594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185100,450263745,4220,4220,4220,4220,15169
|
|
20230622,185000,450263745,4220,4220,4220,4220,0
|
|
20230622,184900,450263745,4220,4220,4220,4220,0
|
|
20230622,184800,450263745,4220,4220,4220,4220,0
|
|
20230622,184700,450263745,4220,4220,4220,4220,0
|
|
20230622,184600,450263745,4220,4220,4220,4220,0
|
|
20230622,184500,450263745,4220,4220,4220,4220,0
|
|
20230622,184400,450263745,4220,4220,4220,4220,0
|
|
20230622,184300,450263745,4220,4220,4220,4220,0
|
|
20230622,184200,450263745,4220,4220,4220,4220,0
|
|
20230622,184100,450263745,4220,4220,4220,4220,0
|
|
20230622,184000,450263745,4220,4220,4220,4220,0
|
|
20230622,183900,450263745,4220,4220,4220,4220,0
|
|
20230622,183800,450263745,4220,4220,4220,4220,0
|
|
20230622,183700,450263745,4220,4220,4220,4220,0
|
|
20230622,183600,450263745,4220,4220,4220,4220,0
|
|
20230622,183500,450263745,4220,4220,4220,4220,0
|
|
20230622,183400,450263745,4220,4220,4220,4220,0
|
|
20230622,183300,450263745,4220,4220,4220,4220,0
|
|
20230622,183200,450263745,4220,4220,4220,4220,0
|
|
20230622,183100,450263745,4220,4220,4220,4220,0
|
|
20230622,183000,450263745,4220,4220,4220,4220,0
|
|
20230622,182900,450263745,4220,4220,4220,4220,0
|
|
20230622,182800,450263745,4220,4220,4220,4220,0
|
|
20230622,182700,450263745,4220,4220,4220,4220,0
|
|
20230622,182600,450263745,4220,4220,4220,4220,0
|
|
20230622,182500,450263745,4220,4220,4220,4220,0
|
|
20230622,182400,450263745,4220,4220,4220,4220,0
|
|
20230622,182300,450263745,4220,4220,4220,4220,0
|
|
20230622,182200,450263745,4220,4220,4220,4220,0
|
|
20230622,182100,450263745,4220,4220,4220,4220,15169
|
|
20230622,182000,450263745,4220,4220,4220,4220,0
|
|
20230622,181900,450263745,4220,4220,4220,4220,0
|
|
20230622,181800,450263745,4220,4220,4220,4220,0
|
|
20230622,181700,450263745,4220,4220,4220,4220,0
|
|
20230622,181600,450263745,4220,4220,4220,4220,0
|
|
20230622,181500,450263745,4220,4220,4220,4220,0
|
|
20230622,181400,450263745,4220,4220,4220,4220,0
|
|
20230622,181300,450263745,4220,4220,4220,4220,0
|
|
20230622,181200,450263745,4220,4220,4220,4220,0
|
|
20230622,181100,450263745,4220,4220,4220,4220,0
|
|
20230622,181000,450263745,4220,4220,4220,4220,0
|
|
20230622,180900,450263745,4220,4220,4220,4220,0
|
|
20230622,180800,450263745,4220,4220,4220,4220,0
|
|
20230622,180700,450263745,4220,4220,4220,4220,0
|
|
20230622,180600,450263745,4220,4220,4220,4220,0
|
|
20230622,180500,450263745,4220,4220,4220,4220,0
|
|
20230622,180400,450263745,4220,4220,4220,4220,0
|
|
20230622,180300,450263745,4220,4220,4220,4220,0
|
|
20230622,180200,450263745,4220,4220,4220,4220,0
|
|
20230622,180100,450263745,4220,4220,4220,4220,0
|
|
20230622,180000,450263745,4220,4220,4220,4220,0
|
|
20230622,175900,450263745,4220,4220,4220,4220,0
|
|
20230622,175800,450263745,4220,4220,4220,4220,0
|
|
20230622,175700,450263745,4220,4220,4220,4220,0
|
|
20230622,175600,450263745,4220,4220,4220,4220,0
|
|
20230622,175500,450263745,4220,4220,4220,4220,0
|
|
20230622,175400,450263745,4220,4220,4220,4220,0
|
|
20230622,175300,450263745,4220,4220,4220,4220,0
|
|
20230622,175200,450263745,4220,4220,4220,4220,0
|
|
20230622,175100,450263745,4220,4220,4220,4220,15169
|
|
20230622,175000,450263745,4220,4220,4220,4220,0
|
|
20230622,174900,450263745,4220,4220,4220,4220,0
|
|
20230622,174800,450263745,4220,4220,4220,4220,0
|
|
20230622,174700,450263745,4220,4220,4220,4220,0
|
|
20230622,174600,450263745,4220,4220,4220,4220,0
|
|
20230622,174500,450263745,4220,4220,4220,4220,0
|
|
20230622,174400,450263745,4220,4220,4220,4220,0
|
|
20230622,174300,450263745,4220,4220,4220,4220,0
|
|
20230622,174200,450263745,4220,4220,4220,4220,0
|
|
20230622,174100,450263745,4220,4220,4220,4220,0
|
|
20230622,174000,450263745,4220,4220,4220,4220,0
|
|
20230622,173900,450263745,4220,4220,4220,4220,0
|
|
20230622,173800,450263745,4220,4220,4220,4220,0
|
|
20230622,173700,450263745,4220,4220,4220,4220,0
|
|
20230622,173600,450263745,4220,4220,4220,4220,0
|
|
20230622,173500,450263745,4220,4220,4220,4220,0
|
|
20230622,173400,450263745,4220,4220,4220,4220,0
|
|
20230622,173300,450263745,4220,4220,4220,4220,0
|
|
20230622,173200,450263745,4220,4220,4220,4220,0
|
|
20230622,173100,450263745,4220,4220,4220,4220,0
|
|
20230622,173000,450263745,4220,4220,4220,4220,0
|
|
20230622,172900,450263745,4220,4220,4220,4220,0
|
|
20230622,172800,450263745,4220,4220,4220,4220,0
|
|
20230622,172700,450263745,4220,4220,4220,4220,0
|
|
20230622,172600,450263745,4220,4220,4220,4220,0
|
|
20230622,172500,450263745,4220,4220,4220,4220,0
|
|
20230622,172400,450263745,4220,4220,4220,4220,0
|
|
20230622,172300,450263745,4220,4220,4220,4220,0
|
|
20230622,172200,450263745,4220,4220,4220,4220,0
|
|
20230622,172100,450263745,4220,4220,4220,4220,15169
|
|
20230622,172000,450263745,4220,4220,4220,4220,0
|
|
20230622,171900,450263745,4220,4220,4220,4220,0
|
|
20230622,171800,450263745,4220,4220,4220,4220,0
|
|
20230622,171700,450263745,4220,4220,4220,4220,0
|
|
20230622,171600,450263745,4220,4220,4220,4220,0
|
|
20230622,171500,450263745,4220,4220,4220,4220,0
|
|
20230622,171400,450263745,4220,4220,4220,4220,0
|
|
20230622,171300,450263745,4220,4220,4220,4220,0
|
|
20230622,171200,450263745,4220,4220,4220,4220,0
|
|
20230622,171100,450263745,4220,4220,4220,4220,0
|
|
20230622,171000,450263745,4220,4220,4220,4220,0
|
|
20230622,170900,450263745,4220,4220,4220,4220,0
|
|
20230622,170800,450263745,4220,4220,4220,4220,0
|
|
20230622,170700,450263745,4220,4220,4220,4220,0
|
|
20230622,170600,450263745,4220,4220,4220,4220,0
|
|
20230622,170500,450263745,4220,4220,4220,4220,0
|
|
20230622,170400,450263745,4220,4220,4220,4220,0
|
|
20230622,170300,450263745,4220,4220,4220,4220,0
|
|
20230622,170200,450263745,4220,4220,4220,4220,0
|
|
20230622,170100,450263745,4220,4220,4220,4220,0
|
|
20230622,170000,450263745,4220,4220,4220,4220,0
|
|
20230622,165900,450263745,4220,4220,4220,4220,0
|
|
20230622,165800,450263745,4220,4220,4220,4220,0
|
|
20230622,165700,450263745,4220,4220,4220,4220,0
|
|
20230622,165600,450263745,4220,4220,4220,4220,0
|
|
20230622,165500,450263745,4220,4220,4220,4220,0
|
|
20230622,165400,450263745,4220,4220,4220,4220,0
|
|
20230622,165300,450263745,4220,4220,4220,4220,0
|
|
20230622,165200,450263745,4220,4220,4220,4220,0
|
|
20230622,165100,450263745,4220,4220,4220,4220,15169
|
|
20230622,165000,450263745,4220,4220,4220,4220,0
|
|
20230622,164900,450263745,4220,4220,4220,4220,0
|
|
20230622,164800,450263745,4220,4220,4220,4220,0
|
|
20230622,164700,450263745,4220,4220,4220,4220,0
|
|
20230622,164600,450263745,4220,4220,4220,4220,0
|
|
20230622,164500,450263745,4220,4220,4220,4220,0
|
|
20230622,164400,450263745,4220,4220,4220,4220,0
|
|
20230622,164300,450263745,4220,4220,4220,4220,0
|
|
20230622,164200,450263745,4220,4220,4220,4220,0
|
|
20230622,164100,450263745,4220,4220,4220,4220,0
|
|
20230622,164000,450263745,4220,4220,4220,4220,0
|
|
20230622,163900,450263745,4220,4220,4220,4220,0
|
|
20230622,163800,450263745,4220,4220,4220,4220,0
|
|
20230622,163700,450263745,4220,4220,4220,4220,0
|
|
20230622,163600,450263745,4220,4220,4220,4220,0
|
|
20230622,163500,450263745,4220,4220,4220,4220,0
|
|
20230622,163400,450263745,4220,4220,4220,4220,0
|
|
20230622,163300,450263745,4220,4220,4220,4220,0
|
|
20230622,163200,450263745,4220,4220,4220,4220,0
|
|
20230622,163100,450263745,4220,4220,4220,4220,0
|
|
20230622,163000,450263745,4220,4220,4220,4220,0
|
|
20230622,162900,450263745,4220,4220,4220,4220,0
|
|
20230622,162800,450263745,4220,4220,4220,4220,0
|
|
20230622,162700,450263745,4220,4220,4220,4220,0
|
|
20230622,162600,450263745,4220,4220,4220,4220,0
|
|
20230622,162500,450263745,4220,4220,4220,4220,0
|
|
20230622,162400,450263745,4220,4220,4220,4220,0
|
|
20230622,162300,450263745,4220,4220,4220,4220,0
|
|
20230622,162200,450263745,4220,4220,4220,4220,0
|
|
20230622,162100,450263745,4220,4220,4220,4220,15169
|
|
20230622,162000,450263745,4220,4220,4220,4220,0
|
|
20230622,161900,450263745,4220,4220,4220,4220,0
|
|
20230622,161800,450263745,4220,4220,4220,4220,0
|
|
20230622,161700,450263745,4220,4220,4220,4220,0
|
|
20230622,161600,450263745,4220,4220,4220,4220,0
|
|
20230622,161500,450263745,4220,4220,4220,4220,0
|
|
20230622,161400,450263745,4220,4220,4220,4220,0
|
|
20230622,161300,450263745,4220,4220,4220,4220,0
|
|
20230622,161200,450263745,4220,4220,4220,4220,0
|
|
20230622,161100,450263745,4220,4220,4220,4220,0
|
|
20230622,161000,450263745,4220,4220,4220,4220,0
|
|
20230622,160900,450263745,4220,4220,4220,4220,0
|
|
20230622,160800,450263745,4220,4220,4220,4220,0
|
|
20230622,160700,450263745,4220,4220,4220,4220,0
|
|
20230622,160600,450263745,4220,4220,4220,4220,0
|
|
20230622,160500,450263745,4220,4220,4220,4220,0
|
|
20230622,160400,450263745,4220,4220,4220,4220,0
|
|
20230622,160300,450263745,4220,4220,4220,4220,0
|
|
20230622,160200,450263745,4220,4220,4220,4220,0
|
|
20230622,160100,450263745,4220,4220,4220,4220,0
|
|
20230622,160000,450263745,4220,4220,4220,4220,0
|
|
20230622,155900,450263745,4220,4220,4220,4220,0
|
|
20230622,155800,450263745,4220,4220,4220,4220,0
|
|
20230622,155700,450263745,4220,4220,4220,4220,0
|
|
20230622,155600,450263745,4220,4220,4220,4220,0
|
|
20230622,155500,450263745,4220,4220,4220,4220,0
|
|
20230622,155400,450263745,4220,4220,4220,4220,0
|
|
20230622,155300,450263745,4220,4220,4220,4220,0
|
|
20230622,155200,450263745,4220,4220,4220,4220,0
|
|
20230622,155100,450263745,4220,4220,4220,4220,15169
|
|
20230622,155000,450263745,4220,4220,4220,4220,0
|
|
20230622,154900,450263745,4220,4220,4220,4220,0
|
|
20230622,154800,450263745,4220,4220,4220,4220,0
|
|
20230622,154700,450263745,4220,4220,4220,4220,0
|
|
20230622,154600,450263745,4220,4220,4220,4220,0
|
|
20230622,154500,450263745,4220,4220,4220,4220,0
|
|
20230622,154400,450263745,4220,4220,4220,4220,0
|
|
20230622,154300,450263745,4220,4220,4220,4220,0
|
|
20230622,154200,450263745,4220,4220,4220,4220,0
|
|
20230622,154100,450263745,4220,4220,4220,4220,0
|
|
20230622,154000,450263745,4220,4220,4220,4220,0
|
|
20230622,153900,450263745,4220,4220,4220,4220,0
|
|
20230622,153800,450263745,4220,4220,4220,4220,0
|
|
20230622,153700,450263745,4220,4220,4220,4220,0
|
|
20230622,153600,450263745,4220,4220,4220,4220,0
|
|
20230622,153500,450263745,4220,4220,4220,4220,0
|
|
20230622,153400,450263745,4220,4220,4220,4220,0
|
|
20230622,153300,450263745,4220,4220,4220,4220,0
|
|
20230622,153200,450263745,4220,4220,4220,4220,0
|
|
20230622,153100,450263745,4220,4220,4220,4220,0
|
|
20230622,153000,450263745,4220,4220,4220,4220,15169
|
|
20230622,152900,386250565,4390,4390,4390,4390,0
|
|
20230622,152800,386250565,4390,4390,4390,4390,0
|
|
20230622,152700,386250565,4390,4390,4390,4390,0
|
|
20230622,152600,386250565,4390,4390,4390,4390,0
|
|
20230622,152500,386250565,4390,4390,4390,4390,0
|
|
20230622,152400,386250565,4390,4390,4390,4390,0
|
|
20230622,152300,386250565,4390,4390,4390,4390,0
|
|
20230622,152200,386250565,4390,4390,4390,4390,0
|
|
20230622,152100,386250565,4390,4390,4390,4390,0
|
|
20230622,152000,386250565,4390,4390,4390,4390,0
|
|
20230622,151900,386250565,4390,4390,4390,4390,207
|
|
20230622,151800,385341835,4390,4385,4390,4385,10
|
|
20230622,151700,385297980,4385,4375,4385,4370,126
|
|
20230622,151600,384745630,4375,4385,4385,4375,400
|
|
20230622,151500,382995620,4370,4370,4370,4370,2276
|
|
20230622,151400,373049500,4375,4385,4385,4375,1778
|
|
20230622,151300,365267270,4385,4395,4400,4385,297
|
|
20230622,151200,363964305,4400,4400,4400,4400,0
|
|
20230622,151100,363964305,4400,4400,4400,4400,0
|
|
20230622,151000,363964305,4400,4380,4400,4380,6
|
|
20230622,150900,363937965,4400,4390,4400,4380,513
|
|
20230622,150800,361689135,4385,4385,4385,4385,0
|
|
20230622,150700,361689135,4385,4385,4385,4385,0
|
|
20230622,150600,361689135,4385,4385,4385,4385,103
|
|
20230622,150500,361237480,4390,4390,4390,4390,0
|
|
20230622,150400,361237480,4390,4390,4390,4390,0
|
|
20230622,150300,361237480,4390,4390,4390,4390,0
|
|
20230622,150200,361237480,4390,4385,4390,4385,7
|
|
20230622,150100,361206780,4385,4390,4390,4385,12
|
|
20230622,150000,361154130,4400,4400,4405,4400,158
|
|
20230622,145900,360458385,4400,4400,4400,4400,0
|
|
20230622,145800,360458385,4400,4400,4400,4400,0
|
|
20230622,145700,360458385,4400,4400,4400,4400,50
|
|
20230622,145600,360238385,4400,4400,4400,4400,0
|
|
20230622,145500,360238385,4400,4400,4400,4400,1
|
|
20230622,145400,360233985,4390,4390,4390,4390,2
|
|
20230622,145300,360225205,4390,4390,4390,4390,0
|
|
20230622,145200,360225205,4390,4390,4390,4390,0
|
|
20230622,145100,360225205,4390,4395,4395,4390,540
|
|
20230622,145000,357851925,4395,4395,4395,4395,2
|
|
20230622,144900,357843135,4395,4395,4395,4395,103
|
|
20230622,144800,357390450,4395,4395,4395,4395,1
|
|
20230622,144700,357386055,4400,4400,4400,4400,0
|
|
20230622,144600,357386055,4400,4395,4400,4395,45
|
|
20230622,144500,357188275,4395,4395,4395,4395,17
|
|
20230622,144400,357113560,4395,4400,4400,4395,478
|
|
20230622,144300,355012745,4400,4400,4400,4400,8
|
|
20230622,144200,354977545,4400,4400,4400,4400,4
|
|
20230622,144100,354959945,4400,4400,4400,4400,102
|
|
20230622,144000,354511145,4400,4405,4405,4400,7
|
|
20230622,143900,354480315,4405,4400,4405,4400,3
|
|
20230622,143800,354467110,4395,4395,4395,4395,21
|
|
20230622,143700,354374815,4395,4400,4400,4395,41
|
|
20230622,143600,354194425,4400,4400,4400,4400,72
|
|
20230622,143500,353877625,4400,4400,4400,4400,0
|
|
20230622,143400,353877625,4400,4400,4400,4400,0
|
|
20230622,143300,353877625,4400,4400,4400,4400,15
|
|
20230622,143200,353811625,4405,4405,4405,4405,0
|
|
20230622,143100,353811625,4405,4405,4405,4405,0
|
|
20230622,143000,353811625,4405,4410,4410,4405,3
|
|
20230622,142900,353798400,4410,4410,4410,4410,0
|
|
20230622,142800,353798400,4410,4410,4410,4410,1
|
|
20230622,142700,353793990,4410,4410,4410,4410,1
|
|
20230622,142600,353789580,4415,4415,4415,4415,0
|
|
20230622,142500,353789580,4415,4415,4415,4415,0
|
|
20230622,142400,353789580,4415,4415,4415,4415,50
|
|
20230622,142300,353568830,4415,4415,4415,4415,10
|
|
20230622,142200,353524680,4400,4400,4400,4400,0
|
|
20230622,142100,353524680,4400,4400,4400,4400,2
|
|
20230622,142000,353515880,4395,4395,4395,4395,0
|
|
20230622,141900,353515880,4395,4395,4395,4395,0
|
|
20230622,141800,353515880,4395,4395,4395,4395,0
|
|
20230622,141700,353515880,4395,4395,4395,4395,1
|
|
20230622,141600,353511485,4395,4395,4395,4395,0
|
|
20230622,141500,353511485,4395,4395,4400,4395,1141
|
|
20230622,141400,348495280,4400,4405,4405,4400,19
|
|
20230622,141300,348411635,4405,4405,4405,4405,0
|
|
20230622,141200,348411635,4405,4420,4420,4405,146
|
|
20230622,141100,347767750,4420,4420,4420,4420,8
|
|
20230622,141000,347732390,4420,4420,4420,4420,0
|
|
20230622,140900,347732390,4420,4420,4420,4420,1
|
|
20230622,140800,347727970,4410,4410,4410,4410,0
|
|
20230622,140700,347727970,4410,4410,4410,4410,10
|
|
20230622,140600,347683870,4415,4415,4415,4415,97
|
|
20230622,140500,347255615,4415,4415,4415,4415,68
|
|
20230622,140400,346955395,4410,4410,4410,4410,25
|
|
20230622,140300,346845145,4410,4410,4410,4410,0
|
|
20230622,140200,346845145,4410,4410,4410,4410,0
|
|
20230622,140100,346845145,4410,4410,4410,4410,0
|
|
20230622,140000,346845145,4410,4410,4410,4410,0
|
|
20230622,135900,346845145,4410,4380,4410,4380,3
|
|
20230622,135800,346831975,4380,4380,4380,4380,0
|
|
20230622,135700,346831975,4380,4380,4380,4380,26
|
|
20230622,135600,346718095,4380,4395,4400,4380,1008
|
|
20230622,135500,342288730,4400,4400,4400,4400,140
|
|
20230622,135400,341672730,4400,4390,4400,4380,2646
|
|
20230622,135300,330062195,4385,4385,4385,4385,0
|
|
20230622,135200,330062195,4385,4385,4385,4385,0
|
|
20230622,135100,330062195,4385,4390,4390,4385,526
|
|
20230622,135000,327755055,4420,4400,4420,4385,1944
|
|
20230622,134900,319202700,4400,4405,4410,4400,1501
|
|
20230622,134800,312595530,4400,4470,4470,4390,3128
|
|
20230622,134700,298784615,4475,4430,4680,4415,16737
|
|
20230622,134600,222873550,4445,4410,4680,4385,31007
|
|
20230622,134500,83573310,4410,4410,4410,4410,0
|
|
20230622,134400,83573310,4410,4410,4410,4410,0
|
|
20230622,134300,83573310,4410,4410,4410,4410,0
|
|
20230622,134200,83573310,4410,4410,4410,4410,0
|
|
20230622,134100,83573310,4410,4410,4410,4410,0
|
|
20230622,134000,83573310,4410,4410,4410,4410,0
|
|
20230622,133900,83573310,4410,4410,4410,4410,0
|
|
20230622,133800,83573310,4410,4410,4410,4410,50
|
|
20230622,133700,83352810,4410,4410,4410,4410,0
|
|
20230622,133600,83352810,4410,4410,4410,4410,1
|
|
20230622,133500,83348400,4415,4415,4415,4415,0
|
|
20230622,133400,83348400,4415,4415,4415,4415,0
|
|
20230622,133300,83348400,4415,4415,4415,4415,0
|
|
20230622,133200,83348400,4415,4415,4415,4415,0
|
|
20230622,133100,83348400,4415,4415,4415,4415,0
|
|
20230622,133000,83348400,4415,4415,4415,4415,1
|
|
20230622,132900,83343985,4415,4415,4415,4415,0
|
|
20230622,132800,83343985,4415,4415,4415,4380,175
|
|
20230622,132700,82577415,4380,4385,4385,4380,96
|
|
20230622,132600,82156700,4415,4415,4415,4415,0
|
|
20230622,132500,82156700,4415,4415,4415,4415,0
|
|
20230622,132400,82156700,4415,4415,4415,4415,0
|
|
20230622,132300,82156700,4415,4415,4415,4415,0
|
|
20230622,132200,82156700,4415,4415,4415,4415,0
|
|
20230622,132100,82156700,4415,4415,4415,4415,0
|
|
20230622,132000,82156700,4415,4415,4415,4415,0
|
|
20230622,131900,82156700,4415,4415,4415,4415,0
|
|
20230622,131800,82156700,4415,4415,4415,4415,0
|
|
20230622,131700,82156700,4415,4415,4415,4415,0
|
|
20230622,131600,82156700,4415,4415,4415,4415,0
|
|
20230622,131500,82156700,4415,4415,4415,4415,0
|
|
20230622,131400,82156700,4415,4415,4415,4415,0
|
|
20230622,131300,82156700,4415,4415,4415,4415,0
|
|
20230622,131200,82156700,4415,4415,4415,4415,0
|
|
20230622,131100,82156700,4415,4410,4415,4410,2265
|
|
20230622,131000,72157080,4385,4385,4385,4385,10
|
|
20230622,130900,72113230,4410,4410,4410,4410,0
|
|
20230622,130800,72113230,4410,4410,4410,4410,0
|
|
20230622,130700,72113230,4410,4410,4410,4410,0
|
|
20230622,130600,72113230,4410,4410,4410,4410,0
|
|
20230622,130500,72113230,4410,4410,4410,4410,0
|
|
20230622,130400,72113230,4410,4410,4410,4410,0
|
|
20230622,130300,72113230,4410,4410,4410,4410,0
|
|
20230622,130200,72113230,4410,4410,4410,4410,0
|
|
20230622,130100,72113230,4410,4410,4410,4410,0
|
|
20230622,130000,72113230,4410,4410,4410,4410,0
|
|
20230622,125900,72113230,4410,4410,4410,4410,46
|
|
20230622,125800,71910370,4410,4410,4410,4410,0
|
|
20230622,125700,71910370,4410,4410,4410,4410,0
|
|
20230622,125600,71910370,4410,4410,4410,4410,0
|
|
20230622,125500,71910370,4410,4410,4410,4410,0
|
|
20230622,125400,71910370,4410,4410,4410,4410,0
|
|
20230622,125300,71910370,4410,4410,4410,4410,0
|
|
20230622,125200,71910370,4410,4410,4410,4410,40
|
|
20230622,125100,71733970,4410,4410,4410,4410,0
|
|
20230622,125000,71733970,4410,4410,4410,4410,0
|
|
20230622,124900,71733970,4410,4410,4410,4410,0
|
|
20230622,124800,71733970,4410,4410,4410,4410,0
|
|
20230622,124700,71733970,4410,4410,4410,4410,0
|
|
20230622,124600,71733970,4410,4410,4410,4410,0
|
|
20230622,124500,71733970,4410,4410,4410,4410,0
|
|
20230622,124400,71733970,4410,4410,4410,4410,0
|
|
20230622,124300,71733970,4410,4410,4410,4410,0
|
|
20230622,124200,71733970,4410,4410,4410,4410,0
|
|
20230622,124100,71733970,4410,4410,4410,4410,0
|
|
20230622,124000,71733970,4410,4410,4410,4410,0
|
|
20230622,123900,71733970,4410,4410,4410,4410,0
|
|
20230622,123800,71733970,4410,4410,4410,4410,0
|
|
20230622,123700,71733970,4410,4410,4410,4410,0
|
|
20230622,123600,71733970,4410,4410,4410,4410,0
|
|
20230622,123500,71733970,4410,4410,4410,4410,0
|
|
20230622,123400,71733970,4410,4410,4410,4410,0
|
|
20230622,123300,71733970,4410,4410,4410,4410,0
|
|
20230622,123200,71733970,4410,4410,4410,4410,0
|
|
20230622,123100,71733970,4410,4410,4410,4410,0
|
|
20230622,123000,71733970,4410,4410,4410,4410,0
|
|
20230622,122900,71733970,4410,4385,4410,4380,600
|
|
20230622,122800,69103010,4410,4410,4410,4410,0
|
|
20230622,122700,69103010,4410,4410,4410,4410,0
|
|
20230622,122600,69103010,4410,4410,4410,4410,0
|
|
20230622,122500,69103010,4410,4410,4410,4410,0
|
|
20230622,122400,69103010,4410,4410,4410,4410,1
|
|
20230622,122300,69098600,4380,4400,4400,4380,4101
|
|
20230622,122200,51117705,4400,4400,4400,4400,1
|
|
20230622,122100,51113305,4415,4415,4415,4415,1
|
|
20230622,122000,51108890,4410,4410,4410,4410,0
|
|
20230622,121900,51108890,4410,4410,4410,4410,0
|
|
20230622,121800,51108890,4410,4410,4410,4410,46
|
|
20230622,121700,50906030,4410,4410,4410,4410,1
|
|
20230622,121600,50901620,4415,4415,4415,4415,0
|
|
20230622,121500,50901620,4415,4415,4415,4415,0
|
|
20230622,121400,50901620,4415,4415,4415,4415,0
|
|
20230622,121300,50901620,4415,4415,4415,4415,4
|
|
20230622,121200,50883960,4415,4415,4415,4415,0
|
|
20230622,121100,50883960,4415,4415,4415,4415,0
|
|
20230622,121000,50883960,4415,4415,4415,4415,0
|
|
20230622,120900,50883960,4415,4415,4415,4415,0
|
|
20230622,120800,50883960,4415,4415,4415,4415,0
|
|
20230622,120700,50883960,4415,4415,4415,4415,0
|
|
20230622,120600,50883960,4415,4415,4415,4415,0
|
|
20230622,120500,50883960,4415,4415,4415,4415,0
|
|
20230622,120400,50883960,4415,4415,4415,4415,0
|
|
20230622,120300,50883960,4415,4415,4415,4415,0
|
|
20230622,120200,50883960,4415,4415,4415,4415,0
|
|
20230622,120100,50883960,4415,4415,4415,4415,0
|
|
20230622,120000,50883960,4415,4415,4415,4415,0
|
|
20230622,115900,50883960,4415,4415,4415,4415,0
|
|
20230622,115800,50883960,4415,4415,4415,4415,0
|
|
20230622,115700,50883960,4415,4415,4415,4415,0
|
|
20230622,115600,50883960,4415,4415,4415,4415,0
|
|
20230622,115500,50883960,4415,4415,4415,4415,1
|
|
20230622,115400,50879545,4400,4400,4400,4400,0
|
|
20230622,115300,50879545,4400,4415,4415,4400,20
|
|
20230622,115200,50791385,4415,4415,4415,4415,10
|
|
20230622,115100,50747235,4415,4415,4415,4415,3
|
|
20230622,115000,50733990,4415,4415,4415,4415,0
|
|
20230622,114900,50733990,4415,4415,4415,4415,0
|
|
20230622,114800,50733990,4415,4415,4415,4415,10
|
|
20230622,114700,50689840,4415,4415,4415,4415,10
|
|
20230622,114600,50645690,4415,4415,4415,4415,250
|
|
20230622,114500,49541940,4420,4420,4420,4420,0
|
|
20230622,114400,49541940,4420,4420,4420,4420,1
|
|
20230622,114300,49537520,4415,4415,4415,4415,50
|
|
20230622,114200,49316770,4415,4415,4415,4415,20
|
|
20230622,114100,49228470,4415,4415,4415,4415,70
|
|
20230622,114000,48919420,4415,4415,4415,4415,10
|
|
20230622,113900,48875270,4415,4415,4415,4415,0
|
|
20230622,113800,48875270,4415,4415,4415,4415,67
|
|
20230622,113700,48579465,4420,4420,4420,4420,0
|
|
20230622,113600,48579465,4420,4420,4420,4420,0
|
|
20230622,113500,48579465,4420,4420,4420,4420,0
|
|
20230622,113400,48579465,4420,4420,4420,4420,1
|
|
20230622,113300,48575045,4420,4420,4420,4420,160
|
|
20230622,113200,47867845,4420,4420,4420,4420,0
|
|
20230622,113100,47867845,4420,4420,4420,4420,0
|
|
20230622,113000,47867845,4420,4420,4420,4420,0
|
|
20230622,112900,47867845,4420,4420,4420,4420,0
|
|
20230622,112800,47867845,4420,4420,4420,4420,0
|
|
20230622,112700,47867845,4420,4420,4420,4420,0
|
|
20230622,112600,47867845,4420,4420,4420,4420,0
|
|
20230622,112500,47867845,4420,4420,4420,4420,1
|
|
20230622,112400,47863425,4395,4395,4395,4395,0
|
|
20230622,112300,47863425,4395,4395,4395,4395,0
|
|
20230622,112200,47863425,4395,4395,4395,4395,0
|
|
20230622,112100,47863425,4395,4395,4395,4395,0
|
|
20230622,112000,47863425,4395,4395,4395,4395,46
|
|
20230622,111900,47661255,4425,4425,4425,4425,0
|
|
20230622,111800,47661255,4425,4425,4425,4425,0
|
|
20230622,111700,47661255,4425,4425,4425,4425,0
|
|
20230622,111600,47661255,4425,4425,4425,4425,0
|
|
20230622,111500,47661255,4425,4425,4425,4425,0
|
|
20230622,111400,47661255,4425,4425,4425,4425,0
|
|
20230622,111300,47661255,4425,4425,4425,4425,0
|
|
20230622,111200,47661255,4425,4420,4425,4420,387
|
|
20230622,111100,45949080,4425,4425,4425,4425,0
|
|
20230622,111000,45949080,4425,4425,4425,4425,0
|
|
20230622,110900,45949080,4425,4425,4425,4425,0
|
|
20230622,110800,45949080,4425,4425,4425,4425,0
|
|
20230622,110700,45949080,4425,4425,4425,4425,0
|
|
20230622,110600,45949080,4425,4425,4425,4425,0
|
|
20230622,110500,45949080,4425,4425,4425,4425,0
|
|
20230622,110400,45949080,4425,4425,4425,4425,0
|
|
20230622,110300,45949080,4425,4425,4425,4425,0
|
|
20230622,110200,45949080,4425,4425,4425,4425,0
|
|
20230622,110100,45949080,4425,4425,4425,4425,0
|
|
20230622,110000,45949080,4425,4425,4425,4425,0
|
|
20230622,105900,45949080,4425,4425,4425,4425,1
|
|
20230622,105800,45944655,4425,4425,4425,4425,0
|
|
20230622,105700,45944655,4425,4425,4425,4425,0
|
|
20230622,105600,45944655,4425,4425,4425,4425,0
|
|
20230622,105500,45944655,4425,4425,4425,4425,0
|
|
20230622,105400,45944655,4425,4425,4425,4425,1
|
|
20230622,105300,45940230,4425,4425,4425,4425,0
|
|
20230622,105200,45940230,4425,4425,4425,4425,0
|
|
20230622,105100,45940230,4425,4425,4425,4425,0
|
|
20230622,105000,45940230,4425,4415,4425,4415,41
|
|
20230622,104900,45759175,4395,4395,4395,4395,71
|
|
20230622,104800,45447130,4395,4395,4395,4395,900
|
|
20230622,104700,41491630,4400,4400,4400,4400,1
|
|
20230622,104600,41487230,4385,4385,4385,4385,0
|
|
20230622,104500,41487230,4385,4400,4400,4385,141
|
|
20230622,104400,40868590,4400,4400,4400,4400,0
|
|
20230622,104300,40868590,4400,4400,4400,4400,0
|
|
20230622,104200,40868590,4400,4400,4400,4400,0
|
|
20230622,104100,40868590,4400,4400,4400,4400,0
|
|
20230622,104000,40868590,4400,4400,4400,4400,0
|
|
20230622,103900,40868590,4400,4400,4400,4400,0
|
|
20230622,103800,40868590,4400,4400,4400,4400,0
|
|
20230622,103700,40868590,4400,4400,4400,4400,0
|
|
20230622,103600,40868590,4400,4400,4400,4400,50
|
|
20230622,103500,40648590,4405,4405,4405,4405,1
|
|
20230622,103400,40644185,4415,4415,4415,4415,0
|
|
20230622,103300,40644185,4415,4415,4415,4415,1
|
|
20230622,103200,40639770,4415,4415,4415,4415,0
|
|
20230622,103100,40639770,4415,4415,4415,4415,2
|
|
20230622,103000,40630940,4415,4415,4415,4415,0
|
|
20230622,102900,40630940,4415,4415,4415,4415,1
|
|
20230622,102800,40626525,4415,4415,4415,4415,0
|
|
20230622,102700,40626525,4415,4415,4415,4415,0
|
|
20230622,102600,40626525,4415,4415,4415,4415,0
|
|
20230622,102500,40626525,4415,4415,4415,4415,0
|
|
20230622,102400,40626525,4415,4415,4415,4415,0
|
|
20230622,102300,40626525,4415,4415,4415,4415,5
|
|
20230622,102200,40604450,4405,4405,4405,4405,20
|
|
20230622,102100,40516350,4405,4405,4405,4405,0
|
|
20230622,102000,40516350,4405,4405,4405,4405,0
|
|
20230622,101900,40516350,4405,4405,4405,4405,0
|
|
20230622,101800,40516350,4405,4405,4405,4405,0
|
|
20230622,101700,40516350,4405,4405,4405,4405,0
|
|
20230622,101600,40516350,4405,4405,4405,4405,0
|
|
20230622,101500,40516350,4405,4415,4415,4405,557
|
|
20230622,101400,38057265,4415,4415,4415,4415,0
|
|
20230622,101300,38057265,4415,4415,4415,4415,0
|
|
20230622,101200,38057265,4415,4415,4415,4415,0
|
|
20230622,101100,38057265,4415,4415,4415,4415,177
|
|
20230622,101000,37275810,4415,4415,4415,4415,23
|
|
20230622,100900,37174265,4415,4415,4415,4415,0
|
|
20230622,100800,37174265,4415,4415,4415,4415,0
|
|
20230622,100700,37174265,4415,4415,4415,4415,3
|
|
20230622,100600,37161020,4415,4415,4415,4415,0
|
|
20230622,100500,37161020,4415,4415,4415,4415,2
|
|
20230622,100400,37152190,4415,4415,4415,4415,25
|
|
20230622,100300,37041815,4405,4405,4405,4405,2
|
|
20230622,100200,37033005,4405,4405,4405,4405,0
|
|
20230622,100100,37033005,4405,4405,4405,4405,18
|
|
20230622,100000,36953715,4415,4415,4415,4415,0
|
|
20230622,095900,36953715,4415,4415,4415,4415,500
|
|
20230622,095800,34746215,4430,4430,4430,4430,100
|
|
20230622,095700,34303215,4430,4430,4430,4430,1
|
|
20230622,095600,34298785,4425,4425,4425,4425,0
|
|
20230622,095500,34298785,4425,4415,4425,4415,390
|
|
20230622,095400,32574925,4410,4410,4410,4410,0
|
|
20230622,095300,32574925,4410,4410,4410,4410,311
|
|
20230622,095200,31203415,4405,4405,4405,4405,320
|
|
20230622,095100,29793815,4400,4400,4400,4400,0
|
|
20230622,095000,29793815,4400,4400,4400,4400,150
|
|
20230622,094900,29133815,4390,4390,4390,4390,0
|
|
20230622,094800,29133815,4390,4390,4390,4390,25
|
|
20230622,094700,29024065,4390,4375,4390,4375,1040
|
|
20230622,094600,24459065,4375,4385,4385,4375,650
|
|
20230622,094500,21613715,4385,4385,4385,4385,0
|
|
20230622,094400,21613715,4385,4385,4385,4385,0
|
|
20230622,094300,21613715,4385,4385,4385,4385,0
|
|
20230622,094200,21613715,4385,4385,4385,4385,60
|
|
20230622,094100,21350615,4390,4400,4400,4390,75
|
|
20230622,094000,21020865,4400,4400,4400,4400,0
|
|
20230622,093900,21020865,4400,4395,4400,4395,704
|
|
20230622,093800,17923325,4395,4395,4395,4395,0
|
|
20230622,093700,17923325,4395,4395,4395,4395,20
|
|
20230622,093600,17835425,4395,4390,4395,4390,223
|
|
20230622,093500,16855950,4390,4390,4390,4390,1002
|
|
20230622,093400,12457170,4390,4390,4390,4390,1
|
|
20230622,093300,12452780,4390,4390,4390,4390,0
|
|
20230622,093200,12452780,4390,4385,4390,4385,205
|
|
20230622,093100,11552955,4385,4390,4390,4385,48
|
|
20230622,093000,11342455,4390,4390,4390,4385,9
|
|
20230622,092900,11302980,4385,4360,4385,4360,78
|
|
20230622,092800,10961105,4380,4380,4380,4380,15
|
|
20230622,092700,10895405,4380,4380,4380,4380,5
|
|
20230622,092600,10873505,4380,4380,4380,4380,5
|
|
20230622,092500,10851605,4360,4360,4360,4360,0
|
|
20230622,092400,10851605,4360,4360,4360,4360,0
|
|
20230622,092300,10851605,4360,4370,4370,4360,50
|
|
20230622,092200,10633585,4370,4370,4370,4370,0
|
|
20230622,092100,10633585,4370,4370,4370,4370,0
|
|
20230622,092000,10633585,4370,4370,4370,4370,578
|
|
20230622,091900,8107725,4370,4370,4370,4370,0
|
|
20230622,091800,8107725,4370,4355,4370,4355,397
|
|
20230622,091700,6376820,4350,4350,4350,4350,63
|
|
20230622,091600,6102770,4350,4350,4350,4350,0
|
|
20230622,091500,6102770,4350,4350,4350,4350,0
|
|
20230622,091400,6102770,4350,4350,4350,4350,0
|
|
20230622,091300,6102770,4350,4350,4350,4350,0
|
|
20230622,091200,6102770,4350,4350,4350,4350,1
|
|
20230622,091100,6098420,4345,4350,4350,4345,200
|
|
20230622,091000,5228920,4350,4350,4350,4350,1
|
|
20230622,090900,5224570,4360,4360,4360,4360,0
|
|
20230622,090800,5224570,4360,4360,4360,4360,0
|
|
20230622,090700,5224570,4360,4360,4360,4360,41
|
|
20230622,090600,5045810,4360,4355,4360,4355,254
|
|
20230622,090500,3939635,4355,4320,4355,4320,131
|
|
20230622,090400,3373680,4320,4320,4320,4320,0
|
|
20230622,090300,3373680,4320,4320,4320,4320,20
|
|
20230622,090200,3287280,4315,4315,4315,4315,600
|
|
20230622,090100,698280,4315,4305,4395,4305,159
|
|
20230622,090000,4330,4330,4330,4330,4330,1
|