910,3910,3910,3910,49
|
|
20230622,093500,50857095,3910,3910,3910,3910,0
|
|
20230622,093400,50857095,3910,3910,3910,3910,1
|
|
20230622,093300,50853185,3910,3910,3910,3910,0
|
|
20230622,093200,50853185,3910,3910,3910,3910,599
|
|
20230622,093100,48511095,3910,3910,3910,3910,0
|
|
20230622,093000,48511095,3910,3910,3910,3910,6
|
|
20230622,092900,48487635,3905,3905,3905,3905,0
|
|
20230622,092800,48487635,3905,3910,3910,3900,433
|
|
20230622,092700,46796430,3905,3905,3905,3905,0
|
|
20230622,092600,46796430,3905,3905,3905,3905,22
|
|
20230622,092500,46710520,3900,3900,3900,3900,22
|
|
20230622,092400,46624720,3910,3910,3910,3900,2786
|
|
20230622,092300,35750790,3905,3905,3910,3905,147
|
|
20230622,092200,35176380,3930,3940,3940,3930,58
|
|
20230622,092100,34948380,3940,3940,3940,3940,0
|
|
20230622,092000,34948380,3940,3940,3940,3940,0
|
|
20230622,091900,34948380,3940,3930,3940,3930,111
|
|
20230622,091800,34511340,3930,3930,3930,3930,0
|
|
20230622,091700,34511340,3930,3930,3930,3930,0
|
|
20230622,091600,34511340,3930,3920,3930,3920,2
|
|
20230622,091500,34503490,3930,3915,3930,3915,501
|
|
20230622,091400,32542060,3905,3900,3905,3900,118
|
|
20230622,091300,32081770,3895,3915,3950,3895,986
|
|
20230622,091200,28209230,3905,3905,3905,3905,80
|
|
20230622,091100,27896830,3905,3905,3905,3905,0
|
|
20230622,091000,27896830,3905,3905,3905,3905,0
|
|
20230622,090900,27896830,3905,3905,3905,3905,50
|
|
20230622,090800,27701580,3905,3915,3915,3905,29
|
|
20230622,090700,27588285,3915,3915,3915,3915,0
|
|
20230622,090600,27588285,3915,3915,3915,3915,0
|
|
20230622,090500,27588285,3915,3910,3915,3910,4
|
|
20230622,090400,27572635,3900,3900,3900,3850,1000
|
|
20230622,090300,23689150,3895,3900,3900,3895,78
|
|
20230622,090200,23385140,3905,3900,3905,3900,180
|
|
20230622,090100,22682740,3895,3945,3945,3875,3834
|
|
20230622,090000,7743890,3955,3955,3955,3955,1958
|