671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,200700,2039816040,3890,3890,3890,3890,0
|
|
20230622,200600,2039816040,3890,3890,3890,3890,0
|
|
20230622,200500,2039816040,3890,3890,3890,3890,0
|
|
20230622,200400,2039816040,3890,3890,3890,3890,0
|
|
20230622,200300,2039816040,3890,3890,3890,3890,0
|
|
20230622,200200,2039816040,3890,3890,3890,3890,0
|
|
20230622,200100,2039816040,3890,3890,3890,3890,0
|
|
20230622,200000,2039816040,3890,3890,3890,3890,0
|
|
20230622,195900,2039816040,3890,3890,3890,3890,0
|
|
20230622,195800,2039816040,3890,3890,3890,3890,0
|
|
20230622,195700,2039816040,3890,3890,3890,3890,0
|
|
20230622,195600,2039816040,3890,3890,3890,3890,0
|
|
20230622,195500,2039816040,3890,3890,3890,3890,0
|
|
20230622,195400,2039816040,3890,3890,3890,3890,0
|
|
20230622,195300,2039816040,3890,3890,3890,3890,0
|
|
20230622,195200,2039816040,3890,3890,3890,3890,0
|
|
20230622,195100,2039816040,3890,3890,3890,3890,0
|
|
20230622,195000,2039816040,3890,3890,3890,3890,0
|
|
20230622,194900,2039816040,3890,3890,3890,3890,0
|
|
20230622,194800,2039816040,3890,3890,3890,3890,0
|
|
20230622,194700,2039816040,3890,3890,3890,3890,0
|
|
20230622,194600,2039816040,3890,3890,3890,3890,0
|
|
20230622,194500,2039816040,3890,3890,3890,3890,0
|
|
20230622,194400,2039816040,3890,3890,3890,3890,0
|
|
20230622,194300,2039816040,3890,3890,3890,3890,0
|
|
20230622,194200,2039816040,3890,3890,3890,3890,0
|
|
20230622,194100,2039816040,3890,3890,3890,3890,0
|
|
20230622,194000,2039816040,3890,3890,3890,3890,0
|
|
20230622,193900,2039816040,3890,3890,3890,3890,0
|
|
20230622,193800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,193700,2039816040,3890,3890,3890,3890,0
|
|
20230622,193600,2039816040,3890,3890,3890,3890,0
|
|
20230622,193500,2039816040,3890,3890,3890,3890,0
|
|
20230622,193400,2039816040,3890,3890,3890,3890,0
|
|
20230622,193300,2039816040,3890,3890,3890,3890,0
|
|
20230622,193200,2039816040,3890,3890,3890,3890,0
|
|
20230622,193100,2039816040,3890,3890,3890,3890,0
|
|
20230622,193000,2039816040,3890,3890,3890,3890,0
|
|
20230622,192900,2039816040,3890,3890,3890,3890,0
|
|
20230622,192800,2039816040,3890,3890,3890,3890,0
|
|
20230622,192700,2039816040,3890,3890,3890,3890,0
|
|
20230622,192600,2039816040,3890,3890,3890,3890,0
|
|
20230622,192500,2039816040,3890,3890,3890,3890,0
|
|
20230622,192400,2039816040,3890,3890,3890,3890,0
|
|
20230622,192300,2039816040,3890,3890,3890,3890,0
|
|
20230622,192200,2039816040,3890,3890,3890,3890,0
|
|
20230622,192100,2039816040,3890,3890,3890,3890,0
|
|
20230622,192000,2039816040,3890,3890,3890,3890,0
|
|
20230622,191900,2039816040,3890,3890,3890,3890,0
|
|
20230622,191800,2039816040,3890,3890,3890,3890,0
|
|
20230622,191700,2039816040,3890,3890,3890,3890,0
|
|
20230622,191600,2039816040,3890,3890,3890,3890,0
|
|
20230622,191500,2039816040,3890,3890,3890,3890,0
|
|
20230622,191400,2039816040,3890,3890,3890,3890,0
|
|
20230622,191300,2039816040,3890,3890,3890,3890,0
|
|
20230622,191200,2039816040,3890,3890,3890,3890,0
|
|
20230622,191100,2039816040,3890,3890,3890,3890,0
|
|
20230622,191000,2039816040,3890,3890,3890,3890,0
|
|
20230622,190900,2039816040,3890,3890,3890,3890,0
|
|
20230622,190800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,190700,2039816040,3890,3890,3890,3890,0
|
|
20230622,190600,2039816040,3890,3890,3890,3890,0
|
|
20230622,190500,2039816040,3890,3890,3890,3890,0
|
|
20230622,190400,2039816040,3890,3890,3890,3890,0
|
|
20230622,190300,2039816040,3890,3890,3890,3890,0
|
|
20230622,190200,2039816040,3890,3890,3890,3890,0
|
|
20230622,190100,2039816040,3890,3890,3890,3890,0
|
|
20230622,190000,2039816040,3890,3890,3890,3890,0
|
|
20230622,185900,2039816040,3890,3890,3890,3890,0
|
|
20230622,185800,2039816040,3890,3890,3890,3890,0
|
|
20230622,185700,2039816040,3890,3890,3890,3890,0
|
|
20230622,185600,2039816040,3890,3890,3890,3890,0
|
|
20230622,185500,2039816040,3890,3890,3890,3890,0
|
|
20230622,185400,2039816040,3890,3890,3890,3890,0
|
|
20230622,185300,2039816040,3890,3890,3890,3890,0
|
|
20230622,185200,2039816040,3890,3890,3890,3890,0
|
|
20230622,185100,2039816040,3890,3890,3890,3890,0
|
|
20230622,185000,2039816040,3890,3890,3890,3890,0
|
|
20230622,184900,2039816040,3890,3890,3890,3890,0
|
|
20230622,184800,2039816040,3890,3890,3890,3890,0
|
|
20230622,184700,2039816040,3890,3890,3890,3890,0
|
|
20230622,184600,2039816040,3890,3890,3890,3890,0
|
|
20230622,184500,2039816040,3890,3890,3890,3890,0
|
|
20230622,184400,2039816040,3890,3890,3890,3890,0
|
|
20230622,184300,2039816040,3890,3890,3890,3890,0
|
|
20230622,184200,2039816040,3890,3890,3890,3890,0
|
|
20230622,184100,2039816040,3890,3890,3890,3890,0
|
|
20230622,184000,2039816040,3890,3890,3890,3890,0
|
|
20230622,183900,2039816040,3890,3890,3890,3890,0
|
|
20230622,183800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,183700,2039816040,3890,3890,3890,3890,0
|
|
20230622,183600,2039816040,3890,3890,3890,3890,0
|
|
20230622,183500,2039816040,3890,3890,3890,3890,0
|
|
20230622,183400,2039816040,3890,3890,3890,3890,0
|
|
20230622,183300,2039816040,3890,3890,3890,3890,0
|
|
20230622,183200,2039816040,3890,3890,3890,3890,0
|
|
20230622,183100,2039816040,3890,3890,3890,3890,0
|
|
20230622,183000,2039816040,3890,3890,3890,3890,0
|
|
20230622,182900,2039816040,3890,3890,3890,3890,0
|
|
20230622,182800,2039816040,3890,3890,3890,3890,0
|
|
20230622,182700,2039816040,3890,3890,3890,3890,0
|
|
20230622,182600,2039816040,3890,3890,3890,3890,0
|
|
20230622,182500,2039816040,3890,3890,3890,3890,0
|
|
20230622,182400,2039816040,3890,3890,3890,3890,0
|
|
20230622,182300,2039816040,3890,3890,3890,3890,0
|
|
20230622,182200,2039816040,3890,3890,3890,3890,0
|
|
20230622,182100,2039816040,3890,3890,3890,3890,0
|
|
20230622,182000,2039816040,3890,3890,3890,3890,0
|
|
20230622,181900,2039816040,3890,3890,3890,3890,0
|
|
20230622,181800,2039816040,3890,3890,3890,3890,0
|
|
20230622,181700,2039816040,3890,3890,3890,3890,0
|
|
20230622,181600,2039816040,3890,3890,3890,3890,0
|
|
20230622,181500,2039816040,3890,3890,3890,3890,0
|
|
20230622,181400,2039816040,3890,3890,3890,3890,0
|
|
20230622,181300,2039816040,3890,3890,3890,3890,0
|
|
20230622,181200,2039816040,3890,3890,3890,3890,0
|
|
20230622,181100,2039816040,3890,3890,3890,3890,0
|
|
20230622,181000,2039816040,3890,3890,3890,3890,0
|
|
20230622,180900,2039816040,3890,3890,3890,3890,0
|
|
20230622,180800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,180700,2039816040,3890,3890,3890,3890,0
|
|
20230622,180600,2039816040,3890,3890,3890,3890,0
|
|
20230622,180500,2039816040,3890,3890,3890,3890,0
|
|
20230622,180400,2039816040,3890,3890,3890,3890,0
|
|
20230622,180300,2039816040,3890,3890,3890,3890,0
|
|
20230622,180200,2039816040,3890,3890,3890,3890,0
|
|
20230622,180100,2039816040,3890,3890,3890,3890,0
|
|
20230622,180000,2039816040,3890,3890,3890,3890,0
|
|
20230622,175900,2039816040,3890,3890,3890,3890,0
|
|
20230622,175800,2039816040,3890,3890,3890,3890,0
|
|
20230622,175700,2039816040,3890,3890,3890,3890,0
|
|
20230622,175600,2039816040,3890,3890,3890,3890,0
|
|
20230622,175500,2039816040,3890,3890,3890,3890,0
|
|
20230622,175400,2039816040,3890,3890,3890,3890,0
|
|
20230622,175300,2039816040,3890,3890,3890,3890,0
|
|
20230622,175200,2039816040,3890,3890,3890,3890,0
|
|
20230622,175100,2039816040,3890,3890,3890,3890,0
|
|
20230622,175000,2039816040,3890,3890,3890,3890,0
|
|
20230622,174900,2039816040,3890,3890,3890,3890,0
|
|
20230622,174800,2039816040,3890,3890,3890,3890,0
|
|
20230622,174700,2039816040,3890,3890,3890,3890,0
|
|
20230622,174600,2039816040,3890,3890,3890,3890,0
|
|
20230622,174500,2039816040,3890,3890,3890,3890,0
|
|
20230622,174400,2039816040,3890,3890,3890,3890,0
|
|
20230622,174300,2039816040,3890,3890,3890,3890,0
|
|
20230622,174200,2039816040,3890,3890,3890,3890,0
|
|
20230622,174100,2039816040,3890,3890,3890,3890,0
|
|
20230622,174000,2039816040,3890,3890,3890,3890,0
|
|
20230622,173900,2039816040,3890,3890,3890,3890,0
|
|
20230622,173800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,173700,2039816040,3890,3890,3890,3890,0
|
|
20230622,173600,2039816040,3890,3890,3890,3890,0
|
|
20230622,173500,2039816040,3890,3890,3890,3890,0
|
|
20230622,173400,2039816040,3890,3890,3890,3890,0
|
|
20230622,173300,2039816040,3890,3890,3890,3890,0
|
|
20230622,173200,2039816040,3890,3890,3890,3890,0
|
|
20230622,173100,2039816040,3890,3890,3890,3890,0
|
|
20230622,173000,2039816040,3890,3890,3890,3890,0
|
|
20230622,172900,2039816040,3890,3890,3890,3890,0
|
|
20230622,172800,2039816040,3890,3890,3890,3890,0
|
|
20230622,172700,2039816040,3890,3890,3890,3890,0
|
|
20230622,172600,2039816040,3890,3890,3890,3890,0
|
|
20230622,172500,2039816040,3890,3890,3890,3890,0
|
|
20230622,172400,2039816040,3890,3890,3890,3890,0
|
|
20230622,172300,2039816040,3890,3890,3890,3890,0
|
|
20230622,172200,2039816040,3890,3890,3890,3890,0
|
|
20230622,172100,2039816040,3890,3890,3890,3890,0
|
|
20230622,172000,2039816040,3890,3890,3890,3890,0
|
|
20230622,171900,2039816040,3890,3890,3890,3890,0
|
|
20230622,171800,2039816040,3890,3890,3890,3890,0
|
|
20230622,171700,2039816040,3890,3890,3890,3890,0
|
|
20230622,171600,2039816040,3890,3890,3890,3890,0
|
|
20230622,171500,2039816040,3890,3890,3890,3890,0
|
|
20230622,171400,2039816040,3890,3890,3890,3890,0
|
|
20230622,171300,2039816040,3890,3890,3890,3890,0
|
|
20230622,171200,2039816040,3890,3890,3890,3890,0
|
|
20230622,171100,2039816040,3890,3890,3890,3890,0
|
|
20230622,171000,2039816040,3890,3890,3890,3890,0
|
|
20230622,170900,2039816040,3890,3890,3890,3890,0
|
|
20230622,170800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,170700,2039816040,3890,3890,3890,3890,0
|
|
20230622,170600,2039816040,3890,3890,3890,3890,0
|
|
20230622,170500,2039816040,3890,3890,3890,3890,0
|
|
20230622,170400,2039816040,3890,3890,3890,3890,0
|
|
20230622,170300,2039816040,3890,3890,3890,3890,0
|
|
20230622,170200,2039816040,3890,3890,3890,3890,0
|
|
20230622,170100,2039816040,3890,3890,3890,3890,0
|
|
20230622,170000,2039816040,3890,3890,3890,3890,0
|
|
20230622,165900,2039816040,3890,3890,3890,3890,0
|
|
20230622,165800,2039816040,3890,3890,3890,3890,0
|
|
20230622,165700,2039816040,3890,3890,3890,3890,0
|
|
20230622,165600,2039816040,3890,3890,3890,3890,0
|
|
20230622,165500,2039816040,3890,3890,3890,3890,0
|
|
20230622,165400,2039816040,3890,3890,3890,3890,0
|
|
20230622,165300,2039816040,3890,3890,3890,3890,0
|
|
20230622,165200,2039816040,3890,3890,3890,3890,0
|
|
20230622,165100,2039816040,3890,3890,3890,3890,0
|
|
20230622,165000,2039816040,3890,3890,3890,3890,0
|
|
20230622,164900,2039816040,3890,3890,3890,3890,0
|
|
20230622,164800,2039816040,3890,3890,3890,3890,0
|
|
20230622,164700,2039816040,3890,3890,3890,3890,0
|
|
20230622,164600,2039816040,3890,3890,3890,3890,0
|
|
20230622,164500,2039816040,3890,3890,3890,3890,0
|
|
20230622,164400,2039816040,3890,3890,3890,3890,0
|
|
20230622,164300,2039816040,3890,3890,3890,3890,0
|
|
20230622,164200,2039816040,3890,3890,3890,3890,0
|
|
20230622,164100,2039816040,3890,3890,3890,3890,0
|
|
20230622,164000,2039816040,3890,3890,3890,3890,0
|
|
20230622,163900,2039816040,3890,3890,3890,3890,0
|
|
20230622,163800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,163700,2039816040,3890,3890,3890,3890,0
|
|
20230622,163600,2039816040,3890,3890,3890,3890,0
|
|
20230622,163500,2039816040,3890,3890,3890,3890,0
|
|
20230622,163400,2039816040,3890,3890,3890,3890,0
|
|
20230622,163300,2039816040,3890,3890,3890,3890,0
|
|
20230622,163200,2039816040,3890,3890,3890,3890,0
|
|
20230622,163100,2039816040,3890,3890,3890,3890,0
|
|
20230622,163000,2039816040,3890,3890,3890,3890,0
|
|
20230622,162900,2039816040,3890,3890,3890,3890,0
|
|
20230622,162800,2039816040,3890,3890,3890,3890,0
|
|
20230622,162700,2039816040,3890,3890,3890,3890,0
|
|
20230622,162600,2039816040,3890,3890,3890,3890,0
|
|
20230622,162500,2039816040,3890,3890,3890,3890,0
|
|
20230622,162400,2039816040,3890,3890,3890,3890,0
|
|
20230622,162300,2039816040,3890,3890,3890,3890,0
|
|
20230622,162200,2039816040,3890,3890,3890,3890,0
|
|
20230622,162100,2039816040,3890,3890,3890,3890,0
|
|
20230622,162000,2039816040,3890,3890,3890,3890,0
|
|
20230622,161900,2039816040,3890,3890,3890,3890,0
|
|
20230622,161800,2039816040,3890,3890,3890,3890,0
|
|
20230622,161700,2039816040,3890,3890,3890,3890,0
|
|
20230622,161600,2039816040,3890,3890,3890,3890,0
|
|
20230622,161500,2039816040,3890,3890,3890,3890,0
|
|
20230622,161400,2039816040,3890,3890,3890,3890,0
|
|
20230622,161300,2039816040,3890,3890,3890,3890,0
|
|
20230622,161200,2039816040,3890,3890,3890,3890,0
|
|
20230622,161100,2039816040,3890,3890,3890,3890,0
|
|
20230622,161000,2039816040,3890,3890,3890,3890,0
|
|
20230622,160900,2039816040,3890,3890,3890,3890,0
|
|
20230622,160800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,160700,2039816040,3890,3890,3890,3890,0
|
|
20230622,160600,2039816040,3890,3890,3890,3890,0
|
|
20230622,160500,2039816040,3890,3890,3890,3890,0
|
|
20230622,160400,2039816040,3890,3890,3890,3890,0
|
|
20230622,160300,2039816040,3890,3890,3890,3890,0
|
|
20230622,160200,2039816040,3890,3890,3890,3890,0
|
|
20230622,160100,2039816040,3890,3890,3890,3890,0
|
|
20230622,160000,2039816040,3890,3890,3890,3890,0
|
|
20230622,155900,2039816040,3890,3890,3890,3890,0
|
|
20230622,155800,2039816040,3890,3890,3890,3890,0
|
|
20230622,155700,2039816040,3890,3890,3890,3890,0
|
|
20230622,155600,2039816040,3890,3890,3890,3890,0
|
|
20230622,155500,2039816040,3890,3890,3890,3890,0
|
|
20230622,155400,2039816040,3890,3890,3890,3890,0
|
|
20230622,155300,2039816040,3890,3890,3890,3890,0
|
|
20230622,155200,2039816040,3890,3890,3890,3890,0
|
|
20230622,155100,2039816040,3890,3890,3890,3890,0
|
|
20230622,155000,2039816040,3890,3890,3890,3890,0
|
|
20230622,154900,2039816040,3890,3890,3890,3890,0
|
|
20230622,154800,2039816040,3890,3890,3890,3890,0
|
|
20230622,154700,2039816040,3890,3890,3890,3890,0
|
|
20230622,154600,2039816040,3890,3890,3890,3890,0
|
|
20230622,154500,2039816040,3890,3890,3890,3890,0
|
|
20230622,154400,2039816040,3890,3890,3890,3890,0
|
|
20230622,154300,2039816040,3890,3890,3890,3890,0
|
|
20230622,154200,2039816040,3890,3890,3890,3890,0
|
|
20230622,154100,2039816040,3890,3890,3890,3890,0
|
|
20230622,154000,2039816040,3890,3890,3890,3890,0
|
|
20230622,153900,2039816040,3890,3890,3890,3890,0
|
|
20230622,153800,2039816040,3890,3890,3890,3890,9978
|
|
20230622,153700,2039816040,3890,3890,3890,3890,0
|
|
20230622,153600,2039816040,3890,3890,3890,3890,0
|
|
20230622,153500,2039816040,3890,3890,3890,3890,0
|
|
20230622,153400,2039816040,3890,3890,3890,3890,0
|
|
20230622,153300,2039816040,3890,3890,3890,3890,0
|
|
20230622,153200,2039816040,3890,3890,3890,3890,0
|
|
20230622,153100,2039816040,3890,3890,3890,3890,0
|
|
20230622,153000,2039816040,3890,3890,3890,3890,9978
|
|
20230622,152900,2001001620,3900,3900,3900,3900,0
|
|
20230622,152800,2001001620,3900,3900,3900,3900,0
|
|
20230622,152700,2001001620,3900,3900,3900,3900,0
|
|
20230622,152600,2001001620,3900,3900,3900,3900,0
|
|
20230622,152500,2001001620,3900,3900,3900,3900,0
|
|
20230622,152400,2001001620,3900,3900,3900,3900,0
|
|
20230622,152300,2001001620,3900,3900,3900,3900,0
|
|
20230622,152200,2001001620,3900,3900,3900,3900,0
|
|
20230622,152100,2001001620,3900,3900,3900,3900,0
|
|
20230622,152000,2001001620,3900,3900,3900,3900,0
|
|
20230622,151900,2001001620,3900,3890,3900,3890,1204
|
|
20230622,151800,1996317020,3890,3900,3900,3885,3186
|
|
20230622,151700,1983924125,3900,3890,3900,3890,759
|
|
20230622,151600,1980971605,3890,3895,3895,3890,3642
|
|
20230622,151500,1966794175,3900,3900,3900,3900,0
|
|
20230622,151400,1966794175,3900,3900,3900,3900,109
|
|
20230622,151300,1966369075,3900,3895,3900,3895,855
|
|
20230622,151200,1963038575,3895,3895,3895,3895,22
|
|
20230622,151100,1962952885,3900,3900,3900,3900,7
|
|
20230622,151000,1962925585,3900,3900,3900,3900,2
|
|
20230622,150900,1962917785,3900,3900,3900,3895,530
|
|
20230622,150800,1960851785,3905,3905,3905,3905,0
|
|
20230622,150700,1960851785,3905,3905,3905,3900,2842
|
|
20230622,150600,1949767580,3905,3900,3905,3895,2882
|
|
20230622,150500,1938527265,3900,3910,3910,3900,19
|
|
20230622,150400,1938453105,3915,3915,3915,3915,210
|
|
20230622,150300,1937630955,3915,3915,3915,3915,114
|
|
20230622,150200,1937184645,3920,3910,3920,3910,2000
|
|
20230622,150100,1929350155,3920,3900,3920,3900,3112
|
|
20230622,150000,1917189340,3900,3895,3900,3895,355
|
|
20230622,145900,1915804855,3895,3895,3900,3895,456
|
|
20230622,145800,1914028395,3900,3900,3900,3900,1353
|
|
20230622,145700,1908751695,3900,3900,3900,3900,501
|
|
20230622,145600,1906797795,3895,3890,3895,3890,2919
|
|
20230622,145500,1895438385,3895,3895,3895,3895,50
|
|
20230622,145400,1895243635,3895,3895,3895,3895,12
|
|
20230622,145300,1895196895,3890,3890,3890,3890,20
|
|
20230622,145200,1895119095,3890,3890,3890,3890,200
|
|
20230622,145100,1894341095,3895,3895,3895,3895,439
|
|
20230622,145000,1892631190,3895,3905,3905,3895,1000
|
|
20230622,144900,1888734190,3905,3905,3905,3905,675
|
|
20230622,144800,1886098315,3905,3895,3905,3895,330
|
|
20230622,144700,1884811900,3895,3895,3895,3895,5
|
|
20230622,144600,1884792425,3895,3895,3895,3895,1245
|
|
20230622,144500,1879943150,3895,3895,3895,3895,1041
|
|
20230622,144400,1875888455,3890,3890,3890,3890,311
|
|
20230622,144300,1874678665,3885,3885,3885,3885,0
|
|
20230622,144200,1874678665,3885,3890,3890,3885,276
|
|
20230622,144100,1873605135,3890,3890,3890,3890,0
|
|
20230622,144000,1873605135,3890,3895,3900,3890,121
|
|
20230622,143900,1873134140,3900,3890,3900,3890,981
|
|
20230622,143800,1869318040,3890,3890,3890,3890,10
|
|
20230622,143700,1869279140,3890,3890,3890,3890,2
|
|
20230622,143600,1869271360,3890,3890,3890,3890,23
|
|
20230622,143500,1869181890,3885,3885,3885,3885,1
|
|
20230622,143400,1869178005,3885,3890,3890,3885,269
|
|
20230622,143300,1868132925,3890,3890,3890,3890,31
|
|
20230622,143200,1868012335,3890,3890,3890,3890,3206
|
|
20230622,143100,1855540995,3890,3890,3890,3890,0
|
|
20230622,143000,1855540995,3890,3890,3890,3890,2
|
|
20230622,142900,1855533215,3885,3890,3890,3885,11
|
|
20230622,142800,1855490430,3885,3885,3885,3885,20
|
|
20230622,142700,1855412730,3880,3885,3885,3880,254
|
|
20230622,142600,1854425945,3885,3885,3885,3885,518
|
|
20230622,142500,1852413515,3885,3885,3885,3885,0
|
|
20230622,142400,1852413515,3885,3885,3885,3885,30
|
|
20230622,142300,1852296965,3885,3890,3895,3885,1597
|
|
20230622,142200,1846090900,3890,3890,3890,3890,1
|
|
20230622,142100,1846087010,3885,3890,3890,3885,258
|
|
20230622,142000,1845083415,3890,3890,3890,3890,2250
|
|
20230622,141900,1836330915,3895,3895,3895,3895,25
|
|
20230622,141800,1836233540,3895,3900,3900,3895,298
|
|
20230622,141700,1835071965,3895,3895,3895,3895,0
|
|
20230622,141600,1835071965,3895,3895,3895,3895,13
|
|
20230622,141500,1835021330,3895,3895,3895,3895,19
|
|
20230622,141400,1834947325,3895,3895,3900,3895,1059
|
|
20230622,141300,1830822515,3900,3900,3900,3900,1
|
|
20230622,141200,1830818615,3895,3900,3900,3895,171
|
|
20230622,141100,1830152310,3900,3900,3905,3890,4181
|
|
20230622,141000,1813856805,3900,3900,3900,3895,627
|
|
20230622,140900,1811412610,3900,3895,3900,3895,1937
|
|
20230622,140800,1803867980,3895,3890,3895,3890,725
|
|
20230622,140700,1801046260,3890,3895,3895,3890,225
|
|
20230622,140600,1800170905,3895,3885,3895,3885,617
|
|
20230622,140500,1797770775,3885,3895,3900,3885,801
|
|
20230622,140400,1794655650,3900,3900,3900,3900,1
|
|
20230622,140300,1794651750,3880,3880,3880,3880,0
|
|
20230622,140200,1794651750,3880,3880,3880,3880,17
|
|
20230622,140100,1794585790,3880,3885,3885,3880,694
|
|
20230622,140000,1791890150,3885,3885,3885,3880,2757
|
|
20230622,135900,1781186620,3880,3885,3890,3880,2915
|
|
20230622,135800,1769861595,3885,3885,3885,3885,22
|
|
20230622,135700,1769776125,3890,3890,3890,3890,1971
|
|
20230622,135600,1762108935,3890,3890,3890,3890,806
|
|
20230622,135500,1758973595,3890,3890,3890,3890,3483
|
|
20230622,135400,1745424725,3900,3890,3900,3890,818
|
|
20230622,135300,1742242525,3890,3890,3890,3890,2510
|
|
20230622,135200,1732478625,3895,3895,3895,3895,0
|
|
20230622,135100,1732478625,3895,3895,3895,3895,0
|
|
20230622,135000,1732478625,3895,3885,3895,3885,640
|
|
20230622,134900,1729986725,3885,3885,3885,3885,400
|
|
20230622,134800,1728432725,3885,3885,3885,3885,0
|
|
20230622,134700,1728432725,3885,3885,3885,3885,45
|
|
20230622,134600,1728257900,3890,3890,3890,3890,104
|
|
20230622,134500,1727853340,3890,3890,3890,3890,2000
|
|
20230622,134400,1720073340,3890,3895,3895,3890,539
|
|
20230622,134300,1717976460,3890,3890,3890,3890,0
|
|
20230622,134200,1717976460,3890,3890,3890,3890,610
|
|
20230622,134100,1715603560,3890,3890,3890,3890,331
|
|
20230622,134000,1714315970,3890,3895,3895,3890,1784
|
|
20230622,133900,1707368790,3895,3895,3895,3895,2
|
|
20230622,133800,1707361000,3895,3895,3895,3895,1
|
|
20230622,133700,1707357105,3895,3895,3895,3895,0
|
|
20230622,133600,1707357105,3895,3895,3895,3895,0
|
|
20230622,133500,1707357105,3895,3895,3895,3895,1559
|
|
20230622,133400,1701284800,3900,3900,3900,3900,0
|
|
20230622,133300,1701284800,3900,3900,3900,3900,101
|
|
20230622,133200,1700890900,3900,3895,3900,3895,217
|
|
20230622,133100,1700045675,3900,3900,3900,3900,235
|
|
20230622,133000,1699129175,3895,3895,3900,3895,555
|
|
20230622,132900,1696967185,3900,3905,3905,3895,455
|
|
20230622,132800,1695191180,3900,3900,3900,3895,1042
|
|
20230622,132700,1691127390,3900,3900,3905,3900,1077
|
|
20230622,132600,1686927085,3905,3905,3910,3905,1720
|
|
20230622,132500,1680210355,3910,3910,3910,3910,50
|
|
20230622,132400,1680014855,3910,3910,3910,3910,10
|
|
20230622,132300,1679975755,3905,3910,3910,3905,651
|
|
20230622,132200,1677430395,3910,3910,3910,3910,0
|
|
20230622,132100,1677430395,3910,3905,3910,3905,873
|
|
20230622,132000,1674021325,3905,3905,3905,3905,127
|
|
20230622,131900,1673525390,3905,3905,3905,3900,1434
|
|
20230622,131800,1667925630,3915,3915,3915,3915,1
|
|
20230622,131700,1667921715,3910,3915,3915,3910,205
|
|
20230622,131600,1667120140,3915,3915,3915,3910,302
|
|
20230622,131500,1665939310,3910,3910,3910,3910,601
|
|
20230622,131400,1663589400,3920,3920,3920,3920,101
|
|
20230622,131300,1663193480,3915,3920,3925,3915,356
|
|
20230622,131200,1661798455,3920,3905,3920,3905,3011
|
|
20230622,131100,1650010140,3905,3900,3910,3900,1277
|
|
20230622,131000,1645018015,3910,3910,3910,3910,1
|
|
20230622,130900,1645014105,3900,3900,3900,3900,0
|
|
20230622,130800,1645014105,3900,3900,3900,3900,1108
|
|
20230622,130700,1640692905,3890,3890,3890,3890,0
|
|
20230622,130600,1640692905,3890,3895,3895,3890,405
|
|
20230622,130500,1639116960,3895,3895,3895,3895,0
|
|
20230622,130400,1639116960,3895,3895,3895,3895,500
|
|
20230622,130300,1637169460,3900,3900,3900,3900,5
|
|
20230622,130200,1637149960,3900,3900,3900,3900,295
|
|
20230622,130100,1635999460,3915,3915,3915,3915,1
|
|
20230622,130000,1635995545,3900,3900,3900,3900,6
|
|
20230622,125900,1635972145,3900,3895,3900,3895,203
|
|
20230622,125800,1635180495,3900,3900,3900,3900,197
|
|
20230622,125700,1634412195,3895,3890,3895,3890,543
|
|
20230622,125600,1632299600,3895,3900,3900,3895,2371
|
|
20230622,125500,1623058535,3910,3910,3910,3910,1006
|
|
20230622,125400,1619125075,3905,3905,3905,3905,1400
|
|
20230622,125300,1613658075,3905,3905,3905,3905,1
|
|
20230622,125200,1613654170,3900,3900,3900,3900,3
|
|
20230622,125100,1613642470,3900,3900,3900,3900,0
|
|
20230622,125000,1613642470,3900,3900,3900,3900,763
|
|
20230622,124900,1610666770,3900,3900,3900,3900,263
|
|
20230622,124800,1609641070,3900,3905,3905,3900,772
|
|
20230622,124700,1606630095,3905,3905,3905,3905,26
|
|
20230622,124600,1606528565,3900,3900,3900,3900,768
|
|
20230622,124500,1603533365,3900,3900,3900,3900,0
|
|
20230622,124400,1603533365,3900,3900,3900,3900,0
|
|
20230622,124300,1603533365,3900,3900,3900,3900,5
|
|
20230622,124200,1603513865,3900,3900,3900,3900,105
|
|
20230622,124100,1603104365,3900,3900,3900,3900,36
|
|
20230622,124000,1602963965,3900,3905,3905,3900,228
|
|
20230622,123900,1602074715,3905,3905,3905,3905,0
|
|
20230622,123800,1602074715,3905,3900,3905,3900,1417
|
|
20230622,123700,1596548330,3900,3900,3900,3900,199
|
|
20230622,123600,1595772230,3895,3895,3895,3895,1632
|
|
20230622,123500,1589415590,3895,3895,3895,3895,1000
|
|
20230622,123400,1585520590,3900,3900,3900,3900,0
|
|
20230622,123300,1585520590,3900,3900,3900,3900,20
|
|
20230622,123200,1585442590,3900,3900,3900,3900,0
|
|
20230622,123100,1585442590,3900,3900,3900,3900,203
|
|
20230622,123000,1584650890,3900,3900,3900,3900,200
|
|
20230622,122900,1583870890,3900,3900,3905,3895,707
|
|
20230622,122800,1581113190,3900,3905,3905,3900,4786
|
|
20230622,122700,1562437130,3915,3915,3915,3915,0
|
|
20230622,122600,1562437130,3915,3915,3915,3915,716
|
|
20230622,122500,1559633990,3915,3915,3915,3915,0
|
|
20230622,122400,1559633990,3915,3915,3915,3915,180
|
|
20230622,122300,1558929290,3915,3915,3915,3915,0
|
|
20230622,122200,1558929290,3915,3905,3915,3905,219
|
|
20230622,122100,1558072805,3910,3910,3910,3910,350
|
|
20230622,122000,1556704305,3910,3910,3910,3910,108
|
|
20230622,121900,1556282025,3915,3910,3915,3910,644
|
|
20230622,121800,1553760785,3915,3915,3915,3915,0
|
|
20230622,121700,1553760785,3915,3915,3915,3910,339
|
|
20230622,121600,1552434790,3910,3910,3910,3905,241
|
|
20230622,121500,1551492505,3910,3910,3910,3905,1206
|
|
20230622,121400,1546781730,3905,3905,3905,3905,0
|
|
20230622,121300,1546781730,3905,3905,3905,3905,178
|
|
20230622,121200,1546086640,3905,3905,3905,3905,183
|
|
20230622,121100,1545372025,3905,3905,3905,3905,0
|
|
20230622,121000,1545372025,3905,3900,3905,3900,8594
|
|
20230622,120900,1511849675,3905,3915,3915,3905,6013
|
|
20230622,120800,1488364240,3910,3915,3915,3910,1818
|
|
20230622,120700,1481250865,3915,3920,3920,3915,165
|
|
20230622,120600,1480604695,3915,3920,3920,3915,1949
|
|
20230622,120500,1472964740,3925,3925,3925,3925,229
|
|
20230622,120400,1472065915,3930,3930,3930,3930,0
|
|
20230622,120300,1472065915,3930,3930,3930,3930,1
|
|
20230622,120200,1472061985,3925,3925,3925,3925,0
|
|
20230622,120100,1472061985,3925,3930,3930,3925,505
|
|
20230622,120000,1470079390,3935,3935,3940,3935,800
|
|
20230622,115900,1466930385,3940,3945,3945,3940,1018
|
|
20230622,115800,1462918965,3945,3945,3945,3945,908
|
|
20230622,115700,1459336905,3945,3950,3955,3945,2182
|
|
20230622,115600,1450720265,3955,3965,3965,3955,2889
|
|
20230622,115500,1439292445,3955,3965,3965,3955,449
|
|
20230622,115400,1437512170,3965,3960,3965,3960,1408
|
|
20230622,115300,1431936485,3960,3955,3960,3955,1012
|
|
20230622,115200,1427928975,3955,3960,3960,3955,902
|
|
20230622,115100,1424357060,3960,3960,3960,3960,965
|
|
20230622,115000,1420535660,3955,3955,3955,3955,5
|
|
20230622,114900,1420515885,3960,3960,3960,3960,452
|
|
20230622,114800,1418725965,3960,3955,3960,3955,5436
|
|
20230622,114700,1397226545,3950,3950,3955,3950,747
|
|
20230622,114600,1394275890,3950,3950,3955,3950,82
|
|
20230622,114500,1393951985,3950,3955,3955,3950,443
|
|
20230622,114400,1392202125,3950,3945,3955,3945,602
|
|
20230622,114300,1389824890,3945,3950,3955,3945,455
|
|
20230622,114200,1388026710,3955,3935,3955,3935,9132
|
|
20230622,114100,1351978805,3935,3925,3935,3925,94
|
|
20230622,114000,1351609595,3920,3920,3925,3920,880
|
|
20230622,113900,1348159475,3920,3920,3925,3920,81
|
|
20230622,113800,1347841950,3925,3925,3935,3925,2229
|
|
20230622,113700,1339081235,3925,3925,3925,3925,52
|
|
20230622,113600,1338877135,3920,3920,3920,3920,0
|
|
20230622,113500,1338877135,3920,3925,3930,3920,3237
|
|
20230622,113400,1326183145,3930,3930,3930,3930,164
|
|
20230622,113300,1325538625,3930,3930,3930,3930,0
|
|
20230622,113200,1325538625,3930,3930,3930,3930,0
|
|
20230622,113100,1325538625,3930,3930,3930,3930,88
|
|
20230622,113000,1325192785,3930,3930,3930,3930,57
|
|
20230622,112900,1324968775,3930,3930,3930,3930,50
|
|
20230622,112800,1324772275,3935,3935,3935,3935,100
|
|
20230622,112700,1324378775,3930,3930,3930,3930,0
|
|
20230622,112600,1324378775,3930,3940,3940,3930,1445
|
|
20230622,112500,1318687170,3940,3940,3940,3940,5000
|
|
20230622,112400,1298987170,3940,3940,3945,3930,25173
|
|
20230622,112300,1199822390,3945,3945,3945,3945,12
|
|
20230622,112200,1199775050,3945,3950,3950,3945,2000
|
|
20230622,112100,1191884550,3950,3945,3950,3945,817
|
|
20230622,112000,1188661170,3945,3945,3945,3945,1895
|
|
20230622,111900,1181185395,3950,3950,3950,3945,297
|
|
20230622,111800,1180013720,3950,3945,3950,3945,278
|
|
20230622,111700,1178916620,3950,3950,3950,3950,953
|
|
20230622,111600,1175152270,3945,3945,3950,3945,57
|
|
20230622,111500,1174927400,3945,3945,3945,3945,657
|
|
20230622,111400,1172335535,3950,3950,3950,3950,10
|
|
20230622,111300,1172296035,3950,3950,3950,3950,868
|
|
20230622,111200,1168867435,3950,3950,3950,3950,1188
|
|
20230622,111100,1164174835,3950,3955,3955,3945,5156
|
|
20230622,111000,1143808730,3955,3950,3955,3950,787
|
|
20230622,110900,1140700075,3945,3945,3950,3945,103
|
|
20230622,110800,1140293730,3950,3950,3950,3945,1531
|
|
20230622,110700,1134252785,3950,3950,3950,3950,1289
|
|
20230622,110600,1129161235,3945,3945,3945,3945,3525
|
|
20230622,110500,1115255110,3945,3945,3945,3945,1989
|
|
20230622,110400,1107408505,3945,3945,3950,3945,3042
|
|
20230622,110300,1095407810,3940,3940,3940,3940,393
|
|
20230622,110200,1093859390,3940,3940,3945,3940,125
|
|
20230622,110100,1093366880,3940,3940,3940,3940,14
|
|
20230622,110000,1093311720,3945,3940,3945,3940,1305
|
|
20230622,105900,1088166745,3940,3940,3940,3940,1916
|
|
20230622,105800,1080617705,3940,3945,3945,3940,975
|
|
20230622,105700,1076775705,3940,3945,3945,3940,929
|
|
20230622,105600,1073112060,3945,3945,3945,3945,648
|
|
20230622,105500,1070555700,3945,3945,3945,3945,105
|
|
20230622,105400,1070141475,3945,3950,3950,3945,412
|
|
20230622,105300,1068514870,3950,3940,3950,3940,2942
|
|
20230622,105200,1056908915,3940,3945,3945,3940,1920
|
|
20230622,105100,1049339065,3945,3940,3945,3935,7343
|
|
20230622,105000,1020405880,3950,3945,3950,3940,203
|
|
20230622,104900,1019604600,3950,3945,3950,3945,651
|
|
20230622,104800,1017036380,3940,3950,3950,3925,8520
|
|
20230622,104700,983470570,3950,3955,3955,3950,522
|
|
20230622,104600,981408665,3955,3945,3955,3945,1462
|
|
20230622,104500,975634245,3950,3950,3950,3945,575
|
|
20230622,104400,973365835,3945,3945,3950,3940,1534
|
|
20230622,104300,967319200,3945,3940,3945,3940,565
|
|
20230622,104200,965093085,3945,3935,3945,3935,1388
|
|
20230622,104100,959626720,3935,3940,3945,3935,3919
|
|
20230622,104000,944187395,3945,3955,3955,3940,1948
|
|
20230622,103900,936498830,3955,3935,3955,3935,22734
|
|
20230622,103800,846816505,3935,3935,3940,3930,1426
|
|
20230622,103700,841207690,3940,3935,3940,3930,2202
|
|
20230622,103600,832543710,3940,3930,3940,3930,2324
|
|
20230622,103500,823401940,3940,3940,3945,3935,6983
|
|
20230622,103400,795888355,3940,3930,3945,3930,6884
|
|
20230622,103300,768794940,3930,3925,3935,3925,6773
|
|
20230622,103200,742185355,3925,3915,3925,3915,1121
|
|
20230622,103100,737786720,3920,3920,3935,3915,10906
|
|
20230622,103000,695013340,3920,3920,3920,3920,534
|
|
20230622,102900,692920060,3920,3920,3920,3915,203
|
|
20230622,102800,692124460,3920,3920,3920,3920,441
|
|
20230622,102700,690395740,3920,3920,3920,3915,183
|
|
20230622,102600,689678965,3920,3915,3920,3915,3859
|
|
20230622,102500,674567835,3920,3910,3920,3910,5
|
|
20230622,102400,674548245,3920,3915,3920,3915,3013
|
|
20230622,102300,662752345,3915,3910,3915,3910,104
|
|
20230622,102200,662345685,3915,3915,3915,3915,12
|
|
20230622,102100,662298705,3910,3915,3915,3910,736
|
|
20230622,102000,659418765,3915,3895,3915,3895,33357
|
|
20230622,101900,529325150,3895,3895,3895,3890,1017
|
|
20230622,101800,525366470,3895,3880,3895,3875,2322
|
|
20230622,101700,516344905,3880,3880,3880,3880,5
|
|
20230622,101600,516325505,3880,3880,3880,3880,1777
|
|
20230622,101500,509430745,3880,3885,3890,3880,4284
|
|
20230622,101400,492790020,3885,3885,3885,3885,3
|
|
20230622,101300,492778365,3880,3880,3885,3880,2259
|
|
20230622,101200,484002315,3885,3885,3885,3885,0
|
|
20230622,101100,484002315,3885,3885,3885,3885,257
|
|
20230622,101000,483003870,3885,3885,3885,3885,347
|
|
20230622,100900,481655775,3885,3885,3885,3885,735
|
|
20230622,100800,478800300,3885,3885,3885,3885,0
|
|
20230622,100700,478800300,3885,3885,3885,3885,471
|
|
20230622,100600,476970465,3885,3885,3885,3885,665
|
|
20230622,100500,474386940,3880,3895,3895,3880,6050
|
|
20230622,100400,450860760,3895,3885,3895,3885,2201
|
|
20230622,100300,442297520,3885,3880,3885,3880,2200
|
|
20230622,100200,433755520,3880,3880,3880,3880,70
|
|
20230622,100100,433483920,3880,3875,3880,3875,7
|
|
20230622,100000,433456770,3875,3875,3875,3875,100
|
|
20230622,095900,433069270,3875,3875,3875,3870,451
|
|
20230622,095800,431322500,3870,3875,3875,3870,943
|
|
20230622,095700,427671410,3870,3875,3875,3870,899
|
|
20230622,095600,424192120,3870,3875,3875,3870,131
|
|
20230622,095500,423684650,3875,3875,3875,3870,3081
|
|
20230622,095400,411750235,3880,3880,3880,3880,0
|
|
20230622,095300,411750235,3880,3880,3880,3880,527
|
|
20230622,095200,409705475,3875,3880,3880,3870,4146
|
|
20230622,095100,393635995,3880,3885,3885,3880,970
|
|
20230622,095000,389870845,3885,3890,3890,3885,4640
|
|
20230622,094900,371834815,3895,3890,3895,3890,1221
|
|
20230622,094800,367085020,3890,3890,3890,3890,93
|
|
20230622,094700,366723250,3895,3895,3895,3895,1506
|
|
20230622,094600,360857380,3895,3895,3895,3895,907
|
|
20230622,094500,357324615,3895,3895,3895,3895,378
|
|
20230622,094400,355852305,3890,3895,3895,3890,41
|
|
20230622,094300,355692655,3900,3890,3900,3890,604
|
|
20230622,094200,353339430,3885,3885,3885,3880,292
|
|
20230622,094100,352205365,3885,3885,3885,3885,1177
|
|
20230622,094000,347632720,3885,3895,3900,3885,363
|
|
20230622,093900,346219665,3900,3905,3905,3895,13
|
|
20230622,093800,346168945,3895,3900,3905,3885,2509
|
|
20230622,093700,336401055,3900,3900,3905,3900,1232
|
|
20230622,093600,331596250,3900,3900,3900,3900,16
|
|
20230622,093500,331533850,3900,3890,3900,3890,1003
|
|
20230622,093400,327626665,3890,3895,3900,3890,1138
|
|
20230622,093300,323194940,3900,3895,3900,3895,884
|
|
20230622,093200,319751735,3895,3900,3905,3895,1557
|
|
20230622,093100,313679720,3900,3900,3900,3880,6613
|
|
20230622,093000,287977910,3900,3895,3900,3885,551
|
|
20230622,092900,285834960,3895,3895,3895,3895,263
|
|
20230622,092800,284810575,3895,3885,3895,3885,1905
|
|
20230622,092700,277395030,3885,3885,3885,3885,2
|
|
20230622,092600,277387260,3880,3870,3880,3870,822
|
|
20230622,092500,274202040,3870,3880,3880,3870,2195
|
|
20230622,092400,265694185,3880,3880,3880,3880,428
|
|
20230622,092300,264033545,3880,3895,3895,3880,1158
|
|
20230622,092200,259534025,3895,3895,3895,3885,966
|
|
20230622,092100,255774405,3900,3900,3910,3900,3997
|
|
20230622,092000,240178350,3900,3895,3900,3895,2954
|
|
20230622,091900,228659455,3895,3890,3895,3890,313
|
|
20230622,091800,227441880,3900,3885,3900,3875,12724
|
|
20230622,091700,178059165,3885,3895,3900,3885,3168
|
|
20230622,091600,165733045,3900,3890,3900,3890,441
|
|
20230622,091500,164016000,3895,3885,3895,3885,2014
|
|
20230622,091400,156176535,3885,3880,3895,3880,2968
|
|
20230622,091300,144639980,3885,3870,3885,3865,437
|
|
20230622,091200,142944870,3850,3850,3865,3850,3457
|
|
20230622,091100,129616760,3850,3850,3850,3850,61
|
|
20230622,091000,129381910,3855,3850,3855,3850,216
|
|
20230622,090900,128550305,3850,3860,3860,3850,815
|
|
20230622,090800,125411060,3860,3860,3860,3860,36
|
|
20230622,090700,125272100,3860,3870,3870,3860,16
|
|
20230622,090600,125210240,3870,3885,3890,3870,3256
|
|
20230622,090500,112589805,3885,3850,3885,3830,4847
|
|
20230622,090400,93858580,3830,3815,3845,3815,5779
|
|
20230622,090300,71719305,3815,3815,3835,3815,4720
|
|
20230622,090200,53680325,3820,3840,3840,3815,4115
|
|
20230622,090100,37921505,3840,3865,3870,3840,3858
|
|
20230622,090000,23090215,3860,3820,3870,3820,6034
|