642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193900,782247835,3090,3090,3090,3090,5294
|
|
20230622,193800,782247835,3090,3090,3090,3090,0
|
|
20230622,193700,782247835,3090,3090,3090,3090,0
|
|
20230622,193600,782247835,3090,3090,3090,3090,0
|
|
20230622,193500,782247835,3090,3090,3090,3090,0
|
|
20230622,193400,782247835,3090,3090,3090,3090,0
|
|
20230622,193300,782247835,3090,3090,3090,3090,0
|
|
20230622,193200,782247835,3090,3090,3090,3090,0
|
|
20230622,193100,782247835,3090,3090,3090,3090,0
|
|
20230622,193000,782247835,3090,3090,3090,3090,0
|
|
20230622,192900,782247835,3090,3090,3090,3090,0
|
|
20230622,192800,782247835,3090,3090,3090,3090,0
|
|
20230622,192700,782247835,3090,3090,3090,3090,0
|
|
20230622,192600,782247835,3090,3090,3090,3090,0
|
|
20230622,192500,782247835,3090,3090,3090,3090,0
|
|
20230622,192400,782247835,3090,3090,3090,3090,0
|
|
20230622,192300,782247835,3090,3090,3090,3090,0
|
|
20230622,192200,782247835,3090,3090,3090,3090,0
|
|
20230622,192100,782247835,3090,3090,3090,3090,0
|
|
20230622,192000,782247835,3090,3090,3090,3090,0
|
|
20230622,191900,782247835,3090,3090,3090,3090,0
|
|
20230622,191800,782247835,3090,3090,3090,3090,0
|
|
20230622,191700,782247835,3090,3090,3090,3090,0
|
|
20230622,191600,782247835,3090,3090,3090,3090,0
|
|
20230622,191500,782247835,3090,3090,3090,3090,0
|
|
20230622,191400,782247835,3090,3090,3090,3090,0
|
|
20230622,191300,782247835,3090,3090,3090,3090,0
|
|
20230622,191200,782247835,3090,3090,3090,3090,0
|
|
20230622,191100,782247835,3090,3090,3090,3090,0
|
|
20230622,191000,782247835,3090,3090,3090,3090,0
|
|
20230622,190900,782247835,3090,3090,3090,3090,5294
|
|
20230622,190800,782247835,3090,3090,3090,3090,0
|
|
20230622,190700,782247835,3090,3090,3090,3090,0
|
|
20230622,190600,782247835,3090,3090,3090,3090,0
|
|
20230622,190500,782247835,3090,3090,3090,3090,0
|
|
20230622,190400,782247835,3090,3090,3090,3090,0
|
|
20230622,190300,782247835,3090,3090,3090,3090,0
|
|
20230622,190200,782247835,3090,3090,3090,3090,0
|
|
20230622,190100,782247835,3090,3090,3090,3090,0
|
|
20230622,190000,782247835,3090,3090,3090,3090,0
|
|
20230622,185900,782247835,3090,3090,3090,3090,0
|
|
20230622,185800,782247835,3090,3090,3090,3090,0
|
|
20230622,185700,782247835,3090,3090,3090,3090,0
|
|
20230622,185600,782247835,3090,3090,3090,3090,0
|
|
20230622,185500,782247835,3090,3090,3090,3090,0
|
|
20230622,185400,782247835,3090,3090,3090,3090,0
|
|
20230622,185300,782247835,3090,3090,3090,3090,0
|
|
20230622,185200,782247835,3090,3090,3090,3090,0
|
|
20230622,185100,782247835,3090,3090,3090,3090,0
|
|
20230622,185000,782247835,3090,3090,3090,3090,0
|
|
20230622,184900,782247835,3090,3090,3090,3090,0
|
|
20230622,184800,782247835,3090,3090,3090,3090,0
|
|
20230622,184700,782247835,3090,3090,3090,3090,0
|
|
20230622,184600,782247835,3090,3090,3090,3090,0
|
|
20230622,184500,782247835,3090,3090,3090,3090,0
|
|
20230622,184400,782247835,3090,3090,3090,3090,0
|
|
20230622,184300,782247835,3090,3090,3090,3090,0
|
|
20230622,184200,782247835,3090,3090,3090,3090,0
|
|
20230622,184100,782247835,3090,3090,3090,3090,0
|
|
20230622,184000,782247835,3090,3090,3090,3090,0
|
|
20230622,183900,782247835,3090,3090,3090,3090,5294
|
|
20230622,183800,782247835,3090,3090,3090,3090,0
|
|
20230622,183700,782247835,3090,3090,3090,3090,0
|
|
20230622,183600,782247835,3090,3090,3090,3090,0
|
|
20230622,183500,782247835,3090,3090,3090,3090,0
|
|
20230622,183400,782247835,3090,3090,3090,3090,0
|
|
20230622,183300,782247835,3090,3090,3090,3090,0
|
|
20230622,183200,782247835,3090,3090,3090,3090,0
|
|
20230622,183100,782247835,3090,3090,3090,3090,0
|
|
20230622,183000,782247835,3090,3090,3090,3090,0
|
|
20230622,182900,782247835,3090,3090,3090,3090,0
|
|
20230622,182800,782247835,3090,3090,3090,3090,0
|
|
20230622,182700,782247835,3090,3090,3090,3090,0
|
|
20230622,182600,782247835,3090,3090,3090,3090,0
|
|
20230622,182500,782247835,3090,3090,3090,3090,0
|
|
20230622,182400,782247835,3090,3090,3090,3090,0
|
|
20230622,182300,782247835,3090,3090,3090,3090,0
|
|
20230622,182200,782247835,3090,3090,3090,3090,0
|
|
20230622,182100,782247835,3090,3090,3090,3090,0
|
|
20230622,182000,782247835,3090,3090,3090,3090,0
|
|
20230622,181900,782247835,3090,3090,3090,3090,0
|
|
20230622,181800,782247835,3090,3090,3090,3090,0
|
|
20230622,181700,782247835,3090,3090,3090,3090,0
|
|
20230622,181600,782247835,3090,3090,3090,3090,0
|
|
20230622,181500,782247835,3090,3090,3090,3090,0
|
|
20230622,181400,782247835,3090,3090,3090,3090,0
|
|
20230622,181300,782247835,3090,3090,3090,3090,0
|
|
20230622,181200,782247835,3090,3090,3090,3090,0
|
|
20230622,181100,782247835,3090,3090,3090,3090,0
|
|
20230622,181000,782247835,3090,3090,3090,3090,0
|
|
20230622,180900,782247835,3090,3090,3090,3090,5294
|
|
20230622,180800,782247835,3090,3090,3090,3090,0
|
|
20230622,180700,782247835,3090,3090,3090,3090,0
|
|
20230622,180600,782247835,3090,3090,3090,3090,0
|
|
20230622,180500,782247835,3090,3090,3090,3090,0
|
|
20230622,180400,782247835,3090,3090,3090,3090,0
|
|
20230622,180300,782247835,3090,3090,3090,3090,0
|
|
20230622,180200,782247835,3090,3090,3090,3090,0
|
|
20230622,180100,782247835,3090,3090,3090,3090,0
|
|
20230622,180000,782247835,3090,3090,3090,3090,0
|
|
20230622,175900,782247835,3090,3090,3090,3090,0
|
|
20230622,175800,782247835,3090,3090,3090,3090,0
|
|
20230622,175700,782247835,3090,3090,3090,3090,0
|
|
20230622,175600,782247835,3090,3090,3090,3090,0
|
|
20230622,175500,782247835,3090,3090,3090,3090,0
|
|
20230622,175400,782247835,3090,3090,3090,3090,0
|
|
20230622,175300,782247835,3090,3090,3090,3090,0
|
|
20230622,175200,782247835,3090,3090,3090,3090,0
|
|
20230622,175100,782247835,3090,3090,3090,3090,0
|
|
20230622,175000,782247835,3090,3090,3090,3090,0
|
|
20230622,174900,782247835,3090,3090,3090,3090,0
|
|
20230622,174800,782247835,3090,3090,3090,3090,0
|
|
20230622,174700,782247835,3090,3090,3090,3090,0
|
|
20230622,174600,782247835,3090,3090,3090,3090,0
|
|
20230622,174500,782247835,3090,3090,3090,3090,0
|
|
20230622,174400,782247835,3090,3090,3090,3090,0
|
|
20230622,174300,782247835,3090,3090,3090,3090,0
|
|
20230622,174200,782247835,3090,3090,3090,3090,0
|
|
20230622,174100,782247835,3090,3090,3090,3090,0
|
|
20230622,174000,782247835,3090,3090,3090,3090,0
|
|
20230622,173900,782247835,3090,3090,3090,3090,5294
|
|
20230622,173800,782247835,3090,3090,3090,3090,0
|
|
20230622,173700,782247835,3090,3090,3090,3090,0
|
|
20230622,173600,782247835,3090,3090,3090,3090,0
|
|
20230622,173500,782247835,3090,3090,3090,3090,0
|
|
20230622,173400,782247835,3090,3090,3090,3090,0
|
|
20230622,173300,782247835,3090,3090,3090,3090,0
|
|
20230622,173200,782247835,3090,3090,3090,3090,0
|
|
20230622,173100,782247835,3090,3090,3090,3090,0
|
|
20230622,173000,782247835,3090,3090,3090,3090,0
|
|
20230622,172900,782247835,3090,3090,3090,3090,0
|
|
20230622,172800,782247835,3090,3090,3090,3090,0
|
|
20230622,172700,782247835,3090,3090,3090,3090,0
|
|
20230622,172600,782247835,3090,3090,3090,3090,0
|
|
20230622,172500,782247835,3090,3090,3090,3090,0
|
|
20230622,172400,782247835,3090,3090,3090,3090,0
|
|
20230622,172300,782247835,3090,3090,3090,3090,0
|
|
20230622,172200,782247835,3090,3090,3090,3090,0
|
|
20230622,172100,782247835,3090,3090,3090,3090,0
|
|
20230622,172000,782247835,3090,3090,3090,3090,0
|
|
20230622,171900,782247835,3090,3090,3090,3090,0
|
|
20230622,171800,782247835,3090,3090,3090,3090,0
|
|
20230622,171700,782247835,3090,3090,3090,3090,0
|
|
20230622,171600,782247835,3090,3090,3090,3090,0
|
|
20230622,171500,782247835,3090,3090,3090,3090,0
|
|
20230622,171400,782247835,3090,3090,3090,3090,0
|
|
20230622,171300,782247835,3090,3090,3090,3090,0
|
|
20230622,171200,782247835,3090,3090,3090,3090,0
|
|
20230622,171100,782247835,3090,3090,3090,3090,0
|
|
20230622,171000,782247835,3090,3090,3090,3090,0
|
|
20230622,170900,782247835,3090,3090,3090,3090,5294
|
|
20230622,170800,782247835,3090,3090,3090,3090,0
|
|
20230622,170700,782247835,3090,3090,3090,3090,0
|
|
20230622,170600,782247835,3090,3090,3090,3090,0
|
|
20230622,170500,782247835,3090,3090,3090,3090,0
|
|
20230622,170400,782247835,3090,3090,3090,3090,0
|
|
20230622,170300,782247835,3090,3090,3090,3090,0
|
|
20230622,170200,782247835,3090,3090,3090,3090,0
|
|
20230622,170100,782247835,3090,3090,3090,3090,0
|
|
20230622,170000,782247835,3090,3090,3090,3090,0
|
|
20230622,165900,782247835,3090,3090,3090,3090,0
|
|
20230622,165800,782247835,3090,3090,3090,3090,0
|
|
20230622,165700,782247835,3090,3090,3090,3090,0
|
|
20230622,165600,782247835,3090,3090,3090,3090,0
|
|
20230622,165500,782247835,3090,3090,3090,3090,0
|
|
20230622,165400,782247835,3090,3090,3090,3090,0
|
|
20230622,165300,782247835,3090,3090,3090,3090,0
|
|
20230622,165200,782247835,3090,3090,3090,3090,0
|
|
20230622,165100,782247835,3090,3090,3090,3090,0
|
|
20230622,165000,782247835,3090,3090,3090,3090,0
|
|
20230622,164900,782247835,3090,3090,3090,3090,0
|
|
20230622,164800,782247835,3090,3090,3090,3090,0
|
|
20230622,164700,782247835,3090,3090,3090,3090,0
|
|
20230622,164600,782247835,3090,3090,3090,3090,0
|
|
20230622,164500,782247835,3090,3090,3090,3090,0
|
|
20230622,164400,782247835,3090,3090,3090,3090,0
|
|
20230622,164300,782247835,3090,3090,3090,3090,0
|
|
20230622,164200,782247835,3090,3090,3090,3090,0
|
|
20230622,164100,782247835,3090,3090,3090,3090,0
|
|
20230622,164000,782247835,3090,3090,3090,3090,0
|
|
20230622,163900,782247835,3090,3090,3090,3090,5294
|
|
20230622,163800,782247835,3090,3090,3090,3090,0
|
|
20230622,163700,782247835,3090,3090,3090,3090,0
|
|
20230622,163600,782247835,3090,3090,3090,3090,0
|
|
20230622,163500,782247835,3090,3090,3090,3090,0
|
|
20230622,163400,782247835,3090,3090,3090,3090,0
|
|
20230622,163300,782247835,3090,3090,3090,3090,0
|
|
20230622,163200,782247835,3090,3090,3090,3090,0
|
|
20230622,163100,782247835,3090,3090,3090,3090,0
|
|
20230622,163000,782247835,3090,3090,3090,3090,0
|
|
20230622,162900,782247835,3090,3090,3090,3090,0
|
|
20230622,162800,782247835,3090,3090,3090,3090,0
|
|
20230622,162700,782247835,3090,3090,3090,3090,0
|
|
20230622,162600,782247835,3090,3090,3090,3090,0
|
|
20230622,162500,782247835,3090,3090,3090,3090,0
|
|
20230622,162400,782247835,3090,3090,3090,3090,0
|
|
20230622,162300,782247835,3090,3090,3090,3090,0
|
|
20230622,162200,782247835,3090,3090,3090,3090,0
|
|
20230622,162100,782247835,3090,3090,3090,3090,0
|
|
20230622,162000,782247835,3090,3090,3090,3090,0
|
|
20230622,161900,782247835,3090,3090,3090,3090,0
|
|
20230622,161800,782247835,3090,3090,3090,3090,0
|
|
20230622,161700,782247835,3090,3090,3090,3090,0
|
|
20230622,161600,782247835,3090,3090,3090,3090,0
|
|
20230622,161500,782247835,3090,3090,3090,3090,0
|
|
20230622,161400,782247835,3090,3090,3090,3090,0
|
|
20230622,161300,782247835,3090,3090,3090,3090,0
|
|
20230622,161200,782247835,3090,3090,3090,3090,0
|
|
20230622,161100,782247835,3090,3090,3090,3090,0
|
|
20230622,161000,782247835,3090,3090,3090,3090,0
|
|
20230622,160900,782247835,3090,3090,3090,3090,5294
|
|
20230622,160800,782247835,3090,3090,3090,3090,0
|
|
20230622,160700,782247835,3090,3090,3090,3090,0
|
|
20230622,160600,782247835,3090,3090,3090,3090,0
|
|
20230622,160500,782247835,3090,3090,3090,3090,0
|
|
20230622,160400,782247835,3090,3090,3090,3090,0
|
|
20230622,160300,782247835,3090,3090,3090,3090,0
|
|
20230622,160200,782247835,3090,3090,3090,3090,0
|
|
20230622,160100,782247835,3090,3090,3090,3090,0
|
|
20230622,160000,782247835,3090,3090,3090,3090,0
|
|
20230622,155900,782247835,3090,3090,3090,3090,0
|
|
20230622,155800,782247835,3090,3090,3090,3090,0
|
|
20230622,155700,782247835,3090,3090,3090,3090,0
|
|
20230622,155600,782247835,3090,3090,3090,3090,0
|
|
20230622,155500,782247835,3090,3090,3090,3090,0
|
|
20230622,155400,782247835,3090,3090,3090,3090,0
|
|
20230622,155300,782247835,3090,3090,3090,3090,0
|
|
20230622,155200,782247835,3090,3090,3090,3090,0
|
|
20230622,155100,782247835,3090,3090,3090,3090,0
|
|
20230622,155000,782247835,3090,3090,3090,3090,0
|
|
20230622,154900,782247835,3090,3090,3090,3090,0
|
|
20230622,154800,782247835,3090,3090,3090,3090,0
|
|
20230622,154700,782247835,3090,3090,3090,3090,0
|
|
20230622,154600,782247835,3090,3090,3090,3090,0
|
|
20230622,154500,782247835,3090,3090,3090,3090,0
|
|
20230622,154400,782247835,3090,3090,3090,3090,0
|
|
20230622,154300,782247835,3090,3090,3090,3090,0
|
|
20230622,154200,782247835,3090,3090,3090,3090,0
|
|
20230622,154100,782247835,3090,3090,3090,3090,0
|
|
20230622,154000,782247835,3090,3090,3090,3090,0
|
|
20230622,153900,782247835,3090,3090,3090,3090,5294
|
|
20230622,153800,782247835,3090,3090,3090,3090,0
|
|
20230622,153700,782247835,3090,3090,3090,3090,0
|
|
20230622,153600,782247835,3090,3090,3090,3090,0
|
|
20230622,153500,782247835,3090,3090,3090,3090,0
|
|
20230622,153400,782247835,3090,3090,3090,3090,0
|
|
20230622,153300,782247835,3090,3090,3090,3090,0
|
|
20230622,153200,782247835,3090,3090,3090,3090,0
|
|
20230622,153100,782247835,3090,3090,3090,3090,0
|
|
20230622,153000,782247835,3090,3090,3090,3090,5294
|
|
20230622,152900,765889375,3065,3065,3065,3065,0
|
|
20230622,152800,765889375,3065,3065,3065,3065,0
|
|
20230622,152700,765889375,3065,3065,3065,3065,0
|
|
20230622,152600,765889375,3065,3065,3065,3065,0
|
|
20230622,152500,765889375,3065,3065,3065,3065,0
|
|
20230622,152400,765889375,3065,3065,3065,3065,0
|
|
20230622,152300,765889375,3065,3065,3065,3065,0
|
|
20230622,152200,765889375,3065,3065,3065,3065,0
|
|
20230622,152100,765889375,3065,3065,3065,3065,0
|
|
20230622,152000,765889375,3065,3065,3065,3065,0
|
|
20230622,151900,765889375,3065,3075,3080,3065,7189
|
|
20230622,151800,743822415,3080,3080,3080,3075,6110
|
|
20230622,151700,725030860,3080,3080,3080,3080,0
|
|
20230622,151600,725030860,3080,3075,3080,3075,509
|
|
20230622,151500,723463185,3085,3085,3085,3085,1
|
|
20230622,151400,723460100,3080,3080,3080,3080,50
|
|
20230622,151300,723306100,3075,3085,3085,3075,7300
|
|
20230622,151200,700837860,3085,3085,3085,3085,518
|
|
20230622,151100,699239830,3085,3085,3085,3085,500
|
|
20230622,151000,697697330,3085,3085,3085,3085,0
|
|
20230622,150900,697697330,3085,3085,3085,3080,1744
|
|
20230622,150800,692317590,3080,3080,3080,3080,20
|
|
20230622,150700,692255990,3080,3080,3080,3080,13
|
|
20230622,150600,692215950,3080,3080,3080,3080,0
|
|
20230622,150500,692215950,3080,3075,3080,3075,697
|
|
20230622,150400,690069320,3080,3090,3090,3080,10587
|
|
20230622,150300,657446675,3085,3085,3085,3085,0
|
|
20230622,150200,657446675,3085,3090,3090,3085,342
|
|
20230622,150100,656389910,3100,3100,3100,3100,0
|
|
20230622,150000,656389910,3100,3100,3100,3100,0
|
|
20230622,145900,656389910,3100,3100,3100,3100,0
|
|
20230622,145800,656389910,3100,3100,3100,3100,5
|
|
20230622,145700,656374410,3090,3090,3090,3090,300
|
|
20230622,145600,655447410,3095,3095,3095,3095,2773
|
|
20230622,145500,646864975,3085,3085,3085,3085,100
|
|
20230622,145400,646556475,3090,3090,3090,3090,508
|
|
20230622,145300,644986755,3095,3095,3095,3095,0
|
|
20230622,145200,644986755,3095,3095,3095,3095,2
|
|
20230622,145100,644980565,3095,3095,3095,3090,571
|
|
20230622,145000,643216110,3090,3090,3090,3090,0
|
|
20230622,144900,643216110,3090,3090,3090,3090,0
|
|
20230622,144800,643216110,3090,3090,3090,3090,0
|
|
20230622,144700,643216110,3090,3090,3090,3090,0
|
|
20230622,144600,643216110,3090,3090,3090,3090,0
|
|
20230622,144500,643216110,3090,3090,3090,3090,503
|
|
20230622,144400,641661840,3090,3090,3090,3090,0
|
|
20230622,144300,641661840,3090,3085,3090,3085,301
|
|
20230622,144200,640731755,3085,3085,3085,3085,1458
|
|
20230622,144100,636233825,3085,3085,3085,3085,0
|
|
20230622,144000,636233825,3085,3085,3085,3085,1000
|
|
20230622,143900,633148825,3090,3090,3090,3090,510
|
|
20230622,143800,631572925,3095,3085,3095,3085,3
|
|
20230622,143700,631563660,3085,3085,3085,3085,200
|
|
20230622,143600,630946660,3085,3095,3095,3085,400
|
|
20230622,143500,629709160,3085,3080,3085,3075,6725
|
|
20230622,143400,609010795,3080,3080,3080,3080,0
|
|
20230622,143300,609010795,3080,3080,3080,3080,100
|
|
20230622,143200,608702795,3080,3080,3080,3080,0
|
|
20230622,143100,608702795,3080,3080,3080,3080,685
|
|
20230622,143000,606592995,3080,3080,3080,3080,1126
|
|
20230622,142900,603124915,3080,3085,3085,3080,6066
|
|
20230622,142800,584434135,3085,3090,3090,3085,2042
|
|
20230622,142700,578133730,3095,3095,3095,3095,1
|
|
20230622,142600,578130635,3095,3095,3095,3095,0
|
|
20230622,142500,578130635,3095,3100,3100,3095,323
|
|
20230622,142400,577130945,3100,3100,3100,3100,10
|
|
20230622,142300,577099945,3100,3100,3100,3100,22
|
|
20230622,142200,577031745,3100,3100,3100,3100,0
|
|
20230622,142100,577031745,3100,3100,3100,3100,3
|
|
20230622,142000,577022445,3100,3100,3100,3100,0
|
|
20230622,141900,577022445,3100,3100,3100,3100,0
|
|
20230622,141800,577022445,3100,3100,3100,3100,0
|
|
20230622,141700,577022445,3100,3100,3100,3100,0
|
|
20230622,141600,577022445,3100,3100,3100,3100,0
|
|
20230622,141500,577022445,3100,3100,3100,3100,0
|
|
20230622,141400,577022445,3100,3100,3100,3100,0
|
|
20230622,141300,577022445,3100,3100,3100,3100,0
|
|
20230622,141200,577022445,3100,3100,3100,3100,0
|
|
20230622,141100,577022445,3100,3100,3100,3100,210
|
|
20230622,141000,576371445,3105,3105,3105,3105,0
|
|
20230622,140900,576371445,3105,3105,3105,3105,5
|
|
20230622,140800,576355920,3105,3105,3105,3105,20
|
|
20230622,140700,576293820,3105,3105,3105,3105,30
|
|
20230622,140600,576200670,3105,3105,3105,3105,0
|
|
20230622,140500,576200670,3105,3105,3105,3105,10
|
|
20230622,140400,576169620,3100,3100,3100,3100,6
|
|
20230622,140300,576151020,3100,3095,3100,3095,2
|
|
20230622,140200,576144825,3095,3095,3095,3095,1458
|
|
20230622,140100,571632315,3105,3095,3105,3095,2
|
|
20230622,140000,571626115,3100,3095,3100,3095,5000
|
|
20230622,135900,556127680,3100,3090,3100,3085,962
|
|
20230622,135800,553159665,3090,3090,3090,3090,0
|
|
20230622,135700,553159665,3090,3090,3090,3090,0
|
|
20230622,135600,553159665,3090,3095,3095,3090,6521
|
|
20230622,135500,532996815,3100,3100,3100,3100,550
|
|
20230622,135400,531291815,3100,3100,3100,3100,1000
|
|
20230622,135300,528191815,3100,3100,3100,3100,500
|
|
20230622,135200,526641815,3105,3105,3105,3105,0
|
|
20230622,135100,526641815,3105,3105,3105,3105,2
|
|
20230622,135000,526635605,3105,3105,3105,3105,1
|
|
20230622,134900,526632500,3105,3105,3105,3105,5
|
|
20230622,134800,526616975,3090,3090,3090,3090,0
|
|
20230622,134700,526616975,3090,3090,3090,3090,0
|
|
20230622,134600,526616975,3090,3090,3090,3090,0
|
|
20230622,134500,526616975,3090,3090,3090,3090,147
|
|
20230622,134400,526162745,3090,3095,3095,3090,16444
|
|
20230622,134300,475277830,3095,3100,3100,3095,151
|
|
20230622,134200,474809980,3100,3100,3100,3100,4507
|
|
20230622,134100,460838280,3105,3105,3105,3105,315
|
|
20230622,134000,459860205,3105,3105,3105,3105,2
|
|
20230622,133900,459853995,3110,3110,3110,3110,0
|
|
20230622,133800,459853995,3110,3110,3110,3110,0
|
|
20230622,133700,459853995,3110,3110,3110,3110,0
|
|
20230622,133600,459853995,3110,3110,3110,3110,12
|
|
20230622,133500,459816675,3115,3115,3115,3115,0
|
|
20230622,133400,459816675,3115,3115,3115,3115,0
|
|
20230622,133300,459816675,3115,3115,3115,3115,0
|
|
20230622,133200,459816675,3115,3115,3115,3115,0
|
|
20230622,133100,459816675,3115,3115,3115,3115,0
|
|
20230622,133000,459816675,3115,3115,3115,3115,1
|
|
20230622,132900,459813560,3115,3115,3115,3115,0
|
|
20230622,132800,459813560,3115,3115,3115,3115,1
|
|
20230622,132700,459810445,3115,3115,3115,3115,5
|
|
20230622,132600,459794870,3115,3115,3115,3115,2
|
|
20230622,132500,459788640,3105,3105,3105,3105,0
|
|
20230622,132400,459788640,3105,3105,3105,3105,0
|
|
20230622,132300,459788640,3105,3105,3105,3105,0
|
|
20230622,132200,459788640,3105,3105,3105,3105,52
|
|
20230622,132100,459627180,3105,3105,3105,3105,262
|
|
20230622,132000,458813670,3110,3110,3110,3110,0
|
|
20230622,131900,458813670,3110,3110,3110,3110,0
|
|
20230622,131800,458813670,3110,3110,3110,3110,0
|
|
20230622,131700,458813670,3110,3115,3115,3110,2857
|
|
20230622,131600,449927010,3110,3110,3110,3110,482
|
|
20230622,131500,448427990,3110,3110,3110,3110,0
|
|
20230622,131400,448427990,3110,3110,3110,3110,0
|
|
20230622,131300,448427990,3110,3110,3110,3110,0
|
|
20230622,131200,448427990,3110,3110,3110,3110,1
|
|
20230622,131100,448424880,3115,3110,3115,3110,2
|
|
20230622,131000,448418655,3100,3100,3100,3100,1919
|
|
20230622,130900,442469755,3100,3100,3100,3100,87
|
|
20230622,130800,442200055,3100,3100,3100,3100,3019
|
|
20230622,130700,432841155,3100,3100,3100,3100,1594
|
|
20230622,130600,427899755,3105,3105,3105,3105,0
|
|
20230622,130500,427899755,3105,3105,3105,3105,0
|
|
20230622,130400,427899755,3105,3100,3105,3095,8379
|
|
20230622,130300,401925535,3105,3100,3105,3100,1232
|
|
20230622,130200,398101785,3105,3105,3105,3105,0
|
|
20230622,130100,398101785,3105,3105,3105,3105,1051
|
|
20230622,130000,394838430,3105,3105,3105,3105,1071
|
|
20230622,125900,391512975,3105,3105,3105,3105,0
|
|
20230622,125800,391512975,3105,3105,3105,3105,281
|
|
20230622,125700,390640470,3110,3115,3115,3110,1177
|
|
20230622,125600,386979995,3115,3115,3115,3115,0
|
|
20230622,125500,386979995,3115,3115,3115,3115,32
|
|
20230622,125400,386880315,3115,3115,3115,3115,0
|
|
20230622,125300,386880315,3115,3115,3115,3115,37
|
|
20230622,125200,386765060,3115,3115,3115,3115,393
|
|
20230622,125100,385540865,3115,3115,3115,3115,3196
|
|
20230622,125000,375585325,3115,3115,3115,3115,0
|
|
20230622,124900,375585325,3115,3115,3115,3115,0
|
|
20230622,124800,375585325,3115,3115,3115,3115,74
|
|
20230622,124700,375354815,3115,3115,3115,3115,957
|
|
20230622,124600,372373760,3115,3115,3115,3115,1
|
|
20230622,124500,372370645,3115,3115,3115,3115,18
|
|
20230622,124400,372314575,3115,3115,3115,3115,1
|
|
20230622,124300,372311460,3125,3115,3125,3115,1621
|
|
20230622,124200,367260845,3105,3135,3135,3100,50384
|
|
20230622,124100,210524880,3135,3135,3135,3135,0
|
|
20230622,124000,210524880,3135,3135,3135,3135,62
|
|
20230622,123900,210330510,3130,3130,3130,3130,706
|
|
20230622,123800,208120730,3130,3130,3130,3130,0
|
|
20230622,123700,208120730,3130,3130,3130,3130,500
|
|
20230622,123600,206555730,3130,3130,3130,3130,0
|
|
20230622,123500,206555730,3130,3125,3130,3125,335
|
|
20230622,123400,205507355,3125,3125,3125,3125,706
|
|
20230622,123300,203301105,3125,3125,3125,3125,66
|
|
20230622,123200,203094855,3130,3135,3135,3130,2041
|
|
20230622,123100,196706390,3140,3140,3140,3140,0
|
|
20230622,123000,196706390,3140,3140,3140,3140,158
|
|
20230622,122900,196210270,3140,3140,3140,3140,0
|
|
20230622,122800,196210270,3140,3140,3140,3140,0
|
|
20230622,122700,196210270,3140,3140,3140,3140,10
|
|
20230622,122600,196178870,3140,3140,3140,3140,0
|
|
20230622,122500,196178870,3140,3140,3140,3140,0
|
|
20230622,122400,196178870,3140,3140,3140,3140,0
|
|
20230622,122300,196178870,3140,3140,3140,3140,0
|
|
20230622,122200,196178870,3140,3140,3140,3140,0
|
|
20230622,122100,196178870,3140,3140,3140,3140,0
|
|
20230622,122000,196178870,3140,3140,3140,3140,2
|
|
20230622,121900,196172590,3140,3140,3140,3140,0
|
|
20230622,121800,196172590,3140,3140,3140,3140,0
|
|
20230622,121700,196172590,3140,3140,3140,3140,0
|
|
20230622,121600,196172590,3140,3140,3140,3140,0
|
|
20230622,121500,196172590,3140,3140,3140,3140,0
|
|
20230622,121400,196172590,3140,3140,3140,3140,1
|
|
20230622,121300,196169450,3140,3140,3140,3140,0
|
|
20230622,121200,196169450,3140,3140,3140,3140,0
|
|
20230622,121100,196169450,3140,3140,3140,3140,0
|
|
20230622,121000,196169450,3140,3140,3140,3140,1
|
|
20230622,120900,196166310,3135,3135,3135,3135,0
|
|
20230622,120800,196166310,3135,3135,3135,3135,0
|
|
20230622,120700,196166310,3135,3135,3135,3135,0
|
|
20230622,120600,196166310,3135,3135,3135,3135,0
|
|
20230622,120500,196166310,3135,3135,3135,3135,2
|
|
20230622,120400,196160040,3140,3140,3140,3140,0
|
|
20230622,120300,196160040,3140,3140,3140,3140,0
|
|
20230622,120200,196160040,3140,3135,3140,3125,830
|
|
20230622,120100,193563040,3135,3135,3135,3135,0
|
|
20230622,120000,193563040,3135,3135,3135,3135,0
|
|
20230622,115900,193563040,3135,3135,3135,3135,0
|
|
20230622,115800,193563040,3135,3135,3135,3135,0
|
|
20230622,115700,193563040,3135,3135,3135,3135,0
|
|
20230622,115600,193563040,3135,3135,3135,3135,0
|
|
20230622,115500,193563040,3135,3135,3135,3135,769
|
|
20230622,115400,191152225,3130,3130,3130,3130,0
|
|
20230622,115300,191152225,3130,3130,3130,3130,22
|
|
20230622,115200,191083365,3130,3130,3130,3130,0
|
|
20230622,115100,191083365,3130,3130,3130,3130,900
|
|
20230622,115000,188266365,3115,3145,3145,3115,13698
|
|
20230622,114900,145405730,3140,3140,3140,3140,500
|
|
20230622,114800,143835730,3145,3145,3145,3145,0
|
|
20230622,114700,143835730,3145,3145,3145,3145,0
|
|
20230622,114600,143835730,3145,3145,3145,3145,0
|
|
20230622,114500,143835730,3145,3145,3145,3145,0
|
|
20230622,114400,143835730,3145,3145,3145,3145,1013
|
|
20230622,114300,140649845,3145,3145,3145,3145,500
|
|
20230622,114200,139077345,3135,3135,3135,3135,0
|
|
20230622,114100,139077345,3135,3135,3135,3135,0
|
|
20230622,114000,139077345,3135,3135,3135,3135,0
|
|
20230622,113900,139077345,3135,3135,3135,3135,0
|
|
20230622,113800,139077345,3135,3135,3135,3135,0
|
|
20230622,113700,139077345,3135,3135,3135,3135,0
|
|
20230622,113600,139077345,3135,3135,3135,3135,0
|
|
20230622,113500,139077345,3135,3135,3135,3135,120
|
|
20230622,113400,138701145,3135,3140,3140,3135,277
|
|
20230622,113300,137832745,3145,3145,3145,3145,1
|
|
20230622,113200,137829600,3145,3145,3145,3145,0
|
|
20230622,113100,137829600,3145,3145,3145,3145,50
|
|
20230622,113000,137672350,3145,3145,3145,3145,0
|
|
20230622,112900,137672350,3145,3145,3145,3145,50
|
|
20230622,112800,137515100,3145,3145,3145,3145,0
|
|
20230622,112700,137515100,3145,3145,3145,3145,0
|
|
20230622,112600,137515100,3145,3145,3145,3145,0
|
|
20230622,112500,137515100,3145,3145,3145,3145,0
|
|
20230622,112400,137515100,3145,3145,3145,3145,10
|
|
20230622,112300,137483650,3150,3150,3150,3150,0
|
|
20230622,112200,137483650,3150,3150,3150,3150,0
|
|
20230622,112100,137483650,3150,3150,3150,3150,0
|
|
20230622,112000,137483650,3150,3150,3150,3150,0
|
|
20230622,111900,137483650,3150,3150,3150,3150,0
|
|
20230622,111800,137483650,3150,3150,3150,3150,0
|
|
20230622,111700,137483650,3150,3150,3150,3150,0
|
|
20230622,111600,137483650,3150,3150,3150,3150,0
|
|
20230622,111500,137483650,3150,3145,3150,3135,553
|
|
20230622,111400,135749955,3135,3135,3135,3135,0
|
|
20230622,111300,135749955,3135,3145,3145,3135,1526
|
|
20230622,111200,130965930,3135,3135,3135,3135,0
|
|
20230622,111100,130965930,3135,3135,3135,3135,0
|
|
20230622,111000,130965930,3135,3135,3135,3135,0
|
|
20230622,110900,130965930,3135,3140,3140,3135,1446
|
|
20230622,110800,126428485,3145,3145,3145,3145,1
|
|
20230622,110700,126425340,3140,3140,3140,3140,606
|
|
20230622,110600,124522500,3140,3145,3145,3140,337
|
|
20230622,110500,123464315,3150,3150,3150,3150,0
|
|
20230622,110400,123464315,3150,3150,3150,3150,0
|
|
20230622,110300,123464315,3150,3150,3150,3150,30
|
|
20230622,110200,123369815,3140,3140,3140,3140,0
|
|
20230622,110100,123369815,3140,3140,3140,3140,3
|
|
20230622,110000,123360395,3145,3145,3145,3145,0
|
|
20230622,105900,123360395,3145,3145,3145,3145,550
|
|
20230622,105800,121630645,3150,3150,3150,3150,0
|
|
20230622,105700,121630645,3150,3150,3150,3150,1
|
|
20230622,105600,121627495,3145,3145,3145,3145,0
|
|
20230622,105500,121627495,3145,3145,3145,3145,0
|
|
20230622,105400,121627495,3145,3145,3145,3145,0
|
|
20230622,105300,121627495,3145,3145,3145,3145,72
|
|
20230622,105200,121401055,3145,3145,3145,3145,0
|
|
20230622,105100,121401055,3145,3145,3145,3145,100
|
|
20230622,105000,121086555,3145,3145,3145,3145,0
|
|
20230622,104900,121086555,3145,3145,3145,3145,600
|
|
20230622,104800,119199555,3150,3150,3150,3150,0
|
|
20230622,104700,119199555,3150,3150,3150,3150,1002
|
|
20230622,104600,116043255,3150,3150,3150,3150,0
|
|
20230622,104500,116043255,3150,3150,3150,3150,0
|
|
20230622,104400,116043255,3150,3150,3150,3150,100
|
|
20230622,104300,115728255,3150,3150,3150,3150,0
|
|
20230622,104200,115728255,3150,3150,3150,3150,509
|
|
20230622,104100,114124905,3155,3155,3155,3155,0
|
|
20230622,104000,114124905,3155,3150,3155,3150,752
|
|
20230622,103900,111752355,3150,3150,3150,3150,377
|
|
20230622,103800,110564805,3150,3150,3150,3150,1
|
|
20230622,103700,110561655,3160,3160,3160,3160,0
|
|
20230622,103600,110561655,3160,3150,3160,3150,271
|
|
20230622,103500,109705305,3160,3150,3165,3150,2458
|
|
20230622,103400,101942210,3155,3150,3155,3150,1501
|
|
20230622,103300,97212325,3150,3150,3150,3150,0
|
|
20230622,103200,97212325,3150,3150,3150,3150,2
|
|
20230622,103100,97206025,3145,3145,3145,3140,2852
|
|
20230622,103000,88236490,3145,3145,3145,3145,0
|
|
20230622,102900,88236490,3145,3145,3145,3140,352
|
|
20230622,102800,87129700,3145,3145,3145,3145,0
|
|
20230622,102700,87129700,3145,3145,3145,3145,0
|
|
20230622,102600,87129700,3145,3145,3145,3145,0
|
|
20230622,102500,87129700,3145,3145,3145,3145,0
|
|
20230622,102400,87129700,3145,3145,3145,3145,0
|
|
20230622,102300,87129700,3145,3145,3145,3145,5
|
|
20230622,102200,87113975,3145,3145,3145,3145,0
|
|
20230622,102100,87113975,3145,3140,3145,3140,8
|
|
20230622,102000,87088845,3140,3140,3140,3140,1
|
|
20230622,101900,87085705,3140,3140,3140,3140,1638
|
|
20230622,101800,81942385,3145,3145,3145,3145,0
|
|
20230622,101700,81942385,3145,3145,3145,3145,200
|
|
20230622,101600,81313385,3145,3145,3145,3145,0
|
|
20230622,101500,81313385,3145,3145,3145,3145,1
|
|
20230622,101400,81310240,3145,3145,3145,3145,0
|
|
20230622,101300,81310240,3145,3145,3145,3145,0
|
|
20230622,101200,81310240,3145,3145,3145,3145,50
|
|
20230622,101100,81152990,3145,3145,3145,3145,0
|
|
20230622,101000,81152990,3145,3145,3145,3145,0
|
|
20230622,100900,81152990,3145,3145,3145,3145,2
|
|
20230622,100800,81146700,3145,3145,3145,3145,56
|
|
20230622,100700,80970580,3145,3145,3145,3145,0
|
|
20230622,100600,80970580,3145,3145,3145,3145,0
|
|
20230622,100500,80970580,3145,3145,3145,3145,0
|
|
20230622,100400,80970580,3145,3145,3145,3145,48
|
|
20230622,100300,80819620,3145,3145,3145,3145,0
|
|
20230622,100200,80819620,3145,3145,3145,3145,0
|
|
20230622,100100,80819620,3145,3145,3145,3145,0
|
|
20230622,100000,80819620,3145,3145,3145,3145,0
|
|
20230622,095900,80819620,3145,3145,3145,3145,0
|
|
20230622,095800,80819620,3145,3145,3145,3145,0
|
|
20230622,095700,80819620,3145,3145,3145,3145,0
|
|
20230622,095600,80819620,3145,3145,3145,3145,1593
|
|
20230622,095500,75809635,3140,3140,3140,3140,0
|
|
20230622,095400,75809635,3140,3145,3145,3140,105
|
|
20230622,095300,75479685,3145,3145,3145,3145,0
|
|
20230622,095200,75479685,3145,3145,3145,3145,150
|
|
20230622,095100,75007935,3140,3140,3140,3140,2
|
|
20230622,095000,75001655,3145,3140,3145,3140,3
|
|
20230622,094900,74992230,3145,3145,3145,3145,0
|
|
20230622,094800,74992230,3145,3145,3145,3145,0
|
|
20230622,094700,74992230,3145,3145,3145,3145,1
|
|
20230622,094600,74989085,3145,3140,3145,3140,416
|
|
20230622,094500,73682345,3145,3145,3145,3145,1
|
|
20230622,094400,73679200,3145,3145,3145,3145,1
|
|
20230622,094300,73676055,3140,3140,3140,3140,1
|
|
20230622,094200,73672915,3145,3145,3145,3145,0
|
|
20230622,094100,73672915,3145,3145,3145,3145,108
|
|
20230622,094000,73333255,3145,3145,3145,3145,0
|
|
20230622,093900,73333255,3145,3145,3145,3145,0
|
|
20230622,093800,73333255,3145,3145,3145,3145,0
|
|
20230622,093700,73333255,3145,3145,3145,3145,454
|
|
20230622,093600,71905425,3145,3140,3145,3130,319
|
|
20230622,093500,70906755,3145,3145,3145,3145,0
|
|
20230622,093400,70906755,3145,3145,3145,3145,1
|
|
20230622,093300,70903610,3145,3145,3145,3145,5
|
|
20230622,093200,70887885,3140,3140,3140,3130,2870
|
|
20230622,093100,61896055,3145,3145,3145,3145,3
|
|
20230622,093000,61886620,3150,3150,3150,3150,20
|
|
20230622,092900,61823620,3150,3150,3150,3150,1
|
|
20230622,092800,61820470,3150,3150,3150,3150,0
|
|
20230622,092700,61820470,3150,3150,3150,3150,49
|
|
20230622,092600,61666120,3150,3150,3150,3150,267
|
|
20230622,092500,60825070,3150,3150,3150,3150,13
|
|
20230622,092400,60784120,3150,3150,3150,3150,2000
|
|
20230622,092300,54484120,3150,3150,3150,3150,50
|
|
20230622,092200,54326620,3150,3150,3150,3150,0
|
|
20230622,092100,54326620,3150,3145,3150,3145,3002
|
|
20230622,092000,44874065,3140,3140,3140,3140,1
|
|
20230622,091900,44870925,3140,3145,3145,3140,278
|
|
20230622,091800,43997215,3145,3145,3145,3145,300
|
|
20230622,091700,43053715,3145,3145,3150,3145,24
|
|
20230622,091600,42978125,3145,3150,3150,3145,2237
|
|
20230622,091500,35931580,3150,3135,3150,3135,2980
|
|
20230622,091400,26548125,3135,3135,3135,3135,3
|
|
20230622,091300,26538720,3130,3130,3130,3130,0
|
|
20230622,091200,26538720,3130,3135,3135,3130,670
|
|
20230622,091100,24438300,3135,3135,3135,3135,1708
|
|
20230622,091000,19083720,3135,3135,3135,3135,1
|
|
20230622,090900,19080585,3135,3135,3135,3135,0
|
|
20230622,090800,19080585,3135,3135,3135,3135,232
|
|
20230622,090700,18353265,3135,3130,3135,3130,250
|
|
20230622,090600,17569765,3135,3130,3135,3125,898
|
|
20230622,090500,14756000,3125,3125,3125,3125,0
|
|
20230622,090400,14756000,3125,3125,3125,3125,0
|
|
20230622,090300,14756000,3125,3115,3125,3115,376
|
|
20230622,090200,13581400,3115,3115,3115,3115,1325
|
|
20230622,090100,9454025,3115,3115,3115,3115,650
|
|
20230622,090000,7429275,3115,3115,3115,3115,2385
|