580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183700,94016860,4440,4440,4440,4440,367
|
|
20230622,183600,94016860,4440,4440,4440,4440,0
|
|
20230622,183500,94016860,4440,4440,4440,4440,0
|
|
20230622,183400,94016860,4440,4440,4440,4440,0
|
|
20230622,183300,94016860,4440,4440,4440,4440,0
|
|
20230622,183200,94016860,4440,4440,4440,4440,0
|
|
20230622,183100,94016860,4440,4440,4440,4440,0
|
|
20230622,183000,94016860,4440,4440,4440,4440,0
|
|
20230622,182900,94016860,4440,4440,4440,4440,0
|
|
20230622,182800,94016860,4440,4440,4440,4440,0
|
|
20230622,182700,94016860,4440,4440,4440,4440,0
|
|
20230622,182600,94016860,4440,4440,4440,4440,0
|
|
20230622,182500,94016860,4440,4440,4440,4440,0
|
|
20230622,182400,94016860,4440,4440,4440,4440,0
|
|
20230622,182300,94016860,4440,4440,4440,4440,0
|
|
20230622,182200,94016860,4440,4440,4440,4440,0
|
|
20230622,182100,94016860,4440,4440,4440,4440,0
|
|
20230622,182000,94016860,4440,4440,4440,4440,0
|
|
20230622,181900,94016860,4440,4440,4440,4440,0
|
|
20230622,181800,94016860,4440,4440,4440,4440,0
|
|
20230622,181700,94016860,4440,4440,4440,4440,0
|
|
20230622,181600,94016860,4440,4440,4440,4440,0
|
|
20230622,181500,94016860,4440,4440,4440,4440,0
|
|
20230622,181400,94016860,4440,4440,4440,4440,0
|
|
20230622,181300,94016860,4440,4440,4440,4440,0
|
|
20230622,181200,94016860,4440,4440,4440,4440,0
|
|
20230622,181100,94016860,4440,4440,4440,4440,0
|
|
20230622,181000,94016860,4440,4440,4440,4440,0
|
|
20230622,180900,94016860,4440,4440,4440,4440,0
|
|
20230622,180800,94016860,4440,4440,4440,4440,0
|
|
20230622,180700,94016860,4440,4440,4440,4440,367
|
|
20230622,180600,94016860,4440,4440,4440,4440,0
|
|
20230622,180500,94016860,4440,4440,4440,4440,0
|
|
20230622,180400,94016860,4440,4440,4440,4440,0
|
|
20230622,180300,94016860,4440,4440,4440,4440,0
|
|
20230622,180200,94016860,4440,4440,4440,4440,0
|
|
20230622,180100,94016860,4440,4440,4440,4440,0
|
|
20230622,180000,94016860,4440,4440,4440,4440,0
|
|
20230622,175900,94016860,4440,4440,4440,4440,0
|
|
20230622,175800,94016860,4440,4440,4440,4440,0
|
|
20230622,175700,94016860,4440,4440,4440,4440,0
|
|
20230622,175600,94016860,4440,4440,4440,4440,0
|
|
20230622,175500,94016860,4440,4440,4440,4440,0
|
|
20230622,175400,94016860,4440,4440,4440,4440,0
|
|
20230622,175300,94016860,4440,4440,4440,4440,0
|
|
20230622,175200,94016860,4440,4440,4440,4440,0
|
|
20230622,175100,94016860,4440,4440,4440,4440,0
|
|
20230622,175000,94016860,4440,4440,4440,4440,0
|
|
20230622,174900,94016860,4440,4440,4440,4440,0
|
|
20230622,174800,94016860,4440,4440,4440,4440,0
|
|
20230622,174700,94016860,4440,4440,4440,4440,0
|
|
20230622,174600,94016860,4440,4440,4440,4440,0
|
|
20230622,174500,94016860,4440,4440,4440,4440,0
|
|
20230622,174400,94016860,4440,4440,4440,4440,0
|
|
20230622,174300,94016860,4440,4440,4440,4440,0
|
|
20230622,174200,94016860,4440,4440,4440,4440,0
|
|
20230622,174100,94016860,4440,4440,4440,4440,0
|
|
20230622,174000,94016860,4440,4440,4440,4440,0
|
|
20230622,173900,94016860,4440,4440,4440,4440,0
|
|
20230622,173800,94016860,4440,4440,4440,4440,0
|
|
20230622,173700,94016860,4440,4440,4440,4440,367
|
|
20230622,173600,94016860,4440,4440,4440,4440,0
|
|
20230622,173500,94016860,4440,4440,4440,4440,0
|
|
20230622,173400,94016860,4440,4440,4440,4440,0
|
|
20230622,173300,94016860,4440,4440,4440,4440,0
|
|
20230622,173200,94016860,4440,4440,4440,4440,0
|
|
20230622,173100,94016860,4440,4440,4440,4440,0
|
|
20230622,173000,94016860,4440,4440,4440,4440,0
|
|
20230622,172900,94016860,4440,4440,4440,4440,0
|
|
20230622,172800,94016860,4440,4440,4440,4440,0
|
|
20230622,172700,94016860,4440,4440,4440,4440,0
|
|
20230622,172600,94016860,4440,4440,4440,4440,0
|
|
20230622,172500,94016860,4440,4440,4440,4440,0
|
|
20230622,172400,94016860,4440,4440,4440,4440,0
|
|
20230622,172300,94016860,4440,4440,4440,4440,0
|
|
20230622,172200,94016860,4440,4440,4440,4440,0
|
|
20230622,172100,94016860,4440,4440,4440,4440,0
|
|
20230622,172000,94016860,4440,4440,4440,4440,0
|
|
20230622,171900,94016860,4440,4440,4440,4440,0
|
|
20230622,171800,94016860,4440,4440,4440,4440,0
|
|
20230622,171700,94016860,4440,4440,4440,4440,0
|
|
20230622,171600,94016860,4440,4440,4440,4440,0
|
|
20230622,171500,94016860,4440,4440,4440,4440,0
|
|
20230622,171400,94016860,4440,4440,4440,4440,0
|
|
20230622,171300,94016860,4440,4440,4440,4440,0
|
|
20230622,171200,94016860,4440,4440,4440,4440,0
|
|
20230622,171100,94016860,4440,4440,4440,4440,0
|
|
20230622,171000,94016860,4440,4440,4440,4440,0
|
|
20230622,170900,94016860,4440,4440,4440,4440,0
|
|
20230622,170800,94016860,4440,4440,4440,4440,0
|
|
20230622,170700,94016860,4440,4440,4440,4440,367
|
|
20230622,170600,94016860,4440,4440,4440,4440,0
|
|
20230622,170500,94016860,4440,4440,4440,4440,0
|
|
20230622,170400,94016860,4440,4440,4440,4440,0
|
|
20230622,170300,94016860,4440,4440,4440,4440,0
|
|
20230622,170200,94016860,4440,4440,4440,4440,0
|
|
20230622,170100,94016860,4440,4440,4440,4440,0
|
|
20230622,170000,94016860,4440,4440,4440,4440,0
|
|
20230622,165900,94016860,4440,4440,4440,4440,0
|
|
20230622,165800,94016860,4440,4440,4440,4440,0
|
|
20230622,165700,94016860,4440,4440,4440,4440,0
|
|
20230622,165600,94016860,4440,4440,4440,4440,0
|
|
20230622,165500,94016860,4440,4440,4440,4440,0
|
|
20230622,165400,94016860,4440,4440,4440,4440,0
|
|
20230622,165300,94016860,4440,4440,4440,4440,0
|
|
20230622,165200,94016860,4440,4440,4440,4440,0
|
|
20230622,165100,94016860,4440,4440,4440,4440,0
|
|
20230622,165000,94016860,4440,4440,4440,4440,0
|
|
20230622,164900,94016860,4440,4440,4440,4440,0
|
|
20230622,164800,94016860,4440,4440,4440,4440,0
|
|
20230622,164700,94016860,4440,4440,4440,4440,0
|
|
20230622,164600,94016860,4440,4440,4440,4440,0
|
|
20230622,164500,94016860,4440,4440,4440,4440,0
|
|
20230622,164400,94016860,4440,4440,4440,4440,0
|
|
20230622,164300,94016860,4440,4440,4440,4440,0
|
|
20230622,164200,94016860,4440,4440,4440,4440,0
|
|
20230622,164100,94016860,4440,4440,4440,4440,0
|
|
20230622,164000,94016860,4440,4440,4440,4440,0
|
|
20230622,163900,94016860,4440,4440,4440,4440,0
|
|
20230622,163800,94016860,4440,4440,4440,4440,0
|
|
20230622,163700,94016860,4440,4440,4440,4440,367
|
|
20230622,163600,94016860,4440,4440,4440,4440,0
|
|
20230622,163500,94016860,4440,4440,4440,4440,0
|
|
20230622,163400,94016860,4440,4440,4440,4440,0
|
|
20230622,163300,94016860,4440,4440,4440,4440,0
|
|
20230622,163200,94016860,4440,4440,4440,4440,0
|
|
20230622,163100,94016860,4440,4440,4440,4440,0
|
|
20230622,163000,94016860,4440,4440,4440,4440,0
|
|
20230622,162900,94016860,4440,4440,4440,4440,0
|
|
20230622,162800,94016860,4440,4440,4440,4440,0
|
|
20230622,162700,94016860,4440,4440,4440,4440,0
|
|
20230622,162600,94016860,4440,4440,4440,4440,0
|
|
20230622,162500,94016860,4440,4440,4440,4440,0
|
|
20230622,162400,94016860,4440,4440,4440,4440,0
|
|
20230622,162300,94016860,4440,4440,4440,4440,0
|
|
20230622,162200,94016860,4440,4440,4440,4440,0
|
|
20230622,162100,94016860,4440,4440,4440,4440,0
|
|
20230622,162000,94016860,4440,4440,4440,4440,0
|
|
20230622,161900,94016860,4440,4440,4440,4440,0
|
|
20230622,161800,94016860,4440,4440,4440,4440,0
|
|
20230622,161700,94016860,4440,4440,4440,4440,0
|
|
20230622,161600,94016860,4440,4440,4440,4440,0
|
|
20230622,161500,94016860,4440,4440,4440,4440,0
|
|
20230622,161400,94016860,4440,4440,4440,4440,0
|
|
20230622,161300,94016860,4440,4440,4440,4440,0
|
|
20230622,161200,94016860,4440,4440,4440,4440,0
|
|
20230622,161100,94016860,4440,4440,4440,4440,0
|
|
20230622,161000,94016860,4440,4440,4440,4440,0
|
|
20230622,160900,94016860,4440,4440,4440,4440,0
|
|
20230622,160800,94016860,4440,4440,4440,4440,0
|
|
20230622,160700,94016860,4440,4440,4440,4440,367
|
|
20230622,160600,94016860,4440,4440,4440,4440,0
|
|
20230622,160500,94016860,4440,4440,4440,4440,0
|
|
20230622,160400,94016860,4440,4440,4440,4440,0
|
|
20230622,160300,94016860,4440,4440,4440,4440,0
|
|
20230622,160200,94016860,4440,4440,4440,4440,0
|
|
20230622,160100,94016860,4440,4440,4440,4440,0
|
|
20230622,160000,94016860,4440,4440,4440,4440,0
|
|
20230622,155900,94016860,4440,4440,4440,4440,0
|
|
20230622,155800,94016860,4440,4440,4440,4440,0
|
|
20230622,155700,94016860,4440,4440,4440,4440,0
|
|
20230622,155600,94016860,4440,4440,4440,4440,0
|
|
20230622,155500,94016860,4440,4440,4440,4440,0
|
|
20230622,155400,94016860,4440,4440,4440,4440,0
|
|
20230622,155300,94016860,4440,4440,4440,4440,0
|
|
20230622,155200,94016860,4440,4440,4440,4440,0
|
|
20230622,155100,94016860,4440,4440,4440,4440,0
|
|
20230622,155000,94016860,4440,4440,4440,4440,0
|
|
20230622,154900,94016860,4440,4440,4440,4440,0
|
|
20230622,154800,94016860,4440,4440,4440,4440,0
|
|
20230622,154700,94016860,4440,4440,4440,4440,0
|
|
20230622,154600,94016860,4440,4440,4440,4440,0
|
|
20230622,154500,94016860,4440,4440,4440,4440,0
|
|
20230622,154400,94016860,4440,4440,4440,4440,0
|
|
20230622,154300,94016860,4440,4440,4440,4440,0
|
|
20230622,154200,94016860,4440,4440,4440,4440,0
|
|
20230622,154100,94016860,4440,4440,4440,4440,0
|
|
20230622,154000,94016860,4440,4440,4440,4440,0
|
|
20230622,153900,94016860,4440,4440,4440,4440,0
|
|
20230622,153800,94016860,4440,4440,4440,4440,0
|
|
20230622,153700,94016860,4440,4440,4440,4440,367
|
|
20230622,153600,94016860,4440,4440,4440,4440,0
|
|
20230622,153500,94016860,4440,4440,4440,4440,0
|
|
20230622,153400,94016860,4440,4440,4440,4440,0
|
|
20230622,153300,94016860,4440,4440,4440,4440,0
|
|
20230622,153200,94016860,4440,4440,4440,4440,0
|
|
20230622,153100,94016860,4440,4440,4440,4440,0
|
|
20230622,153000,94016860,4440,4440,4440,4440,367
|
|
20230622,152900,92387380,4420,4420,4420,4420,0
|
|
20230622,152800,92387380,4420,4420,4420,4420,0
|
|
20230622,152700,92387380,4420,4420,4420,4420,0
|
|
20230622,152600,92387380,4420,4420,4420,4420,0
|
|
20230622,152500,92387380,4420,4420,4420,4420,0
|
|
20230622,152400,92387380,4420,4420,4420,4420,0
|
|
20230622,152300,92387380,4420,4420,4420,4420,0
|
|
20230622,152200,92387380,4420,4420,4420,4420,0
|
|
20230622,152100,92387380,4420,4420,4420,4420,0
|
|
20230622,152000,92387380,4420,4420,4420,4420,0
|
|
20230622,151900,92387380,4420,4420,4420,4420,0
|
|
20230622,151800,92387380,4420,4420,4420,4420,1
|
|
20230622,151700,92382960,4415,4415,4415,4415,0
|
|
20230622,151600,92382960,4415,4415,4415,4415,0
|
|
20230622,151500,92382960,4415,4415,4415,4415,0
|
|
20230622,151400,92382960,4415,4425,4425,4415,64
|
|
20230622,151300,92100360,4425,4425,4425,4425,0
|
|
20230622,151200,92100360,4425,4425,4425,4425,0
|
|
20230622,151100,92100360,4425,4425,4425,4425,0
|
|
20230622,151000,92100360,4425,4420,4425,4415,111
|
|
20230622,150900,91610185,4415,4415,4415,4415,0
|
|
20230622,150800,91610185,4415,4415,4415,4415,0
|
|
20230622,150700,91610185,4415,4415,4415,4415,0
|
|
20230622,150600,91610185,4415,4415,4415,4415,0
|
|
20230622,150500,91610185,4415,4415,4415,4415,112
|
|
20230622,150400,91115705,4415,4415,4415,4415,2
|
|
20230622,150300,91106875,4415,4420,4420,4415,2482
|
|
20230622,150200,80144725,4420,4420,4420,4420,0
|
|
20230622,150100,80144725,4420,4430,4430,4420,3333
|
|
20230622,150000,65390130,4430,4430,4430,4430,111
|
|
20230622,145900,64898400,4435,4435,4435,4435,0
|
|
20230622,145800,64898400,4435,4435,4435,4435,0
|
|
20230622,145700,64898400,4435,4435,4435,4435,70
|
|
20230622,145600,64587950,4435,4435,4435,4435,0
|
|
20230622,145500,64587950,4435,4435,4435,4435,20
|
|
20230622,145400,64499250,4435,4435,4435,4435,0
|
|
20230622,145300,64499250,4435,4435,4435,4435,0
|
|
20230622,145200,64499250,4435,4435,4435,4435,0
|
|
20230622,145100,64499250,4435,4435,4435,4435,0
|
|
20230622,145000,64499250,4435,4435,4435,4435,100
|
|
20230622,144900,64055750,4435,4435,4435,4435,0
|
|
20230622,144800,64055750,4435,4435,4435,4435,0
|
|
20230622,144700,64055750,4435,4435,4435,4435,0
|
|
20230622,144600,64055750,4435,4435,4435,4435,0
|
|
20230622,144500,64055750,4435,4435,4435,4435,0
|
|
20230622,144400,64055750,4435,4435,4435,4435,1
|
|
20230622,144300,64051315,4430,4430,4430,4430,198
|
|
20230622,144200,63174175,4435,4435,4435,4435,0
|
|
20230622,144100,63174175,4435,4435,4435,4435,0
|
|
20230622,144000,63174175,4435,4430,4435,4430,133
|
|
20230622,143900,62584970,4435,4435,4435,4435,0
|
|
20230622,143800,62584970,4435,4435,4435,4435,6
|
|
20230622,143700,62558360,4430,4430,4430,4430,0
|
|
20230622,143600,62558360,4430,4430,4430,4430,0
|
|
20230622,143500,62558360,4430,4430,4430,4430,310
|
|
20230622,143400,61185060,4430,4430,4430,4430,8
|
|
20230622,143300,61149620,4435,4430,4435,4430,43
|
|
20230622,143200,60958945,4430,4430,4430,4430,171
|
|
20230622,143100,60201415,4425,4425,4425,4425,0
|
|
20230622,143000,60201415,4425,4425,4425,4425,0
|
|
20230622,142900,60201415,4425,4425,4425,4425,1
|
|
20230622,142800,60196990,4425,4425,4425,4425,23
|
|
20230622,142700,60095215,4425,4440,4440,4425,527
|
|
20230622,142600,57763135,4440,4440,4440,4440,0
|
|
20230622,142500,57763135,4440,4440,4440,4440,0
|
|
20230622,142400,57763135,4440,4440,4440,4440,0
|
|
20230622,142300,57763135,4440,4440,4440,4440,0
|
|
20230622,142200,57763135,4440,4440,4440,4440,0
|
|
20230622,142100,57763135,4440,4440,4440,4440,0
|
|
20230622,142000,57763135,4440,4440,4440,4440,0
|
|
20230622,141900,57763135,4440,4440,4440,4440,0
|
|
20230622,141800,57763135,4440,4440,4440,4440,23
|
|
20230622,141700,57661015,4430,4430,4430,4430,0
|
|
20230622,141600,57661015,4430,4430,4430,4430,30
|
|
20230622,141500,57528115,4430,4430,4430,4430,0
|
|
20230622,141400,57528115,4430,4430,4430,4430,32
|
|
20230622,141300,57386355,4445,4445,4445,4445,0
|
|
20230622,141200,57386355,4445,4445,4445,4445,0
|
|
20230622,141100,57386355,4445,4445,4445,4445,0
|
|
20230622,141000,57386355,4445,4445,4445,4445,0
|
|
20230622,140900,57386355,4445,4445,4445,4445,0
|
|
20230622,140800,57386355,4445,4445,4445,4445,0
|
|
20230622,140700,57386355,4445,4445,4445,4445,0
|
|
20230622,140600,57386355,4445,4445,4445,4445,0
|
|
20230622,140500,57386355,4445,4445,4445,4445,0
|
|
20230622,140400,57386355,4445,4445,4445,4445,0
|
|
20230622,140300,57386355,4445,4445,4445,4445,0
|
|
20230622,140200,57386355,4445,4445,4445,4445,0
|
|
20230622,140100,57386355,4445,4445,4445,4445,0
|
|
20230622,140000,57386355,4445,4445,4445,4445,0
|
|
20230622,135900,57386355,4445,4445,4445,4445,0
|
|
20230622,135800,57386355,4445,4445,4445,4445,0
|
|
20230622,135700,57386355,4445,4445,4445,4445,1
|
|
20230622,135600,57381910,4430,4430,4430,4430,0
|
|
20230622,135500,57381910,4430,4430,4430,4430,0
|
|
20230622,135400,57381910,4430,4430,4430,4430,0
|
|
20230622,135300,57381910,4430,4430,4430,4430,0
|
|
20230622,135200,57381910,4430,4430,4430,4430,0
|
|
20230622,135100,57381910,4430,4430,4430,4430,0
|
|
20230622,135000,57381910,4430,4430,4430,4430,0
|
|
20230622,134900,57381910,4430,4430,4430,4430,0
|
|
20230622,134800,57381910,4430,4430,4430,4430,0
|
|
20230622,134700,57381910,4430,4445,4445,4430,232
|
|
20230622,134600,56354135,4445,4445,4445,4445,1
|
|
20230622,134500,56349690,4425,4425,4425,4425,0
|
|
20230622,134400,56349690,4425,4425,4425,4425,0
|
|
20230622,134300,56349690,4425,4425,4425,4425,0
|
|
20230622,134200,56349690,4425,4425,4425,4425,0
|
|
20230622,134100,56349690,4425,4425,4425,4425,0
|
|
20230622,134000,56349690,4425,4425,4425,4425,0
|
|
20230622,133900,56349690,4425,4425,4425,4425,100
|
|
20230622,133800,55907190,4440,4440,4440,4440,0
|
|
20230622,133700,55907190,4440,4440,4440,4440,3
|
|
20230622,133600,55893870,4445,4445,4445,4445,91
|
|
20230622,133500,55489375,4450,4450,4450,4450,0
|
|
20230622,133400,55489375,4450,4450,4450,4450,0
|
|
20230622,133300,55489375,4450,4450,4450,4450,1
|
|
20230622,133200,55484925,4450,4450,4450,4450,0
|
|
20230622,133100,55484925,4450,4450,4450,4450,0
|
|
20230622,133000,55484925,4450,4450,4450,4450,0
|
|
20230622,132900,55484925,4450,4450,4450,4450,1
|
|
20230622,132800,55480475,4440,4440,4440,4440,6
|
|
20230622,132700,55453835,4450,4450,4450,4450,0
|
|
20230622,132600,55453835,4450,4450,4450,4450,0
|
|
20230622,132500,55453835,4450,4450,4450,4450,0
|
|
20230622,132400,55453835,4450,4450,4450,4450,0
|
|
20230622,132300,55453835,4450,4450,4450,4450,0
|
|
20230622,132200,55453835,4450,4450,4450,4450,1
|
|
20230622,132100,55449385,4420,4420,4420,4420,0
|
|
20230622,132000,55449385,4420,4420,4420,4420,0
|
|
20230622,131900,55449385,4420,4420,4420,4420,0
|
|
20230622,131800,55449385,4420,4420,4420,4420,0
|
|
20230622,131700,55449385,4420,4425,4425,4420,500
|
|
20230622,131600,53237750,4450,4450,4450,4450,0
|
|
20230622,131500,53237750,4450,4450,4450,4450,1
|
|
20230622,131400,53233300,4445,4445,4445,4445,25
|
|
20230622,131300,53122175,4450,4450,4450,4450,0
|
|
20230622,131200,53122175,4450,4450,4450,4450,0
|
|
20230622,131100,53122175,4450,4450,4450,4450,0
|
|
20230622,131000,53122175,4450,4450,4450,4450,0
|
|
20230622,130900,53122175,4450,4450,4450,4450,0
|
|
20230622,130800,53122175,4450,4450,4450,4450,0
|
|
20230622,130700,53122175,4450,4450,4450,4450,1
|
|
20230622,130600,53117725,4425,4425,4425,4425,0
|
|
20230622,130500,53117725,4425,4425,4425,4425,5
|
|
20230622,130400,53095600,4450,4450,4450,4450,0
|
|
20230622,130300,53095600,4450,4450,4450,4450,0
|
|
20230622,130200,53095600,4450,4450,4450,4450,1
|
|
20230622,130100,53091150,4450,4450,4450,4450,1
|
|
20230622,130000,53086700,4450,4450,4450,4450,0
|
|
20230622,125900,53086700,4450,4450,4450,4450,0
|
|
20230622,125800,53086700,4450,4450,4450,4450,0
|
|
20230622,125700,53086700,4450,4450,4450,4450,0
|
|
20230622,125600,53086700,4450,4450,4450,4450,225
|
|
20230622,125500,52085450,4450,4450,4450,4450,0
|
|
20230622,125400,52085450,4450,4450,4450,4450,0
|
|
20230622,125300,52085450,4450,4450,4450,4450,0
|
|
20230622,125200,52085450,4450,4450,4450,4450,0
|
|
20230622,125100,52085450,4450,4450,4450,4450,0
|
|
20230622,125000,52085450,4450,4450,4450,4450,0
|
|
20230622,124900,52085450,4450,4450,4450,4450,0
|
|
20230622,124800,52085450,4450,4450,4450,4450,8
|
|
20230622,124700,52049850,4450,4450,4450,4450,0
|
|
20230622,124600,52049850,4450,4450,4450,4450,0
|
|
20230622,124500,52049850,4450,4450,4450,4450,0
|
|
20230622,124400,52049850,4450,4450,4450,4450,0
|
|
20230622,124300,52049850,4450,4450,4450,4450,0
|
|
20230622,124200,52049850,4450,4450,4450,4450,0
|
|
20230622,124100,52049850,4450,4450,4450,4450,0
|
|
20230622,124000,52049850,4450,4450,4450,4450,0
|
|
20230622,123900,52049850,4450,4450,4450,4450,0
|
|
20230622,123800,52049850,4450,4450,4450,4450,0
|
|
20230622,123700,52049850,4450,4450,4450,4450,0
|
|
20230622,123600,52049850,4450,4450,4450,4450,0
|
|
20230622,123500,52049850,4450,4450,4450,4450,0
|
|
20230622,123400,52049850,4450,4450,4450,4450,0
|
|
20230622,123300,52049850,4450,4450,4450,4450,0
|
|
20230622,123200,52049850,4450,4450,4450,4450,0
|
|
20230622,123100,52049850,4450,4450,4450,4450,0
|
|
20230622,123000,52049850,4450,4450,4450,4450,0
|
|
20230622,122900,52049850,4450,4450,4450,4450,0
|
|
20230622,122800,52049850,4450,4450,4450,4450,4
|
|
20230622,122700,52032050,4450,4450,4450,4450,0
|
|
20230622,122600,52032050,4450,4450,4450,4450,0
|
|
20230622,122500,52032050,4450,4450,4450,4450,0
|
|
20230622,122400,52032050,4450,4450,4450,4450,1
|
|
20230622,122300,52027600,4450,4455,4455,4450,21
|
|
20230622,122200,51934050,4455,4445,4455,4445,200
|
|
20230622,122100,51044705,4420,4420,4420,4420,0
|
|
20230622,122000,51044705,4420,4420,4420,4420,0
|
|
20230622,121900,51044705,4420,4420,4420,4420,0
|
|
20230622,121800,51044705,4420,4440,4440,4415,2056
|
|
20230622,121700,41939410,4445,4445,4445,4445,0
|
|
20230622,121600,41939410,4445,4445,4445,4445,0
|
|
20230622,121500,41939410,4445,4445,4445,4445,0
|
|
20230622,121400,41939410,4445,4445,4445,4445,0
|
|
20230622,121300,41939410,4445,4445,4445,4445,0
|
|
20230622,121200,41939410,4445,4445,4445,4445,413
|
|
20230622,121100,40103625,4460,4460,4460,4460,0
|
|
20230622,121000,40103625,4460,4460,4460,4460,0
|
|
20230622,120900,40103625,4460,4460,4460,4460,0
|
|
20230622,120800,40103625,4460,4460,4460,4460,0
|
|
20230622,120700,40103625,4460,4460,4460,4460,0
|
|
20230622,120600,40103625,4460,4460,4460,4460,0
|
|
20230622,120500,40103625,4460,4460,4460,4460,0
|
|
20230622,120400,40103625,4460,4460,4460,4460,0
|
|
20230622,120300,40103625,4460,4460,4460,4460,0
|
|
20230622,120200,40103625,4460,4460,4460,4460,0
|
|
20230622,120100,40103625,4460,4460,4460,4460,0
|
|
20230622,120000,40103625,4460,4460,4460,4460,0
|
|
20230622,115900,40103625,4460,4460,4460,4460,0
|
|
20230622,115800,40103625,4460,4460,4460,4460,0
|
|
20230622,115700,40103625,4460,4460,4460,4460,0
|
|
20230622,115600,40103625,4460,4460,4460,4460,0
|
|
20230622,115500,40103625,4460,4450,4460,4450,366
|
|
20230622,115400,38471465,4450,4450,4450,4450,0
|
|
20230622,115300,38471465,4450,4450,4450,4450,0
|
|
20230622,115200,38471465,4450,4450,4450,4450,0
|
|
20230622,115100,38471465,4450,4450,4450,4450,0
|
|
20230622,115000,38471465,4450,4450,4450,4450,0
|
|
20230622,114900,38471465,4450,4450,4450,4450,2
|
|
20230622,114800,38462565,4445,4445,4445,4445,0
|
|
20230622,114700,38462565,4445,4445,4445,4445,0
|
|
20230622,114600,38462565,4445,4445,4445,4445,0
|
|
20230622,114500,38462565,4445,4445,4445,4445,0
|
|
20230622,114400,38462565,4445,4445,4445,4445,0
|
|
20230622,114300,38462565,4445,4440,4445,4440,116
|
|
20230622,114200,37947445,4440,4440,4440,4440,396
|
|
20230622,114100,36189205,4440,4440,4440,4440,0
|
|
20230622,114000,36189205,4440,4440,4440,4440,0
|
|
20230622,113900,36189205,4440,4440,4440,4440,1
|
|
20230622,113800,36184765,4440,4440,4440,4440,135
|
|
20230622,113700,35585365,4445,4445,4445,4445,0
|
|
20230622,113600,35585365,4445,4445,4445,4445,0
|
|
20230622,113500,35585365,4445,4445,4445,4445,0
|
|
20230622,113400,35585365,4445,4445,4445,4445,0
|
|
20230622,113300,35585365,4445,4445,4445,4445,0
|
|
20230622,113200,35585365,4445,4445,4445,4445,0
|
|
20230622,113100,35585365,4445,4445,4445,4445,2
|
|
20230622,113000,35576475,4445,4445,4445,4445,0
|
|
20230622,112900,35576475,4445,4445,4445,4445,0
|
|
20230622,112800,35576475,4445,4445,4445,4445,0
|
|
20230622,112700,35576475,4445,4445,4445,4445,1
|
|
20230622,112600,35572030,4430,4430,4430,4430,0
|
|
20230622,112500,35572030,4430,4430,4430,4430,0
|
|
20230622,112400,35572030,4430,4430,4430,4430,0
|
|
20230622,112300,35572030,4430,4430,4430,4430,1259
|
|
20230622,112200,29994660,4435,4435,4435,4435,35
|
|
20230622,112100,29839435,4435,4435,4435,4435,20
|
|
20230622,112000,29750735,4445,4445,4445,4445,0
|
|
20230622,111900,29750735,4445,4445,4445,4445,0
|
|
20230622,111800,29750735,4445,4445,4445,4445,0
|
|
20230622,111700,29750735,4445,4445,4445,4445,500
|
|
20230622,111600,27528235,4445,4445,4445,4445,0
|
|
20230622,111500,27528235,4445,4445,4445,4445,0
|
|
20230622,111400,27528235,4445,4445,4445,4445,0
|
|
20230622,111300,27528235,4445,4445,4445,4445,5
|
|
20230622,111200,27506010,4445,4445,4445,4445,8
|
|
20230622,111100,27470450,4445,4445,4445,4445,0
|
|
20230622,111000,27470450,4445,4445,4445,4445,0
|
|
20230622,110900,27470450,4445,4445,4445,4445,0
|
|
20230622,110800,27470450,4445,4445,4445,4445,1
|
|
20230622,110700,27466005,4430,4430,4430,4430,1
|
|
20230622,110600,27461575,4430,4430,4430,4430,85
|
|
20230622,110500,27085025,4430,4435,4435,4430,114
|
|
20230622,110400,26579780,4430,4430,4430,4430,0
|
|
20230622,110300,26579780,4430,4430,4430,4430,0
|
|
20230622,110200,26579780,4430,4430,4430,4430,0
|
|
20230622,110100,26579780,4430,4430,4430,4430,0
|
|
20230622,110000,26579780,4430,4430,4430,4430,0
|
|
20230622,105900,26579780,4430,4430,4430,4430,0
|
|
20230622,105800,26579780,4430,4440,4440,4430,365
|
|
20230622,105700,24961035,4445,4445,4445,4445,27
|
|
20230622,105600,24841020,4445,4445,4445,4445,0
|
|
20230622,105500,24841020,4445,4445,4445,4445,7
|
|
20230622,105400,24809905,4455,4455,4455,4455,0
|
|
20230622,105300,24809905,4455,4455,4455,4455,0
|
|
20230622,105200,24809905,4455,4455,4455,4455,6
|
|
20230622,105100,24783175,4450,4450,4450,4450,324
|
|
20230622,105000,23341375,4465,4465,4465,4465,0
|
|
20230622,104900,23341375,4465,4465,4465,4465,0
|
|
20230622,104800,23341375,4465,4465,4465,4465,2
|
|
20230622,104700,23332445,4465,4465,4465,4465,0
|
|
20230622,104600,23332445,4465,4465,4465,4465,0
|
|
20230622,104500,23332445,4465,4465,4465,4465,0
|
|
20230622,104400,23332445,4465,4465,4465,4465,0
|
|
20230622,104300,23332445,4465,4460,4465,4460,2
|
|
20230622,104200,23323520,4450,4450,4450,4450,0
|
|
20230622,104100,23323520,4450,4450,4450,4450,0
|
|
20230622,104000,23323520,4450,4450,4450,4450,0
|
|
20230622,103900,23323520,4450,4450,4450,4450,227
|
|
20230622,103800,22313370,4465,4465,4465,4465,0
|
|
20230622,103700,22313370,4465,4465,4465,4465,0
|
|
20230622,103600,22313370,4465,4465,4465,4465,0
|
|
20230622,103500,22313370,4465,4465,4465,4465,0
|
|
20230622,103400,22313370,4465,4465,4465,4465,80
|
|
20230622,103300,21956170,4465,4465,4465,4465,45
|
|
20230622,103200,21755245,4465,4465,4465,4465,150
|
|
20230622,103100,21085495,4455,4455,4455,4455,0
|
|
20230622,103000,21085495,4455,4455,4455,4455,0
|
|
20230622,102900,21085495,4455,4455,4455,4455,0
|
|
20230622,102800,21085495,4455,4455,4455,4455,0
|
|
20230622,102700,21085495,4455,4460,4460,4455,229
|
|
20230622,102600,20064185,4470,4470,4470,4470,0
|
|
20230622,102500,20064185,4470,4470,4470,4470,0
|
|
20230622,102400,20064185,4470,4470,4470,4470,0
|
|
20230622,102300,20064185,4470,4465,4470,4465,2
|
|
20230622,102200,20055250,4465,4465,4465,4465,35
|
|
20230622,102100,19898975,4470,4470,4470,4470,0
|
|
20230622,102000,19898975,4470,4470,4470,4470,0
|
|
20230622,101900,19898975,4470,4470,4470,4470,0
|
|
20230622,101800,19898975,4470,4470,4470,4470,0
|
|
20230622,101700,19898975,4470,4470,4470,4470,112
|
|
20230622,101600,19398335,4470,4470,4470,4470,0
|
|
20230622,101500,19398335,4470,4470,4470,4470,0
|
|
20230622,101400,19398335,4470,4470,4470,4470,0
|
|
20230622,101300,19398335,4470,4470,4470,4470,0
|
|
20230622,101200,19398335,4470,4470,4470,4470,0
|
|
20230622,101100,19398335,4470,4470,4470,4470,0
|
|
20230622,101000,19398335,4470,4470,4470,4470,0
|
|
20230622,100900,19398335,4470,4470,4470,4470,0
|
|
20230622,100800,19398335,4470,4470,4470,4470,0
|
|
20230622,100700,19398335,4470,4470,4470,4470,0
|
|
20230622,100600,19398335,4470,4470,4470,4470,0
|
|
20230622,100500,19398335,4470,4470,4470,4470,1
|
|
20230622,100400,19393865,4455,4455,4455,4455,0
|
|
20230622,100300,19393865,4455,4455,4455,4455,0
|
|
20230622,100200,19393865,4455,4455,4455,4455,0
|
|
20230622,100100,19393865,4455,4455,4455,4455,0
|
|
20230622,100000,19393865,4455,4455,4455,4455,0
|
|
20230622,095900,19393865,4455,4455,4455,4455,45
|
|
20230622,095800,19193390,4475,4475,4475,4475,0
|
|
20230622,095700,19193390,4475,4475,4475,4475,5
|
|
20230622,095600,19171015,4480,4480,4480,4480,0
|
|
20230622,095500,19171015,4480,4480,4480,4480,0
|
|
20230622,095400,19171015,4480,4480,4480,4480,0
|
|
20230622,095300,19171015,4480,4480,4480,4480,0
|
|
20230622,095200,19171015,4480,4480,4480,4480,0
|
|
20230622,095100,19171015,4480,4480,4480,4480,0
|
|
20230622,095000,19171015,4480,4450,4480,4450,6
|
|
20230622,094900,19144195,4480,4480,4480,4480,1
|
|
20230622,094800,19139715,4480,4480,4480,4480,0
|
|
20230622,094700,19139715,4480,4480,4480,4480,1
|
|
20230622,094600,19135235,4480,4480,4480,4480,0
|
|
20230622,094500,19135235,4480,4480,4480,4480,0
|
|
20230622,094400,19135235,4480,4480,4480,4480,0
|
|
20230622,094300,19135235,4480,4480,4480,4480,0
|
|
20230622,094200,19135235,4480,4480,4480,4480,0
|
|
20230622,094100,19135235,4480,4480,4480,4480,0
|
|
20230622,094000,19135235,4480,4475,4480,4475,400
|
|
20230622,093900,17343315,4475,4475,4475,4475,0
|
|
20230622,093800,17343315,4475,4465,4475,4465,3
|
|
20230622,093700,17329910,4475,4470,4475,4470,19
|
|
20230622,093600,17244905,4480,4470,4480,4450,135
|
|
20230622,093500,16643545,4475,4475,4475,4475,1
|
|
20230622,093400,16639070,4475,4475,4475,4475,0
|
|
20230622,093300,16639070,4475,4475,4475,4475,2
|
|
20230622,093200,16630120,4470,4470,4470,4470,0
|
|
20230622,093100,16630120,4470,4470,4470,4470,0
|
|
20230622,093000,16630120,4470,4470,4470,4470,13
|
|
20230622,092900,16572010,4465,4465,4465,4465,0
|
|
20230622,092800,16572010,4465,4465,4465,4465,0
|
|
20230622,092700,16572010,4465,4470,4470,4465,16
|
|
20230622,092600,16500550,4470,4470,4470,4470,6
|
|
20230622,092500,16473730,4470,4470,4470,4470,0
|
|
20230622,092400,16473730,4470,4470,4470,4470,1
|
|
20230622,092300,16469260,4465,4465,4465,4465,0
|
|
20230622,092200,16469260,4465,4465,4465,4465,0
|
|
20230622,092100,16469260,4465,4465,4465,4465,2
|
|
20230622,092000,16460330,4465,4465,4465,4465,0
|
|
20230622,091900,16460330,4465,4465,4465,4465,5
|
|
20230622,091800,16438005,4470,4470,4470,4470,0
|
|
20230622,091700,16438005,4470,4470,4470,4470,0
|
|
20230622,091600,16438005,4470,4470,4470,4470,0
|
|
20230622,091500,16438005,4470,4470,4470,4470,0
|
|
20230622,091400,16438005,4470,4470,4470,4470,39
|
|
20230622,091300,16263675,4480,4480,4480,4480,0
|
|
20230622,091200,16263675,4480,4435,4480,4400,351
|
|
20230622,091100,14706235,4440,4440,4440,4440,17
|
|
20230622,091000,14630755,4445,4445,4445,4440,52
|
|
20230622,090900,14399620,4445,4445,4445,4445,3
|
|
20230622,090800,14386285,4445,4445,4445,4445,0
|
|
20230622,090700,14386285,4445,4445,4445,4445,10
|
|
20230622,090600,14341835,4445,4400,4445,4400,92
|
|
20230622,090500,13935700,4430,4430,4430,4430,0
|
|
20230622,090400,13935700,4430,4425,4430,4425,502
|
|
20230622,090300,11712495,4430,4430,4430,4430,0
|
|
20230622,090200,11712495,4430,4430,4435,4400,1014
|
|
20230622,090100,7235430,4430,4450,4450,4405,737
|
|
20230622,090000,3969195,4480,4485,4485,4480,885
|