643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194000,842360790,3370,3370,3370,3370,7508
|
|
20230622,193900,842360790,3370,3370,3370,3370,0
|
|
20230622,193800,842360790,3370,3370,3370,3370,0
|
|
20230622,193700,842360790,3370,3370,3370,3370,0
|
|
20230622,193600,842360790,3370,3370,3370,3370,0
|
|
20230622,193500,842360790,3370,3370,3370,3370,0
|
|
20230622,193400,842360790,3370,3370,3370,3370,0
|
|
20230622,193300,842360790,3370,3370,3370,3370,0
|
|
20230622,193200,842360790,3370,3370,3370,3370,0
|
|
20230622,193100,842360790,3370,3370,3370,3370,0
|
|
20230622,193000,842360790,3370,3370,3370,3370,0
|
|
20230622,192900,842360790,3370,3370,3370,3370,0
|
|
20230622,192800,842360790,3370,3370,3370,3370,0
|
|
20230622,192700,842360790,3370,3370,3370,3370,0
|
|
20230622,192600,842360790,3370,3370,3370,3370,0
|
|
20230622,192500,842360790,3370,3370,3370,3370,0
|
|
20230622,192400,842360790,3370,3370,3370,3370,0
|
|
20230622,192300,842360790,3370,3370,3370,3370,0
|
|
20230622,192200,842360790,3370,3370,3370,3370,0
|
|
20230622,192100,842360790,3370,3370,3370,3370,0
|
|
20230622,192000,842360790,3370,3370,3370,3370,0
|
|
20230622,191900,842360790,3370,3370,3370,3370,0
|
|
20230622,191800,842360790,3370,3370,3370,3370,0
|
|
20230622,191700,842360790,3370,3370,3370,3370,0
|
|
20230622,191600,842360790,3370,3370,3370,3370,0
|
|
20230622,191500,842360790,3370,3370,3370,3370,0
|
|
20230622,191400,842360790,3370,3370,3370,3370,0
|
|
20230622,191300,842360790,3370,3370,3370,3370,0
|
|
20230622,191200,842360790,3370,3370,3370,3370,0
|
|
20230622,191100,842360790,3370,3370,3370,3370,0
|
|
20230622,191000,842360790,3370,3370,3370,3370,7508
|
|
20230622,190900,842360790,3370,3370,3370,3370,0
|
|
20230622,190800,842360790,3370,3370,3370,3370,0
|
|
20230622,190700,842360790,3370,3370,3370,3370,0
|
|
20230622,190600,842360790,3370,3370,3370,3370,0
|
|
20230622,190500,842360790,3370,3370,3370,3370,0
|
|
20230622,190400,842360790,3370,3370,3370,3370,0
|
|
20230622,190300,842360790,3370,3370,3370,3370,0
|
|
20230622,190200,842360790,3370,3370,3370,3370,0
|
|
20230622,190100,842360790,3370,3370,3370,3370,0
|
|
20230622,190000,842360790,3370,3370,3370,3370,0
|
|
20230622,185900,842360790,3370,3370,3370,3370,0
|
|
20230622,185800,842360790,3370,3370,3370,3370,0
|
|
20230622,185700,842360790,3370,3370,3370,3370,0
|
|
20230622,185600,842360790,3370,3370,3370,3370,0
|
|
20230622,185500,842360790,3370,3370,3370,3370,0
|
|
20230622,185400,842360790,3370,3370,3370,3370,0
|
|
20230622,185300,842360790,3370,3370,3370,3370,0
|
|
20230622,185200,842360790,3370,3370,3370,3370,0
|
|
20230622,185100,842360790,3370,3370,3370,3370,0
|
|
20230622,185000,842360790,3370,3370,3370,3370,0
|
|
20230622,184900,842360790,3370,3370,3370,3370,0
|
|
20230622,184800,842360790,3370,3370,3370,3370,0
|
|
20230622,184700,842360790,3370,3370,3370,3370,0
|
|
20230622,184600,842360790,3370,3370,3370,3370,0
|
|
20230622,184500,842360790,3370,3370,3370,3370,0
|
|
20230622,184400,842360790,3370,3370,3370,3370,0
|
|
20230622,184300,842360790,3370,3370,3370,3370,0
|
|
20230622,184200,842360790,3370,3370,3370,3370,0
|
|
20230622,184100,842360790,3370,3370,3370,3370,0
|
|
20230622,184000,842360790,3370,3370,3370,3370,7508
|
|
20230622,183900,842360790,3370,3370,3370,3370,0
|
|
20230622,183800,842360790,3370,3370,3370,3370,0
|
|
20230622,183700,842360790,3370,3370,3370,3370,0
|
|
20230622,183600,842360790,3370,3370,3370,3370,0
|
|
20230622,183500,842360790,3370,3370,3370,3370,0
|
|
20230622,183400,842360790,3370,3370,3370,3370,0
|
|
20230622,183300,842360790,3370,3370,3370,3370,0
|
|
20230622,183200,842360790,3370,3370,3370,3370,0
|
|
20230622,183100,842360790,3370,3370,3370,3370,0
|
|
20230622,183000,842360790,3370,3370,3370,3370,0
|
|
20230622,182900,842360790,3370,3370,3370,3370,0
|
|
20230622,182800,842360790,3370,3370,3370,3370,0
|
|
20230622,182700,842360790,3370,3370,3370,3370,0
|
|
20230622,182600,842360790,3370,3370,3370,3370,0
|
|
20230622,182500,842360790,3370,3370,3370,3370,0
|
|
20230622,182400,842360790,3370,3370,3370,3370,0
|
|
20230622,182300,842360790,3370,3370,3370,3370,0
|
|
20230622,182200,842360790,3370,3370,3370,3370,0
|
|
20230622,182100,842360790,3370,3370,3370,3370,0
|
|
20230622,182000,842360790,3370,3370,3370,3370,0
|
|
20230622,181900,842360790,3370,3370,3370,3370,0
|
|
20230622,181800,842360790,3370,3370,3370,3370,0
|
|
20230622,181700,842360790,3370,3370,3370,3370,0
|
|
20230622,181600,842360790,3370,3370,3370,3370,0
|
|
20230622,181500,842360790,3370,3370,3370,3370,0
|
|
20230622,181400,842360790,3370,3370,3370,3370,0
|
|
20230622,181300,842360790,3370,3370,3370,3370,0
|
|
20230622,181200,842360790,3370,3370,3370,3370,0
|
|
20230622,181100,842360790,3370,3370,3370,3370,0
|
|
20230622,181000,842360790,3370,3370,3370,3370,7508
|
|
20230622,180900,842360790,3370,3370,3370,3370,0
|
|
20230622,180800,842360790,3370,3370,3370,3370,0
|
|
20230622,180700,842360790,3370,3370,3370,3370,0
|
|
20230622,180600,842360790,3370,3370,3370,3370,0
|
|
20230622,180500,842360790,3370,3370,3370,3370,0
|
|
20230622,180400,842360790,3370,3370,3370,3370,0
|
|
20230622,180300,842360790,3370,3370,3370,3370,0
|
|
20230622,180200,842360790,3370,3370,3370,3370,0
|
|
20230622,180100,842360790,3370,3370,3370,3370,0
|
|
20230622,180000,842360790,3370,3370,3370,3370,0
|
|
20230622,175900,842360790,3370,3370,3370,3370,0
|
|
20230622,175800,842360790,3370,3370,3370,3370,0
|
|
20230622,175700,842360790,3370,3370,3370,3370,0
|
|
20230622,175600,842360790,3370,3370,3370,3370,0
|
|
20230622,175500,842360790,3370,3370,3370,3370,0
|
|
20230622,175400,842360790,3370,3370,3370,3370,0
|
|
20230622,175300,842360790,3370,3370,3370,3370,0
|
|
20230622,175200,842360790,3370,3370,3370,3370,0
|
|
20230622,175100,842360790,3370,3370,3370,3370,0
|
|
20230622,175000,842360790,3370,3370,3370,3370,0
|
|
20230622,174900,842360790,3370,3370,3370,3370,0
|
|
20230622,174800,842360790,3370,3370,3370,3370,0
|
|
20230622,174700,842360790,3370,3370,3370,3370,0
|
|
20230622,174600,842360790,3370,3370,3370,3370,0
|
|
20230622,174500,842360790,3370,3370,3370,3370,0
|
|
20230622,174400,842360790,3370,3370,3370,3370,0
|
|
20230622,174300,842360790,3370,3370,3370,3370,0
|
|
20230622,174200,842360790,3370,3370,3370,3370,0
|
|
20230622,174100,842360790,3370,3370,3370,3370,0
|
|
20230622,174000,842360790,3370,3370,3370,3370,7508
|
|
20230622,173900,842360790,3370,3370,3370,3370,0
|
|
20230622,173800,842360790,3370,3370,3370,3370,0
|
|
20230622,173700,842360790,3370,3370,3370,3370,0
|
|
20230622,173600,842360790,3370,3370,3370,3370,0
|
|
20230622,173500,842360790,3370,3370,3370,3370,0
|
|
20230622,173400,842360790,3370,3370,3370,3370,0
|
|
20230622,173300,842360790,3370,3370,3370,3370,0
|
|
20230622,173200,842360790,3370,3370,3370,3370,0
|
|
20230622,173100,842360790,3370,3370,3370,3370,0
|
|
20230622,173000,842360790,3370,3370,3370,3370,0
|
|
20230622,172900,842360790,3370,3370,3370,3370,0
|
|
20230622,172800,842360790,3370,3370,3370,3370,0
|
|
20230622,172700,842360790,3370,3370,3370,3370,0
|
|
20230622,172600,842360790,3370,3370,3370,3370,0
|
|
20230622,172500,842360790,3370,3370,3370,3370,0
|
|
20230622,172400,842360790,3370,3370,3370,3370,0
|
|
20230622,172300,842360790,3370,3370,3370,3370,0
|
|
20230622,172200,842360790,3370,3370,3370,3370,0
|
|
20230622,172100,842360790,3370,3370,3370,3370,0
|
|
20230622,172000,842360790,3370,3370,3370,3370,0
|
|
20230622,171900,842360790,3370,3370,3370,3370,0
|
|
20230622,171800,842360790,3370,3370,3370,3370,0
|
|
20230622,171700,842360790,3370,3370,3370,3370,0
|
|
20230622,171600,842360790,3370,3370,3370,3370,0
|
|
20230622,171500,842360790,3370,3370,3370,3370,0
|
|
20230622,171400,842360790,3370,3370,3370,3370,0
|
|
20230622,171300,842360790,3370,3370,3370,3370,0
|
|
20230622,171200,842360790,3370,3370,3370,3370,0
|
|
20230622,171100,842360790,3370,3370,3370,3370,0
|
|
20230622,171000,842360790,3370,3370,3370,3370,7508
|
|
20230622,170900,842360790,3370,3370,3370,3370,0
|
|
20230622,170800,842360790,3370,3370,3370,3370,0
|
|
20230622,170700,842360790,3370,3370,3370,3370,0
|
|
20230622,170600,842360790,3370,3370,3370,3370,0
|
|
20230622,170500,842360790,3370,3370,3370,3370,0
|
|
20230622,170400,842360790,3370,3370,3370,3370,0
|
|
20230622,170300,842360790,3370,3370,3370,3370,0
|
|
20230622,170200,842360790,3370,3370,3370,3370,0
|
|
20230622,170100,842360790,3370,3370,3370,3370,0
|
|
20230622,170000,842360790,3370,3370,3370,3370,0
|
|
20230622,165900,842360790,3370,3370,3370,3370,0
|
|
20230622,165800,842360790,3370,3370,3370,3370,0
|
|
20230622,165700,842360790,3370,3370,3370,3370,0
|
|
20230622,165600,842360790,3370,3370,3370,3370,0
|
|
20230622,165500,842360790,3370,3370,3370,3370,0
|
|
20230622,165400,842360790,3370,3370,3370,3370,0
|
|
20230622,165300,842360790,3370,3370,3370,3370,0
|
|
20230622,165200,842360790,3370,3370,3370,3370,0
|
|
20230622,165100,842360790,3370,3370,3370,3370,0
|
|
20230622,165000,842360790,3370,3370,3370,3370,0
|
|
20230622,164900,842360790,3370,3370,3370,3370,0
|
|
20230622,164800,842360790,3370,3370,3370,3370,0
|
|
20230622,164700,842360790,3370,3370,3370,3370,0
|
|
20230622,164600,842360790,3370,3370,3370,3370,0
|
|
20230622,164500,842360790,3370,3370,3370,3370,0
|
|
20230622,164400,842360790,3370,3370,3370,3370,0
|
|
20230622,164300,842360790,3370,3370,3370,3370,0
|
|
20230622,164200,842360790,3370,3370,3370,3370,0
|
|
20230622,164100,842360790,3370,3370,3370,3370,0
|
|
20230622,164000,842360790,3370,3370,3370,3370,7508
|
|
20230622,163900,842360790,3370,3370,3370,3370,0
|
|
20230622,163800,842360790,3370,3370,3370,3370,0
|
|
20230622,163700,842360790,3370,3370,3370,3370,0
|
|
20230622,163600,842360790,3370,3370,3370,3370,0
|
|
20230622,163500,842360790,3370,3370,3370,3370,0
|
|
20230622,163400,842360790,3370,3370,3370,3370,0
|
|
20230622,163300,842360790,3370,3370,3370,3370,0
|
|
20230622,163200,842360790,3370,3370,3370,3370,0
|
|
20230622,163100,842360790,3370,3370,3370,3370,0
|
|
20230622,163000,842360790,3370,3370,3370,3370,0
|
|
20230622,162900,842360790,3370,3370,3370,3370,0
|
|
20230622,162800,842360790,3370,3370,3370,3370,0
|
|
20230622,162700,842360790,3370,3370,3370,3370,0
|
|
20230622,162600,842360790,3370,3370,3370,3370,0
|
|
20230622,162500,842360790,3370,3370,3370,3370,0
|
|
20230622,162400,842360790,3370,3370,3370,3370,0
|
|
20230622,162300,842360790,3370,3370,3370,3370,0
|
|
20230622,162200,842360790,3370,3370,3370,3370,0
|
|
20230622,162100,842360790,3370,3370,3370,3370,0
|
|
20230622,162000,842360790,3370,3370,3370,3370,0
|
|
20230622,161900,842360790,3370,3370,3370,3370,0
|
|
20230622,161800,842360790,3370,3370,3370,3370,0
|
|
20230622,161700,842360790,3370,3370,3370,3370,0
|
|
20230622,161600,842360790,3370,3370,3370,3370,0
|
|
20230622,161500,842360790,3370,3370,3370,3370,0
|
|
20230622,161400,842360790,3370,3370,3370,3370,0
|
|
20230622,161300,842360790,3370,3370,3370,3370,0
|
|
20230622,161200,842360790,3370,3370,3370,3370,0
|
|
20230622,161100,842360790,3370,3370,3370,3370,0
|
|
20230622,161000,842360790,3370,3370,3370,3370,7508
|
|
20230622,160900,842360790,3370,3370,3370,3370,0
|
|
20230622,160800,842360790,3370,3370,3370,3370,0
|
|
20230622,160700,842360790,3370,3370,3370,3370,0
|
|
20230622,160600,842360790,3370,3370,3370,3370,0
|
|
20230622,160500,842360790,3370,3370,3370,3370,0
|
|
20230622,160400,842360790,3370,3370,3370,3370,0
|
|
20230622,160300,842360790,3370,3370,3370,3370,0
|
|
20230622,160200,842360790,3370,3370,3370,3370,0
|
|
20230622,160100,842360790,3370,3370,3370,3370,0
|
|
20230622,160000,842360790,3370,3370,3370,3370,0
|
|
20230622,155900,842360790,3370,3370,3370,3370,0
|
|
20230622,155800,842360790,3370,3370,3370,3370,0
|
|
20230622,155700,842360790,3370,3370,3370,3370,0
|
|
20230622,155600,842360790,3370,3370,3370,3370,0
|
|
20230622,155500,842360790,3370,3370,3370,3370,0
|
|
20230622,155400,842360790,3370,3370,3370,3370,0
|
|
20230622,155300,842360790,3370,3370,3370,3370,0
|
|
20230622,155200,842360790,3370,3370,3370,3370,0
|
|
20230622,155100,842360790,3370,3370,3370,3370,0
|
|
20230622,155000,842360790,3370,3370,3370,3370,0
|
|
20230622,154900,842360790,3370,3370,3370,3370,0
|
|
20230622,154800,842360790,3370,3370,3370,3370,0
|
|
20230622,154700,842360790,3370,3370,3370,3370,0
|
|
20230622,154600,842360790,3370,3370,3370,3370,0
|
|
20230622,154500,842360790,3370,3370,3370,3370,0
|
|
20230622,154400,842360790,3370,3370,3370,3370,0
|
|
20230622,154300,842360790,3370,3370,3370,3370,0
|
|
20230622,154200,842360790,3370,3370,3370,3370,0
|
|
20230622,154100,842360790,3370,3370,3370,3370,0
|
|
20230622,154000,842360790,3370,3370,3370,3370,7508
|
|
20230622,153900,842360790,3370,3370,3370,3370,0
|
|
20230622,153800,842360790,3370,3370,3370,3370,0
|
|
20230622,153700,842360790,3370,3370,3370,3370,0
|
|
20230622,153600,842360790,3370,3370,3370,3370,0
|
|
20230622,153500,842360790,3370,3370,3370,3370,0
|
|
20230622,153400,842360790,3370,3370,3370,3370,0
|
|
20230622,153300,842360790,3370,3370,3370,3370,0
|
|
20230622,153200,842360790,3370,3370,3370,3370,0
|
|
20230622,153100,842360790,3370,3370,3370,3370,0
|
|
20230622,153000,842360790,3370,3370,3370,3370,7508
|
|
20230622,152900,817058830,3375,3375,3375,3375,0
|
|
20230622,152800,817058830,3375,3375,3375,3375,0
|
|
20230622,152700,817058830,3375,3375,3375,3375,0
|
|
20230622,152600,817058830,3375,3375,3375,3375,0
|
|
20230622,152500,817058830,3375,3375,3375,3375,0
|
|
20230622,152400,817058830,3375,3375,3375,3375,0
|
|
20230622,152300,817058830,3375,3375,3375,3375,0
|
|
20230622,152200,817058830,3375,3375,3375,3375,0
|
|
20230622,152100,817058830,3375,3375,3375,3375,0
|
|
20230622,152000,817058830,3375,3375,3375,3375,0
|
|
20230622,151900,817058830,3375,3375,3375,3375,490
|
|
20230622,151800,815405080,3375,3375,3375,3375,120
|
|
20230622,151700,815000080,3375,3375,3375,3370,1631
|
|
20230622,151600,809495460,3375,3375,3375,3370,2180
|
|
20230622,151500,802138320,3370,3375,3375,3370,150
|
|
20230622,151400,801632815,3370,3370,3370,3370,50
|
|
20230622,151300,801464315,3375,3375,3375,3370,405
|
|
20230622,151200,800097770,3370,3370,3370,3370,7
|
|
20230622,151100,800074180,3370,3370,3370,3370,5142
|
|
20230622,151000,782745640,3370,3375,3375,3370,300
|
|
20230622,150900,781733890,3370,3370,3375,3370,1013
|
|
20230622,150800,778319830,3370,3370,3370,3370,0
|
|
20230622,150700,778319830,3370,3370,3370,3370,1200
|
|
20230622,150600,774275830,3375,3375,3375,3375,1
|
|
20230622,150500,774272455,3370,3370,3370,3370,15
|
|
20230622,150400,774221905,3370,3370,3370,3370,200
|
|
20230622,150300,773547905,3370,3375,3375,3370,611
|
|
20230622,150200,771487785,3375,3375,3375,3375,0
|
|
20230622,150100,771487785,3375,3375,3375,3375,1067
|
|
20230622,150000,767886660,3375,3375,3380,3375,2958
|
|
20230622,145900,757903405,3375,3375,3375,3375,3353
|
|
20230622,145800,746587030,3375,3375,3375,3375,11
|
|
20230622,145700,746549905,3375,3375,3375,3375,911
|
|
20230622,145600,743475280,3375,3375,3375,3375,0
|
|
20230622,145500,743475280,3375,3375,3375,3375,0
|
|
20230622,145400,743475280,3375,3375,3375,3375,1531
|
|
20230622,145300,738308155,3375,3375,3375,3375,340
|
|
20230622,145200,737160655,3380,3380,3380,3380,0
|
|
20230622,145100,737160655,3380,3380,3380,3380,14
|
|
20230622,145000,737113335,3375,3375,3375,3375,171
|
|
20230622,144900,736536210,3380,3380,3380,3380,10
|
|
20230622,144800,736502410,3380,3375,3380,3375,317
|
|
20230622,144700,735430955,3380,3380,3380,3380,80
|
|
20230622,144600,735160555,3375,3375,3375,3375,802
|
|
20230622,144500,732453805,3375,3380,3380,3375,2
|
|
20230622,144400,732447050,3380,3380,3380,3375,750
|
|
20230622,144300,729914295,3375,3380,3380,3375,400
|
|
20230622,144200,728564290,3375,3380,3380,3375,463
|
|
20230622,144100,727001130,3380,3380,3380,3380,6
|
|
20230622,144000,726980850,3375,3380,3380,3375,712
|
|
20230622,143900,724574295,3380,3380,3380,3380,298
|
|
20230622,143800,723567055,3380,3380,3380,3380,17
|
|
20230622,143700,723509595,3380,3375,3380,3375,349
|
|
20230622,143600,722331250,3375,3375,3375,3375,852
|
|
20230622,143500,719455750,3380,3380,3380,3380,135
|
|
20230622,143400,718999450,3380,3385,3385,3380,2
|
|
20230622,143300,718992685,3380,3380,3380,3380,0
|
|
20230622,143200,718992685,3380,3380,3380,3380,10
|
|
20230622,143100,718958885,3375,3380,3380,3375,14826
|
|
20230622,143000,668897000,3380,3380,3380,3380,606
|
|
20230622,142900,666848720,3380,3380,3380,3380,0
|
|
20230622,142800,666848720,3380,3380,3380,3380,41
|
|
20230622,142700,666710140,3380,3380,3385,3380,817
|
|
20230622,142600,663948630,3380,3385,3385,3380,586
|
|
20230622,142500,661967900,3385,3385,3385,3385,10
|
|
20230622,142400,661934050,3380,3380,3380,3380,12
|
|
20230622,142300,661893490,3385,3375,3385,3375,121
|
|
20230622,142200,661483985,3380,3380,3380,3380,4983
|
|
20230622,142100,644641445,3380,3380,3380,3380,2260
|
|
20230622,142000,637002645,3385,3385,3385,3385,8851
|
|
20230622,141900,607042010,3395,3390,3395,3390,106
|
|
20230622,141800,606682645,3390,3390,3390,3390,499
|
|
20230622,141700,604991035,3390,3390,3390,3390,503
|
|
20230622,141600,603285865,3395,3395,3395,3395,1
|
|
20230622,141500,603282470,3385,3385,3385,3385,112
|
|
20230622,141400,602903350,3390,3390,3390,3390,32
|
|
20230622,141300,602794870,3390,3390,3390,3390,0
|
|
20230622,141200,602794870,3390,3390,3390,3390,10
|
|
20230622,141100,602760970,3390,3390,3390,3390,2
|
|
20230622,141000,602754190,3390,3390,3390,3390,506
|
|
20230622,140900,601038850,3390,3390,3390,3390,1
|
|
20230622,140800,601035460,3390,3395,3395,3390,203
|
|
20230622,140700,600347285,3390,3390,3390,3390,0
|
|
20230622,140600,600347285,3390,3390,3390,3390,0
|
|
20230622,140500,600347285,3390,3390,3390,3390,176
|
|
20230622,140400,599750645,3390,3390,3390,3390,60
|
|
20230622,140300,599547245,3390,3390,3390,3390,0
|
|
20230622,140200,599547245,3390,3390,3390,3390,459
|
|
20230622,140100,597991235,3390,3390,3395,3390,710
|
|
20230622,140000,595584330,3390,3390,3400,3390,283
|
|
20230622,135900,594624450,3390,3390,3390,3390,176
|
|
20230622,135800,594027810,3390,3390,3390,3390,395
|
|
20230622,135700,592688760,3400,3400,3400,3400,93
|
|
20230622,135600,592372560,3390,3390,3390,3390,54
|
|
20230622,135500,592189500,3390,3390,3390,3390,94
|
|
20230622,135400,591870840,3390,3390,3395,3390,415
|
|
20230622,135300,590463855,3390,3390,3390,3390,1
|
|
20230622,135200,590460465,3395,3395,3395,3395,0
|
|
20230622,135100,590460465,3395,3395,3395,3395,22
|
|
20230622,135000,590385775,3400,3400,3400,3400,47
|
|
20230622,134900,590225975,3390,3390,3390,3390,111
|
|
20230622,134800,589849685,3390,3390,3390,3390,0
|
|
20230622,134700,589849685,3390,3390,3390,3390,40
|
|
20230622,134600,589714085,3395,3395,3395,3395,568
|
|
20230622,134500,587785725,3390,3390,3390,3390,1765
|
|
20230622,134400,581802375,3395,3395,3395,3395,6
|
|
20230622,134300,581782005,3390,3390,3390,3390,300
|
|
20230622,134200,580765005,3395,3395,3395,3395,0
|
|
20230622,134100,580765005,3395,3395,3395,3395,1523
|
|
20230622,134000,575594420,3400,3395,3400,3395,177
|
|
20230622,133900,574993500,3400,3400,3400,3400,1
|
|
20230622,133800,574990100,3400,3400,3400,3400,0
|
|
20230622,133700,574990100,3400,3400,3400,3400,31
|
|
20230622,133600,574884700,3400,3390,3400,3390,1426
|
|
20230622,133500,570044150,3390,3390,3390,3390,12
|
|
20230622,133400,570003470,3390,3390,3390,3390,0
|
|
20230622,133300,570003470,3390,3390,3390,3390,1
|
|
20230622,133200,570000080,3390,3390,3390,3390,117
|
|
20230622,133100,569603450,3385,3385,3385,3385,0
|
|
20230622,133000,569603450,3385,3385,3385,3385,2
|
|
20230622,132900,569596680,3390,3390,3390,3390,0
|
|
20230622,132800,569596680,3390,3390,3390,3390,0
|
|
20230622,132700,569596680,3390,3390,3390,3390,1102
|
|
20230622,132600,565860900,3395,3395,3395,3395,0
|
|
20230622,132500,565860900,3395,3395,3395,3395,100
|
|
20230622,132400,565521400,3395,3395,3395,3395,10
|
|
20230622,132300,565487450,3390,3390,3390,3390,700
|
|
20230622,132200,563114450,3390,3400,3400,3390,92
|
|
20230622,132100,562802495,3395,3395,3395,3395,0
|
|
20230622,132000,562802495,3395,3395,3395,3395,0
|
|
20230622,131900,562802495,3395,3395,3395,3395,0
|
|
20230622,131800,562802495,3395,3395,3395,3395,5
|
|
20230622,131700,562785520,3390,3390,3390,3390,1505
|
|
20230622,131600,557683570,3390,3390,3390,3390,0
|
|
20230622,131500,557683570,3390,3390,3390,3390,5
|
|
20230622,131400,557666620,3390,3390,3390,3390,79
|
|
20230622,131300,557398810,3400,3400,3400,3400,0
|
|
20230622,131200,557398810,3400,3400,3400,3400,1011
|
|
20230622,131100,553961410,3400,3400,3400,3400,0
|
|
20230622,131000,553961410,3400,3400,3400,3400,1
|
|
20230622,130900,553958010,3390,3390,3390,3390,0
|
|
20230622,130800,553958010,3390,3390,3390,3390,0
|
|
20230622,130700,553958010,3390,3390,3390,3390,0
|
|
20230622,130600,553958010,3390,3390,3390,3390,330
|
|
20230622,130500,552839310,3400,3400,3400,3400,0
|
|
20230622,130400,552839310,3400,3400,3400,3400,1
|
|
20230622,130300,552835910,3400,3400,3400,3400,0
|
|
20230622,130200,552835910,3400,3400,3400,3400,0
|
|
20230622,130100,552835910,3400,3400,3400,3400,1
|
|
20230622,130000,552832510,3400,3400,3400,3395,91
|
|
20230622,125900,552523550,3395,3395,3395,3395,5
|
|
20230622,125800,552506575,3395,3395,3395,3395,12
|
|
20230622,125700,552465835,3395,3395,3395,3395,50
|
|
20230622,125600,552296085,3395,3395,3395,3395,0
|
|
20230622,125500,552296085,3395,3395,3395,3395,50
|
|
20230622,125400,552126335,3400,3395,3400,3395,1093
|
|
20230622,125300,548410600,3395,3395,3395,3395,15
|
|
20230622,125200,548359675,3395,3395,3395,3395,0
|
|
20230622,125100,548359675,3395,3395,3395,3395,11
|
|
20230622,125000,548322330,3395,3395,3395,3395,0
|
|
20230622,124900,548322330,3395,3395,3395,3395,2
|
|
20230622,124800,548315540,3395,3395,3395,3395,20
|
|
20230622,124700,548247640,3395,3395,3395,3395,1
|
|
20230622,124600,548244245,3395,3395,3395,3395,50
|
|
20230622,124500,548074495,3395,3395,3395,3395,230
|
|
20230622,124400,547293645,3390,3390,3390,3390,0
|
|
20230622,124300,547293645,3390,3400,3400,3390,41
|
|
20230622,124200,547154355,3400,3390,3400,3390,550
|
|
20230622,124100,545289155,3390,3390,3390,3390,30
|
|
20230622,124000,545187455,3395,3395,3395,3395,294
|
|
20230622,123900,544189325,3395,3395,3395,3395,0
|
|
20230622,123800,544189325,3395,3395,3395,3395,110
|
|
20230622,123700,543815875,3385,3385,3385,3385,0
|
|
20230622,123600,543815875,3385,3385,3385,3385,1
|
|
20230622,123500,543812490,3385,3385,3385,3385,1000
|
|
20230622,123400,540427490,3390,3390,3390,3390,0
|
|
20230622,123300,540427490,3390,3390,3390,3390,15
|
|
20230622,123200,540376640,3390,3390,3395,3390,9716
|
|
20230622,123100,507438635,3395,3400,3400,3395,1582
|
|
20230622,123000,502067695,3400,3400,3400,3400,6
|
|
20230622,122900,502047295,3400,3400,3400,3400,0
|
|
20230622,122800,502047295,3400,3400,3400,3400,0
|
|
20230622,122700,502047295,3400,3400,3400,3400,0
|
|
20230622,122600,502047295,3400,3400,3400,3400,2
|
|
20230622,122500,502040495,3400,3400,3400,3400,36
|
|
20230622,122400,501918095,3395,3395,3395,3395,104
|
|
20230622,122300,501565015,3395,3400,3400,3390,825
|
|
20230622,122200,498766630,3395,3400,3400,3395,4812
|
|
20230622,122100,482429880,3400,3395,3400,3395,139
|
|
20230622,122000,481957925,3395,3400,3400,3395,202
|
|
20230622,121900,481272125,3395,3395,3395,3395,50
|
|
20230622,121800,481102375,3395,3395,3395,3395,0
|
|
20230622,121700,481102375,3395,3400,3400,3395,116
|
|
20230622,121600,480708535,3400,3400,3400,3395,607
|
|
20230622,121500,478647640,3400,3400,3400,3400,2727
|
|
20230622,121400,469375840,3405,3405,3405,3405,0
|
|
20230622,121300,469375840,3405,3405,3405,3405,0
|
|
20230622,121200,469375840,3405,3405,3405,3405,200
|
|
20230622,121100,468694840,3400,3400,3400,3400,52
|
|
20230622,121000,468518040,3400,3400,3400,3400,20
|
|
20230622,120900,468450040,3400,3405,3405,3400,110
|
|
20230622,120800,468075990,3405,3405,3405,3405,424
|
|
20230622,120700,466632270,3405,3405,3405,3405,85
|
|
20230622,120600,466342845,3405,3405,3405,3405,0
|
|
20230622,120500,466342845,3405,3405,3405,3405,65
|
|
20230622,120400,466121520,3405,3405,3405,3405,1
|
|
20230622,120300,466118115,3410,3410,3410,3410,0
|
|
20230622,120200,466118115,3410,3410,3410,3410,0
|
|
20230622,120100,466118115,3410,3410,3410,3410,0
|
|
20230622,120000,466118115,3410,3410,3410,3410,0
|
|
20230622,115900,466118115,3410,3410,3410,3410,0
|
|
20230622,115800,466118115,3410,3410,3410,3410,2
|
|
20230622,115700,466111295,3405,3405,3405,3405,279
|
|
20230622,115600,465161300,3405,3405,3405,3405,0
|
|
20230622,115500,465161300,3405,3405,3405,3405,0
|
|
20230622,115400,465161300,3405,3405,3405,3405,16
|
|
20230622,115300,465106820,3405,3405,3405,3405,269
|
|
20230622,115200,464190875,3405,3405,3405,3405,0
|
|
20230622,115100,464190875,3405,3405,3405,3405,400
|
|
20230622,115000,462828875,3410,3410,3410,3410,0
|
|
20230622,114900,462828875,3410,3410,3410,3410,10
|
|
20230622,114800,462794775,3410,3410,3410,3410,68
|
|
20230622,114700,462562895,3410,3405,3415,3405,603
|
|
20230622,114600,460505965,3405,3405,3405,3405,99
|
|
20230622,114500,460168870,3410,3405,3410,3405,1002
|
|
20230622,114400,456755795,3410,3410,3410,3410,5
|
|
20230622,114300,456738745,3415,3415,3415,3415,151
|
|
20230622,114200,456223080,3415,3415,3415,3415,83
|
|
20230622,114100,455939635,3415,3415,3415,3415,5
|
|
20230622,114000,455922560,3415,3420,3420,3415,34
|
|
20230622,113900,455806300,3420,3420,3420,3420,15
|
|
20230622,113800,455755000,3410,3405,3410,3405,1021
|
|
20230622,113700,452278245,3405,3405,3405,3405,100
|
|
20230622,113600,451937745,3405,3405,3405,3405,101
|
|
20230622,113500,451593840,3405,3405,3405,3405,40
|
|
20230622,113400,451457640,3400,3400,3400,3400,326
|
|
20230622,113300,450349240,3395,3395,3395,3395,170
|
|
20230622,113200,449772090,3400,3400,3400,3395,174
|
|
20230622,113100,449180990,3400,3400,3400,3400,52
|
|
20230622,113000,449004190,3405,3405,3405,3405,1
|
|
20230622,112900,449000785,3405,3405,3405,3405,0
|
|
20230622,112800,449000785,3405,3405,3405,3405,50
|
|
20230622,112700,448830535,3405,3405,3405,3405,1
|
|
20230622,112600,448827130,3405,3405,3405,3405,1
|
|
20230622,112500,448823725,3395,3395,3395,3395,0
|
|
20230622,112400,448823725,3395,3395,3395,3395,28
|
|
20230622,112300,448728665,3395,3395,3395,3395,0
|
|
20230622,112200,448728665,3395,3395,3395,3395,0
|
|
20230622,112100,448728665,3395,3395,3395,3395,0
|
|
20230622,112000,448728665,3395,3395,3395,3395,0
|
|
20230622,111900,448728665,3395,3400,3400,3395,464
|
|
20230622,111800,447151540,3400,3400,3400,3400,70
|
|
20230622,111700,446913540,3400,3400,3400,3400,0
|
|
20230622,111600,446913540,3400,3400,3400,3400,124
|
|
20230622,111500,446491940,3400,3400,3400,3395,864
|
|
20230622,111400,443557010,3395,3400,3400,3395,721
|
|
20230622,111300,441105615,3400,3400,3400,3400,1
|
|
20230622,111200,441102215,3395,3395,3395,3395,0
|
|
20230622,111100,441102215,3395,3395,3395,3395,0
|
|
20230622,111000,441102215,3395,3400,3400,3395,37
|
|
20230622,110900,440976420,3400,3400,3400,3400,70
|
|
20230622,110800,440738420,3400,3400,3400,3400,105
|
|
20230622,110700,440381420,3400,3400,3400,3400,50
|
|
20230622,110600,440211420,3400,3400,3400,3400,32
|
|
20230622,110500,440102620,3400,3400,3400,3400,10
|
|
20230622,110400,440068620,3395,3400,3400,3395,11
|
|
20230622,110300,440031270,3395,3395,3395,3395,1000
|
|
20230622,110200,436636270,3400,3400,3400,3400,530
|
|
20230622,110100,434834270,3400,3400,3400,3400,1
|
|
20230622,110000,434830870,3400,3400,3400,3395,77
|
|
20230622,105900,434569080,3400,3400,3400,3400,820
|
|
20230622,105800,431781080,3400,3400,3400,3400,1
|
|
20230622,105700,431777680,3400,3400,3400,3400,445
|
|
20230622,105600,430264680,3400,3405,3405,3400,3
|
|
20230622,105500,430254470,3405,3405,3405,3405,0
|
|
20230622,105400,430254470,3405,3405,3405,3405,0
|
|
20230622,105300,430254470,3405,3405,3405,3405,100
|
|
20230622,105200,429913970,3405,3405,3405,3405,302
|
|
20230622,105100,428885660,3400,3400,3400,3400,198
|
|
20230622,105000,428212460,3395,3400,3400,3395,7639
|
|
20230622,104900,402271660,3405,3400,3405,3400,188
|
|
20230622,104800,401631610,3405,3405,3405,3405,2
|
|
20230622,104700,401624800,3395,3395,3395,3395,0
|
|
20230622,104600,401624800,3395,3395,3395,3395,223
|
|
20230622,104500,400867715,3395,3400,3400,3395,260
|
|
20230622,104400,399983720,3400,3400,3400,3400,1
|
|
20230622,104300,399980320,3400,3405,3405,3400,4739
|
|
20230622,104200,383866295,3400,3400,3400,3400,145
|
|
20230622,104100,383373295,3400,3415,3415,3400,30
|
|
20230622,104000,383271220,3420,3420,3420,3420,42
|
|
20230622,103900,383127580,3420,3420,3420,3420,0
|
|
20230622,103800,383127580,3420,3420,3420,3420,0
|
|
20230622,103700,383127580,3420,3420,3420,3420,0
|
|
20230622,103600,383127580,3420,3420,3420,3420,1
|
|
20230622,103500,383124160,3400,3400,3400,3400,1517
|
|
20230622,103400,377966360,3415,3415,3415,3415,300
|
|
20230622,103300,376941860,3415,3415,3415,3415,23
|
|
20230622,103200,376863315,3415,3415,3415,3415,100
|
|
20230622,103100,376521815,3400,3400,3400,3400,0
|
|
20230622,103000,376521815,3400,3415,3415,3400,506
|
|
20230622,102900,374799890,3415,3415,3415,3415,77
|
|
20230622,102800,374536935,3415,3415,3415,3415,1
|
|
20230622,102700,374533520,3410,3410,3410,3410,200
|
|
20230622,102600,373851520,3405,3405,3405,3405,0
|
|
20230622,102500,373851520,3405,3405,3405,3405,127
|
|
20230622,102400,373419085,3405,3410,3410,3405,159
|
|
20230622,102300,372877685,3405,3405,3405,3405,0
|
|
20230622,102200,372877685,3405,3405,3405,3405,0
|
|
20230622,102100,372877685,3405,3405,3405,3400,639
|
|
20230622,102000,370704765,3405,3405,3405,3405,63
|
|
20230622,101900,370490250,3405,3405,3405,3405,161
|
|
20230622,101800,369942045,3400,3400,3400,3400,697
|
|
20230622,101700,367572245,3400,3400,3400,3400,400
|
|
20230622,101600,366212245,3400,3400,3400,3400,0
|
|
20230622,101500,366212245,3400,3395,3400,3395,2005
|
|
20230622,101400,359405245,3400,3400,3400,3395,1844
|
|
20230622,101300,353140780,3405,3410,3410,3405,312
|
|
20230622,101200,352077860,3410,3410,3410,3410,0
|
|
20230622,101100,352077860,3410,3410,3410,3410,0
|
|
20230622,101000,352077860,3410,3405,3410,3405,105
|
|
20230622,100900,351719965,3405,3410,3410,3400,75
|
|
20230622,100800,351464615,3400,3410,3410,3400,26
|
|
20230622,100700,351376035,3410,3410,3410,3410,1
|
|
20230622,100600,351372625,3395,3395,3395,3395,0
|
|
20230622,100500,351372625,3395,3395,3395,3395,100
|
|
20230622,100400,351033125,3395,3395,3395,3395,0
|
|
20230622,100300,351033125,3395,3395,3395,3395,0
|
|
20230622,100200,351033125,3395,3395,3395,3395,4419
|
|
20230622,100100,336030620,3395,3395,3395,3395,0
|
|
20230622,100000,336030620,3395,3400,3400,3395,7446
|
|
20230622,095900,310741160,3410,3410,3410,3405,31
|
|
20230622,095800,310635595,3405,3405,3410,3405,251
|
|
20230622,095700,309780060,3405,3405,3405,3405,0
|
|
20230622,095600,309780060,3405,3405,3405,3405,687
|
|
20230622,095500,307440825,3405,3410,3410,3405,65
|
|
20230622,095400,307219495,3405,3405,3405,3405,0
|
|
20230622,095300,307219495,3405,3405,3405,3405,2
|
|
20230622,095200,307212685,3405,3405,3405,3405,621
|
|
20230622,095100,305098180,3405,3405,3405,3405,0
|
|
20230622,095000,305098180,3405,3405,3405,3405,10
|
|
20230622,094900,305064130,3400,3405,3410,3400,3847
|
|
20230622,094800,291975510,3400,3400,3400,3400,154
|
|
20230622,094700,291451910,3400,3405,3410,3400,2089
|
|
20230622,094600,284342260,3405,3405,3405,3405,100
|
|
20230622,094500,284001760,3405,3405,3405,3405,81
|
|
20230622,094400,283725955,3410,3410,3410,3410,0
|
|
20230622,094300,283725955,3410,3410,3410,3410,5
|
|
20230622,094200,283708905,3410,3410,3410,3410,0
|
|
20230622,094100,283708905,3410,3405,3410,3405,24
|
|
20230622,094000,283627075,3400,3400,3400,3400,0
|
|
20230622,093900,283627075,3400,3410,3410,3400,717
|
|
20230622,093800,281188875,3410,3410,3410,3410,29
|
|
20230622,093700,281089985,3410,3410,3410,3410,48
|
|
20230622,093600,280926305,3410,3400,3410,3400,121
|
|
20230622,093500,280514715,3395,3395,3400,3395,1245
|
|
20230622,093400,276287690,3400,3400,3400,3395,1030
|
|
20230622,093300,272787125,3400,3400,3400,3395,2222
|
|
20230622,093200,265240220,3395,3400,3400,3395,230
|
|
20230622,093100,264459350,3395,3395,3400,3395,403
|
|
20230622,093000,263089845,3395,3395,3400,3395,2136
|
|
20230622,092900,255838015,3395,3390,3395,3390,3691
|
|
20230622,092800,243317070,3395,3405,3405,3395,1607
|
|
20230622,092700,237859610,3395,3400,3405,3395,5288
|
|
20230622,092600,219892375,3400,3410,3410,3400,662
|
|
20230622,092500,217641025,3415,3420,3420,3415,12
|
|
20230622,092400,217599995,3420,3415,3420,3415,33
|
|
20230622,092300,217487150,3420,3410,3420,3400,5412
|
|
20230622,092200,199074945,3410,3420,3420,3410,1916
|
|
20230622,092100,192536675,3425,3420,3425,3420,478
|
|
20230622,092000,190901130,3420,3420,3420,3420,200
|
|
20230622,091900,190217130,3425,3410,3425,3405,394
|
|
20230622,091800,188872285,3410,3420,3420,3410,899
|
|
20230622,091700,185803830,3420,3420,3420,3420,804
|
|
20230622,091600,183054150,3420,3420,3420,3410,306
|
|
20230622,091500,182007640,3420,3420,3425,3420,452
|
|
20230622,091400,180461300,3420,3410,3420,3410,130
|
|
20230622,091300,180017680,3405,3405,3420,3395,3990
|
|
20230622,091200,166443230,3405,3430,3430,3405,3454
|
|
20230622,091100,154680755,3410,3420,3430,3405,4302
|
|
20230622,091000,140012285,3415,3430,3430,3415,5986
|
|
20230622,090900,119539310,3430,3430,3435,3430,154
|
|
20230622,090800,119011040,3430,3440,3440,3430,2157
|
|
20230622,090700,111599905,3440,3450,3450,3435,2932
|
|
20230622,090600,101507185,3450,3430,3450,3430,1439
|
|
20230622,090500,96556635,3430,3430,3430,3420,6236
|
|
20230622,090400,75197540,3430,3435,3435,3430,337
|
|
20230622,090300,74041475,3440,3435,3440,3425,4163
|
|
20230622,090200,59761515,3435,3450,3450,3435,3309
|
|
20230622,090100,48367365,3450,3475,3475,3445,383
|
|
20230622,090000,47046810,3445,3445,3475,3445,13652
|