617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191400,522896500,6680,6680,6680,6680,1205
|
|
20230622,191300,522896500,6680,6680,6680,6680,0
|
|
20230622,191200,522896500,6680,6680,6680,6680,0
|
|
20230622,191100,522896500,6680,6680,6680,6680,0
|
|
20230622,191000,522896500,6680,6680,6680,6680,0
|
|
20230622,190900,522896500,6680,6680,6680,6680,0
|
|
20230622,190800,522896500,6680,6680,6680,6680,0
|
|
20230622,190700,522896500,6680,6680,6680,6680,0
|
|
20230622,190600,522896500,6680,6680,6680,6680,0
|
|
20230622,190500,522896500,6680,6680,6680,6680,0
|
|
20230622,190400,522896500,6680,6680,6680,6680,0
|
|
20230622,190300,522896500,6680,6680,6680,6680,0
|
|
20230622,190200,522896500,6680,6680,6680,6680,0
|
|
20230622,190100,522896500,6680,6680,6680,6680,0
|
|
20230622,190000,522896500,6680,6680,6680,6680,0
|
|
20230622,185900,522896500,6680,6680,6680,6680,0
|
|
20230622,185800,522896500,6680,6680,6680,6680,0
|
|
20230622,185700,522896500,6680,6680,6680,6680,0
|
|
20230622,185600,522896500,6680,6680,6680,6680,0
|
|
20230622,185500,522896500,6680,6680,6680,6680,0
|
|
20230622,185400,522896500,6680,6680,6680,6680,0
|
|
20230622,185300,522896500,6680,6680,6680,6680,0
|
|
20230622,185200,522896500,6680,6680,6680,6680,0
|
|
20230622,185100,522896500,6680,6680,6680,6680,0
|
|
20230622,185000,522896500,6680,6680,6680,6680,0
|
|
20230622,184900,522896500,6680,6680,6680,6680,0
|
|
20230622,184800,522896500,6680,6680,6680,6680,0
|
|
20230622,184700,522896500,6680,6680,6680,6680,0
|
|
20230622,184600,522896500,6680,6680,6680,6680,0
|
|
20230622,184500,522896500,6680,6680,6680,6680,0
|
|
20230622,184400,522896500,6680,6680,6680,6680,1205
|
|
20230622,184300,522896500,6680,6680,6680,6680,0
|
|
20230622,184200,522896500,6680,6680,6680,6680,0
|
|
20230622,184100,522896500,6680,6680,6680,6680,0
|
|
20230622,184000,522896500,6680,6680,6680,6680,0
|
|
20230622,183900,522896500,6680,6680,6680,6680,0
|
|
20230622,183800,522896500,6680,6680,6680,6680,0
|
|
20230622,183700,522896500,6680,6680,6680,6680,0
|
|
20230622,183600,522896500,6680,6680,6680,6680,0
|
|
20230622,183500,522896500,6680,6680,6680,6680,0
|
|
20230622,183400,522896500,6680,6680,6680,6680,0
|
|
20230622,183300,522896500,6680,6680,6680,6680,0
|
|
20230622,183200,522896500,6680,6680,6680,6680,0
|
|
20230622,183100,522896500,6680,6680,6680,6680,0
|
|
20230622,183000,522896500,6680,6680,6680,6680,0
|
|
20230622,182900,522896500,6680,6680,6680,6680,0
|
|
20230622,182800,522896500,6680,6680,6680,6680,0
|
|
20230622,182700,522896500,6680,6680,6680,6680,0
|
|
20230622,182600,522896500,6680,6680,6680,6680,0
|
|
20230622,182500,522896500,6680,6680,6680,6680,0
|
|
20230622,182400,522896500,6680,6680,6680,6680,0
|
|
20230622,182300,522896500,6680,6680,6680,6680,0
|
|
20230622,182200,522896500,6680,6680,6680,6680,0
|
|
20230622,182100,522896500,6680,6680,6680,6680,0
|
|
20230622,182000,522896500,6680,6680,6680,6680,0
|
|
20230622,181900,522896500,6680,6680,6680,6680,0
|
|
20230622,181800,522896500,6680,6680,6680,6680,0
|
|
20230622,181700,522896500,6680,6680,6680,6680,0
|
|
20230622,181600,522896500,6680,6680,6680,6680,0
|
|
20230622,181500,522896500,6680,6680,6680,6680,0
|
|
20230622,181400,522896500,6680,6680,6680,6680,1205
|
|
20230622,181300,522896500,6680,6680,6680,6680,0
|
|
20230622,181200,522896500,6680,6680,6680,6680,0
|
|
20230622,181100,522896500,6680,6680,6680,6680,0
|
|
20230622,181000,522896500,6680,6680,6680,6680,0
|
|
20230622,180900,522896500,6680,6680,6680,6680,0
|
|
20230622,180800,522896500,6680,6680,6680,6680,0
|
|
20230622,180700,522896500,6680,6680,6680,6680,0
|
|
20230622,180600,522896500,6680,6680,6680,6680,0
|
|
20230622,180500,522896500,6680,6680,6680,6680,0
|
|
20230622,180400,522896500,6680,6680,6680,6680,0
|
|
20230622,180300,522896500,6680,6680,6680,6680,0
|
|
20230622,180200,522896500,6680,6680,6680,6680,0
|
|
20230622,180100,522896500,6680,6680,6680,6680,0
|
|
20230622,180000,522896500,6680,6680,6680,6680,0
|
|
20230622,175900,522896500,6680,6680,6680,6680,0
|
|
20230622,175800,522896500,6680,6680,6680,6680,0
|
|
20230622,175700,522896500,6680,6680,6680,6680,0
|
|
20230622,175600,522896500,6680,6680,6680,6680,0
|
|
20230622,175500,522896500,6680,6680,6680,6680,0
|
|
20230622,175400,522896500,6680,6680,6680,6680,0
|
|
20230622,175300,522896500,6680,6680,6680,6680,0
|
|
20230622,175200,522896500,6680,6680,6680,6680,0
|
|
20230622,175100,522896500,6680,6680,6680,6680,0
|
|
20230622,175000,522896500,6680,6680,6680,6680,0
|
|
20230622,174900,522896500,6680,6680,6680,6680,0
|
|
20230622,174800,522896500,6680,6680,6680,6680,0
|
|
20230622,174700,522896500,6680,6680,6680,6680,0
|
|
20230622,174600,522896500,6680,6680,6680,6680,0
|
|
20230622,174500,522896500,6680,6680,6680,6680,0
|
|
20230622,174400,522896500,6680,6680,6680,6680,1205
|
|
20230622,174300,522896500,6680,6680,6680,6680,0
|
|
20230622,174200,522896500,6680,6680,6680,6680,0
|
|
20230622,174100,522896500,6680,6680,6680,6680,0
|
|
20230622,174000,522896500,6680,6680,6680,6680,0
|
|
20230622,173900,522896500,6680,6680,6680,6680,0
|
|
20230622,173800,522896500,6680,6680,6680,6680,0
|
|
20230622,173700,522896500,6680,6680,6680,6680,0
|
|
20230622,173600,522896500,6680,6680,6680,6680,0
|
|
20230622,173500,522896500,6680,6680,6680,6680,0
|
|
20230622,173400,522896500,6680,6680,6680,6680,0
|
|
20230622,173300,522896500,6680,6680,6680,6680,0
|
|
20230622,173200,522896500,6680,6680,6680,6680,0
|
|
20230622,173100,522896500,6680,6680,6680,6680,0
|
|
20230622,173000,522896500,6680,6680,6680,6680,0
|
|
20230622,172900,522896500,6680,6680,6680,6680,0
|
|
20230622,172800,522896500,6680,6680,6680,6680,0
|
|
20230622,172700,522896500,6680,6680,6680,6680,0
|
|
20230622,172600,522896500,6680,6680,6680,6680,0
|
|
20230622,172500,522896500,6680,6680,6680,6680,0
|
|
20230622,172400,522896500,6680,6680,6680,6680,0
|
|
20230622,172300,522896500,6680,6680,6680,6680,0
|
|
20230622,172200,522896500,6680,6680,6680,6680,0
|
|
20230622,172100,522896500,6680,6680,6680,6680,0
|
|
20230622,172000,522896500,6680,6680,6680,6680,0
|
|
20230622,171900,522896500,6680,6680,6680,6680,0
|
|
20230622,171800,522896500,6680,6680,6680,6680,0
|
|
20230622,171700,522896500,6680,6680,6680,6680,0
|
|
20230622,171600,522896500,6680,6680,6680,6680,0
|
|
20230622,171500,522896500,6680,6680,6680,6680,0
|
|
20230622,171400,522896500,6680,6680,6680,6680,1205
|
|
20230622,171300,522896500,6680,6680,6680,6680,0
|
|
20230622,171200,522896500,6680,6680,6680,6680,0
|
|
20230622,171100,522896500,6680,6680,6680,6680,0
|
|
20230622,171000,522896500,6680,6680,6680,6680,0
|
|
20230622,170900,522896500,6680,6680,6680,6680,0
|
|
20230622,170800,522896500,6680,6680,6680,6680,0
|
|
20230622,170700,522896500,6680,6680,6680,6680,0
|
|
20230622,170600,522896500,6680,6680,6680,6680,0
|
|
20230622,170500,522896500,6680,6680,6680,6680,0
|
|
20230622,170400,522896500,6680,6680,6680,6680,0
|
|
20230622,170300,522896500,6680,6680,6680,6680,0
|
|
20230622,170200,522896500,6680,6680,6680,6680,0
|
|
20230622,170100,522896500,6680,6680,6680,6680,0
|
|
20230622,170000,522896500,6680,6680,6680,6680,0
|
|
20230622,165900,522896500,6680,6680,6680,6680,0
|
|
20230622,165800,522896500,6680,6680,6680,6680,0
|
|
20230622,165700,522896500,6680,6680,6680,6680,0
|
|
20230622,165600,522896500,6680,6680,6680,6680,0
|
|
20230622,165500,522896500,6680,6680,6680,6680,0
|
|
20230622,165400,522896500,6680,6680,6680,6680,0
|
|
20230622,165300,522896500,6680,6680,6680,6680,0
|
|
20230622,165200,522896500,6680,6680,6680,6680,0
|
|
20230622,165100,522896500,6680,6680,6680,6680,0
|
|
20230622,165000,522896500,6680,6680,6680,6680,0
|
|
20230622,164900,522896500,6680,6680,6680,6680,0
|
|
20230622,164800,522896500,6680,6680,6680,6680,0
|
|
20230622,164700,522896500,6680,6680,6680,6680,0
|
|
20230622,164600,522896500,6680,6680,6680,6680,0
|
|
20230622,164500,522896500,6680,6680,6680,6680,0
|
|
20230622,164400,522896500,6680,6680,6680,6680,1205
|
|
20230622,164300,522896500,6680,6680,6680,6680,0
|
|
20230622,164200,522896500,6680,6680,6680,6680,0
|
|
20230622,164100,522896500,6680,6680,6680,6680,0
|
|
20230622,164000,522896500,6680,6680,6680,6680,0
|
|
20230622,163900,522896500,6680,6680,6680,6680,0
|
|
20230622,163800,522896500,6680,6680,6680,6680,0
|
|
20230622,163700,522896500,6680,6680,6680,6680,0
|
|
20230622,163600,522896500,6680,6680,6680,6680,0
|
|
20230622,163500,522896500,6680,6680,6680,6680,0
|
|
20230622,163400,522896500,6680,6680,6680,6680,0
|
|
20230622,163300,522896500,6680,6680,6680,6680,0
|
|
20230622,163200,522896500,6680,6680,6680,6680,0
|
|
20230622,163100,522896500,6680,6680,6680,6680,0
|
|
20230622,163000,522896500,6680,6680,6680,6680,0
|
|
20230622,162900,522896500,6680,6680,6680,6680,0
|
|
20230622,162800,522896500,6680,6680,6680,6680,0
|
|
20230622,162700,522896500,6680,6680,6680,6680,0
|
|
20230622,162600,522896500,6680,6680,6680,6680,0
|
|
20230622,162500,522896500,6680,6680,6680,6680,0
|
|
20230622,162400,522896500,6680,6680,6680,6680,0
|
|
20230622,162300,522896500,6680,6680,6680,6680,0
|
|
20230622,162200,522896500,6680,6680,6680,6680,0
|
|
20230622,162100,522896500,6680,6680,6680,6680,0
|
|
20230622,162000,522896500,6680,6680,6680,6680,0
|
|
20230622,161900,522896500,6680,6680,6680,6680,0
|
|
20230622,161800,522896500,6680,6680,6680,6680,0
|
|
20230622,161700,522896500,6680,6680,6680,6680,0
|
|
20230622,161600,522896500,6680,6680,6680,6680,0
|
|
20230622,161500,522896500,6680,6680,6680,6680,0
|
|
20230622,161400,522896500,6680,6680,6680,6680,1205
|
|
20230622,161300,522896500,6680,6680,6680,6680,0
|
|
20230622,161200,522896500,6680,6680,6680,6680,0
|
|
20230622,161100,522896500,6680,6680,6680,6680,0
|
|
20230622,161000,522896500,6680,6680,6680,6680,0
|
|
20230622,160900,522896500,6680,6680,6680,6680,0
|
|
20230622,160800,522896500,6680,6680,6680,6680,0
|
|
20230622,160700,522896500,6680,6680,6680,6680,0
|
|
20230622,160600,522896500,6680,6680,6680,6680,0
|
|
20230622,160500,522896500,6680,6680,6680,6680,0
|
|
20230622,160400,522896500,6680,6680,6680,6680,0
|
|
20230622,160300,522896500,6680,6680,6680,6680,0
|
|
20230622,160200,522896500,6680,6680,6680,6680,0
|
|
20230622,160100,522896500,6680,6680,6680,6680,0
|
|
20230622,160000,522896500,6680,6680,6680,6680,0
|
|
20230622,155900,522896500,6680,6680,6680,6680,0
|
|
20230622,155800,522896500,6680,6680,6680,6680,0
|
|
20230622,155700,522896500,6680,6680,6680,6680,0
|
|
20230622,155600,522896500,6680,6680,6680,6680,0
|
|
20230622,155500,522896500,6680,6680,6680,6680,0
|
|
20230622,155400,522896500,6680,6680,6680,6680,0
|
|
20230622,155300,522896500,6680,6680,6680,6680,0
|
|
20230622,155200,522896500,6680,6680,6680,6680,0
|
|
20230622,155100,522896500,6680,6680,6680,6680,0
|
|
20230622,155000,522896500,6680,6680,6680,6680,0
|
|
20230622,154900,522896500,6680,6680,6680,6680,0
|
|
20230622,154800,522896500,6680,6680,6680,6680,0
|
|
20230622,154700,522896500,6680,6680,6680,6680,0
|
|
20230622,154600,522896500,6680,6680,6680,6680,0
|
|
20230622,154500,522896500,6680,6680,6680,6680,0
|
|
20230622,154400,522896500,6680,6680,6680,6680,1205
|
|
20230622,154300,522896500,6680,6680,6680,6680,0
|
|
20230622,154200,522896500,6680,6680,6680,6680,0
|
|
20230622,154100,522896500,6680,6680,6680,6680,0
|
|
20230622,154000,522896500,6680,6680,6680,6680,0
|
|
20230622,153900,522896500,6680,6680,6680,6680,0
|
|
20230622,153800,522896500,6680,6680,6680,6680,0
|
|
20230622,153700,522896500,6680,6680,6680,6680,0
|
|
20230622,153600,522896500,6680,6680,6680,6680,0
|
|
20230622,153500,522896500,6680,6680,6680,6680,0
|
|
20230622,153400,522896500,6680,6680,6680,6680,0
|
|
20230622,153300,522896500,6680,6680,6680,6680,0
|
|
20230622,153200,522896500,6680,6680,6680,6680,0
|
|
20230622,153100,522896500,6680,6680,6680,6680,0
|
|
20230622,153000,522896500,6680,6680,6680,6680,1205
|
|
20230622,152900,514847100,6660,6660,6660,6660,0
|
|
20230622,152800,514847100,6660,6660,6660,6660,0
|
|
20230622,152700,514847100,6660,6660,6660,6660,0
|
|
20230622,152600,514847100,6660,6660,6660,6660,0
|
|
20230622,152500,514847100,6660,6660,6660,6660,0
|
|
20230622,152400,514847100,6660,6660,6660,6660,0
|
|
20230622,152300,514847100,6660,6660,6660,6660,0
|
|
20230622,152200,514847100,6660,6660,6660,6660,0
|
|
20230622,152100,514847100,6660,6660,6660,6660,0
|
|
20230622,152000,514847100,6660,6660,6660,6660,0
|
|
20230622,151900,514847100,6660,6620,6660,6620,920
|
|
20230622,151800,508753550,6620,6640,6650,6620,246
|
|
20230622,151700,507121170,6630,6630,6630,6630,10
|
|
20230622,151600,507054870,6630,6630,6630,6630,282
|
|
20230622,151500,505185210,6630,6630,6630,6630,130
|
|
20230622,151400,504323310,6630,6630,6630,6630,0
|
|
20230622,151300,504323310,6630,6630,6630,6630,46
|
|
20230622,151200,504018330,6630,6630,6630,6630,0
|
|
20230622,151100,504018330,6630,6630,6630,6630,5
|
|
20230622,151000,503985180,6620,6620,6620,6620,250
|
|
20230622,150900,502330180,6620,6620,6620,6620,0
|
|
20230622,150800,502330180,6620,6620,6620,6620,750
|
|
20230622,150700,497365180,6640,6640,6640,6640,0
|
|
20230622,150600,497365180,6640,6640,6640,6640,268
|
|
20230622,150500,495585660,6640,6640,6640,6640,140
|
|
20230622,150400,494656060,6640,6640,6640,6640,20
|
|
20230622,150300,494523260,6640,6640,6640,6640,10
|
|
20230622,150200,494456860,6640,6620,6650,6600,2656
|
|
20230622,150100,476894210,6650,6640,6650,6640,230
|
|
20230622,150000,475366210,6650,6650,6650,6650,20
|
|
20230622,145900,475233210,6660,6660,6660,6660,77
|
|
20230622,145800,474720390,6660,6660,6660,6660,500
|
|
20230622,145700,471390390,6670,6630,6670,6630,659
|
|
20230622,145600,467021180,6630,6630,6630,6630,4
|
|
20230622,145500,466994660,6630,6630,6630,6630,0
|
|
20230622,145400,466994660,6630,6630,6630,6630,5
|
|
20230622,145300,466961510,6650,6650,6650,6650,50
|
|
20230622,145200,466629010,6620,6620,6620,6620,900
|
|
20230622,145100,460671010,6620,6620,6620,6620,100
|
|
20230622,145000,460009010,6620,6630,6630,6620,144
|
|
20230622,144900,459054600,6670,6670,6670,6670,0
|
|
20230622,144800,459054600,6670,6670,6670,6670,0
|
|
20230622,144700,459054600,6670,6630,6670,6630,509
|
|
20230622,144600,455660830,6640,6640,6640,6640,10
|
|
20230622,144500,455594430,6640,6640,6640,6640,0
|
|
20230622,144400,455594430,6640,6640,6640,6640,5
|
|
20230622,144300,455561230,6640,6670,6670,6640,81
|
|
20230622,144200,455023240,6650,6650,6650,6650,0
|
|
20230622,144100,455023240,6650,6650,6650,6650,0
|
|
20230622,144000,455023240,6650,6640,6650,6640,13
|
|
20230622,143900,454936890,6640,6640,6640,6640,1
|
|
20230622,143800,454930250,6630,6630,6630,6630,0
|
|
20230622,143700,454930250,6630,6660,6660,6630,401
|
|
20230622,143600,452271590,6630,6630,6630,6630,100
|
|
20230622,143500,451608590,6630,6630,6630,6630,1
|
|
20230622,143400,451601960,6620,6650,6650,6620,1000
|
|
20230622,143300,444978360,6640,6640,6640,6640,0
|
|
20230622,143200,444978360,6640,6640,6640,6640,143
|
|
20230622,143100,444028840,6640,6640,6640,6640,200
|
|
20230622,143000,442700840,6630,6630,6630,6630,125
|
|
20230622,142900,441872090,6630,6640,6640,6630,9
|
|
20230622,142800,441812370,6630,6630,6630,6630,878
|
|
20230622,142700,435991230,6640,6640,6640,6640,0
|
|
20230622,142600,435991230,6640,6640,6640,6640,93
|
|
20230622,142500,435373710,6640,6640,6640,6640,10
|
|
20230622,142400,435307310,6640,6640,6640,6640,0
|
|
20230622,142300,435307310,6640,6640,6640,6640,388
|
|
20230622,142200,432730990,6640,6630,6640,6630,105
|
|
20230622,142100,432034790,6640,6650,6650,6620,2580
|
|
20230622,142000,414911620,6650,6650,6650,6650,1033
|
|
20230622,141900,408042170,6650,6650,6650,6650,27
|
|
20230622,141800,407862620,6660,6660,6660,6660,100
|
|
20230622,141700,407196620,6650,6650,6650,6650,1740
|
|
20230622,141600,395625620,6650,6650,6650,6650,8
|
|
20230622,141500,395572420,6650,6670,6680,6650,689
|
|
20230622,141400,390980480,6660,6670,6670,6660,311
|
|
20230622,141300,388908240,6670,6670,6670,6670,72
|
|
20230622,141200,388428000,6680,6680,6680,6680,0
|
|
20230622,141100,388428000,6680,6680,6680,6680,0
|
|
20230622,141000,388428000,6680,6680,6680,6680,0
|
|
20230622,140900,388428000,6680,6680,6680,6680,39
|
|
20230622,140800,388167480,6680,6670,6680,6660,381
|
|
20230622,140700,385625920,6670,6670,6670,6670,22
|
|
20230622,140600,385479180,6680,6680,6680,6680,182
|
|
20230622,140500,384263420,6680,6680,6680,6680,96
|
|
20230622,140400,383622140,6680,6680,6680,6680,0
|
|
20230622,140300,383622140,6680,6680,6680,6680,70
|
|
20230622,140200,383154540,6690,6690,6690,6690,0
|
|
20230622,140100,383154540,6690,6690,6690,6690,9
|
|
20230622,140000,383094330,6690,6670,6690,6670,7
|
|
20230622,135900,383047540,6670,6670,6670,6670,25
|
|
20230622,135800,382880790,6670,6670,6670,6670,16
|
|
20230622,135700,382774070,6660,6660,6660,6660,258
|
|
20230622,135600,381055790,6660,6670,6670,6660,26
|
|
20230622,135500,380882620,6660,6660,6660,6660,0
|
|
20230622,135400,380882620,6660,6660,6660,6660,0
|
|
20230622,135300,380882620,6660,6660,6660,6660,200
|
|
20230622,135200,379550620,6660,6690,6690,6660,120
|
|
20230622,135100,378751120,6690,6670,6690,6660,316
|
|
20230622,135000,376642570,6680,6680,6680,6680,126
|
|
20230622,134900,375800890,6680,6680,6680,6680,500
|
|
20230622,134800,372460890,6680,6680,6680,6680,65
|
|
20230622,134700,372026690,6680,6680,6680,6680,0
|
|
20230622,134600,372026690,6680,6690,6690,6680,904
|
|
20230622,134500,365981980,6680,6680,6680,6680,0
|
|
20230622,134400,365981980,6680,6680,6680,6680,22
|
|
20230622,134300,365835020,6680,6680,6680,6680,0
|
|
20230622,134200,365835020,6680,6680,6680,6680,0
|
|
20230622,134100,365835020,6680,6680,6680,6680,3
|
|
20230622,134000,365814980,6680,6680,6680,6680,0
|
|
20230622,133900,365814980,6680,6670,6680,6670,391
|
|
20230622,133800,363206720,6660,6660,6660,6660,20
|
|
20230622,133700,363073520,6660,6670,6670,6660,826
|
|
20230622,133600,357565100,6670,6670,6670,6670,58
|
|
20230622,133500,357178240,6680,6680,6680,6680,0
|
|
20230622,133400,357178240,6680,6680,6680,6680,0
|
|
20230622,133300,357178240,6680,6680,6680,6680,0
|
|
20230622,133200,357178240,6680,6680,6680,6680,1
|
|
20230622,133100,357171560,6650,6650,6650,6650,0
|
|
20230622,133000,357171560,6650,6650,6650,6650,0
|
|
20230622,132900,357171560,6650,6660,6680,6650,185
|
|
20230622,132800,355938770,6660,6660,6660,6660,24
|
|
20230622,132700,355778930,6660,6660,6660,6660,0
|
|
20230622,132600,355778930,6660,6670,6670,6660,2875
|
|
20230622,132500,336631380,6660,6680,6680,6660,1796
|
|
20230622,132400,324655310,6670,6670,6670,6670,0
|
|
20230622,132300,324655310,6670,6670,6670,6670,0
|
|
20230622,132200,324655310,6670,6670,6670,6670,0
|
|
20230622,132100,324655310,6670,6670,6670,6670,0
|
|
20230622,132000,324655310,6670,6670,6670,6670,0
|
|
20230622,131900,324655310,6670,6680,6680,6670,1564
|
|
20230622,131800,314221520,6690,6690,6690,6690,149
|
|
20230622,131700,313224710,6690,6690,6690,6690,175
|
|
20230622,131600,312053960,6690,6690,6690,6690,0
|
|
20230622,131500,312053960,6690,6690,6690,6690,1
|
|
20230622,131400,312047270,6690,6690,6690,6690,0
|
|
20230622,131300,312047270,6690,6690,6690,6690,700
|
|
20230622,131200,307364270,6690,6690,6690,6690,40
|
|
20230622,131100,307096670,6700,6700,6700,6700,0
|
|
20230622,131000,307096670,6700,6700,6700,6700,2
|
|
20230622,130900,307083270,6710,6710,6710,6710,0
|
|
20230622,130800,307083270,6710,6710,6710,6710,0
|
|
20230622,130700,307083270,6710,6710,6710,6710,0
|
|
20230622,130600,307083270,6710,6710,6710,6710,0
|
|
20230622,130500,307083270,6710,6710,6710,6710,3
|
|
20230622,130400,307063140,6710,6710,6710,6710,200
|
|
20230622,130300,305721140,6710,6710,6710,6710,0
|
|
20230622,130200,305721140,6710,6710,6710,6710,1
|
|
20230622,130100,305714430,6680,6680,6680,6680,0
|
|
20230622,130000,305714430,6680,6680,6680,6680,1
|
|
20230622,125900,305707750,6710,6710,6710,6710,3
|
|
20230622,125800,305687620,6710,6710,6710,6710,0
|
|
20230622,125700,305687620,6710,6710,6710,6710,60
|
|
20230622,125600,305285020,6690,6690,6690,6690,21
|
|
20230622,125500,305144530,6670,6670,6670,6670,0
|
|
20230622,125400,305144530,6670,6670,6670,6670,0
|
|
20230622,125300,305144530,6670,6700,6700,6670,1200
|
|
20230622,125200,297130860,6720,6720,6720,6720,0
|
|
20230622,125100,297130860,6720,6720,6720,6720,0
|
|
20230622,125000,297130860,6720,6720,6720,6720,4
|
|
20230622,124900,297103980,6720,6720,6720,6720,0
|
|
20230622,124800,297103980,6720,6720,6720,6720,0
|
|
20230622,124700,297103980,6720,6720,6720,6720,0
|
|
20230622,124600,297103980,6720,6720,6720,6720,0
|
|
20230622,124500,297103980,6720,6700,6720,6670,2066
|
|
20230622,124400,283302730,6700,6700,6700,6700,13
|
|
20230622,124300,283215630,6700,6700,6700,6700,0
|
|
20230622,124200,283215630,6700,6700,6700,6700,0
|
|
20230622,124100,283215630,6700,6700,6700,6700,800
|
|
20230622,124000,277855630,6710,6710,6710,6710,0
|
|
20230622,123900,277855630,6710,6710,6710,6710,0
|
|
20230622,123800,277855630,6710,6710,6710,6710,0
|
|
20230622,123700,277855630,6710,6710,6710,6710,0
|
|
20230622,123600,277855630,6710,6710,6710,6710,0
|
|
20230622,123500,277855630,6710,6710,6710,6710,0
|
|
20230622,123400,277855630,6710,6710,6710,6710,0
|
|
20230622,123300,277855630,6710,6710,6710,6710,0
|
|
20230622,123200,277855630,6710,6710,6710,6710,0
|
|
20230622,123100,277855630,6710,6710,6710,6710,251
|
|
20230622,123000,276171420,6720,6720,6720,6720,0
|
|
20230622,122900,276171420,6720,6720,6720,6720,0
|
|
20230622,122800,276171420,6720,6720,6720,6720,75
|
|
20230622,122700,275667420,6720,6720,6720,6720,7
|
|
20230622,122600,275620380,6710,6710,6710,6710,3
|
|
20230622,122500,275600250,6700,6700,6700,6700,0
|
|
20230622,122400,275600250,6700,6700,6700,6700,0
|
|
20230622,122300,275600250,6700,6700,6700,6700,0
|
|
20230622,122200,275600250,6700,6700,6700,6700,0
|
|
20230622,122100,275600250,6700,6700,6700,6700,0
|
|
20230622,122000,275600250,6700,6700,6700,6700,400
|
|
20230622,121900,272920250,6700,6700,6700,6700,0
|
|
20230622,121800,272920250,6700,6700,6700,6700,100
|
|
20230622,121700,272250250,6700,6700,6700,6700,0
|
|
20230622,121600,272250250,6700,6700,6700,6700,80
|
|
20230622,121500,271714250,6700,6700,6700,6700,0
|
|
20230622,121400,271714250,6700,6700,6700,6700,0
|
|
20230622,121300,271714250,6700,6730,6730,6690,9447
|
|
20230622,121200,208375790,6740,6740,6740,6740,3
|
|
20230622,121100,208355570,6750,6750,6750,6750,1
|
|
20230622,121000,208348820,6740,6740,6740,6740,0
|
|
20230622,120900,208348820,6740,6740,6740,6740,1
|
|
20230622,120800,208342080,6750,6740,6750,6740,143
|
|
20230622,120700,207376980,6750,6740,6750,6740,251
|
|
20230622,120600,205683540,6740,6740,6740,6740,14
|
|
20230622,120500,205589180,6740,6740,6740,6740,80
|
|
20230622,120400,205049980,6740,6740,6740,6740,1
|
|
20230622,120300,205043240,6740,6740,6740,6740,2
|
|
20230622,120200,205029760,6740,6740,6740,6740,30
|
|
20230622,120100,204827560,6730,6730,6730,6730,0
|
|
20230622,120000,204827560,6730,6730,6730,6730,105
|
|
20230622,115900,204120910,6730,6730,6730,6730,1
|
|
20230622,115800,204114180,6730,6730,6730,6730,0
|
|
20230622,115700,204114180,6730,6730,6730,6730,1
|
|
20230622,115600,204107450,6720,6720,6720,6720,0
|
|
20230622,115500,204107450,6720,6720,6720,6720,60
|
|
20230622,115400,203704250,6720,6720,6720,6720,10
|
|
20230622,115300,203637050,6720,6720,6720,6720,0
|
|
20230622,115200,203637050,6720,6720,6720,6720,0
|
|
20230622,115100,203637050,6720,6720,6720,6720,0
|
|
20230622,115000,203637050,6720,6720,6720,6720,85
|
|
20230622,114900,203065850,6720,6720,6720,6720,15
|
|
20230622,114800,202965050,6720,6720,6720,6720,0
|
|
20230622,114700,202965050,6720,6730,6730,6720,191
|
|
20230622,114600,201681220,6730,6730,6730,6730,0
|
|
20230622,114500,201681220,6730,6720,6730,6720,137
|
|
20230622,114400,200760040,6720,6720,6720,6720,0
|
|
20230622,114300,200760040,6720,6720,6720,6720,0
|
|
20230622,114200,200760040,6720,6720,6720,6720,0
|
|
20230622,114100,200760040,6720,6720,6720,6720,0
|
|
20230622,114000,200760040,6720,6720,6720,6720,0
|
|
20230622,113900,200760040,6720,6720,6720,6720,0
|
|
20230622,113800,200760040,6720,6720,6720,6720,0
|
|
20230622,113700,200760040,6720,6720,6720,6720,0
|
|
20230622,113600,200760040,6720,6720,6720,6720,0
|
|
20230622,113500,200760040,6720,6720,6720,6720,0
|
|
20230622,113400,200760040,6720,6720,6720,6720,96
|
|
20230622,113300,200114920,6720,6720,6720,6720,30
|
|
20230622,113200,199913320,6720,6720,6720,6720,0
|
|
20230622,113100,199913320,6720,6720,6720,6720,0
|
|
20230622,113000,199913320,6720,6720,6720,6720,171
|
|
20230622,112900,198764200,6710,6710,6710,6710,61
|
|
20230622,112800,198354890,6700,6700,6700,6700,250
|
|
20230622,112700,196679890,6700,6700,6700,6700,1630
|
|
20230622,112600,185758890,6710,6720,6720,6710,185
|
|
20230622,112500,184517440,6710,6710,6710,6710,0
|
|
20230622,112400,184517440,6710,6710,6710,6710,0
|
|
20230622,112300,184517440,6710,6710,6710,6710,11
|
|
20230622,112200,184443630,6710,6710,6710,6710,90
|
|
20230622,112100,183839730,6710,6710,6710,6710,0
|
|
20230622,112000,183839730,6710,6710,6710,6710,0
|
|
20230622,111900,183839730,6710,6710,6710,6710,103
|
|
20230622,111800,183148600,6710,6720,6720,6710,5732
|
|
20230622,111700,144672990,6720,6720,6720,6720,0
|
|
20230622,111600,144672990,6720,6720,6720,6720,504
|
|
20230622,111500,141286110,6740,6740,6740,6740,0
|
|
20230622,111400,141286110,6740,6740,6740,6740,0
|
|
20230622,111300,141286110,6740,6740,6740,6740,5
|
|
20230622,111200,141252410,6740,6740,6740,6740,0
|
|
20230622,111100,141252410,6740,6750,6750,6740,407
|
|
20230622,111000,138509130,6750,6750,6750,6750,205
|
|
20230622,110900,137125380,6760,6750,6760,6750,55
|
|
20230622,110800,136753630,6750,6750,6750,6750,225
|
|
20230622,110700,135234880,6740,6740,6740,6740,0
|
|
20230622,110600,135234880,6740,6740,6740,6740,0
|
|
20230622,110500,135234880,6740,6740,6740,6740,234
|
|
20230622,110400,133657720,6740,6740,6740,6740,0
|
|
20230622,110300,133657720,6740,6740,6740,6740,1
|
|
20230622,110200,133650980,6740,6740,6740,6740,0
|
|
20230622,110100,133650980,6740,6730,6740,6730,410
|
|
20230622,110000,130888280,6730,6730,6730,6730,0
|
|
20230622,105900,130888280,6730,6730,6730,6730,399
|
|
20230622,105800,128203010,6730,6730,6730,6730,121
|
|
20230622,105700,127388680,6720,6720,6720,6720,0
|
|
20230622,105600,127388680,6720,6720,6720,6720,0
|
|
20230622,105500,127388680,6720,6720,6720,6720,0
|
|
20230622,105400,127388680,6720,6720,6720,6720,0
|
|
20230622,105300,127388680,6720,6720,6720,6720,0
|
|
20230622,105200,127388680,6720,6720,6720,6720,0
|
|
20230622,105100,127388680,6720,6720,6720,6720,0
|
|
20230622,105000,127388680,6720,6720,6720,6720,2
|
|
20230622,104900,127375240,6720,6720,6720,6720,200
|
|
20230622,104800,126031240,6720,6720,6720,6720,130
|
|
20230622,104700,125157640,6750,6750,6750,6750,0
|
|
20230622,104600,125157640,6750,6750,6750,6750,0
|
|
20230622,104500,125157640,6750,6730,6750,6720,87
|
|
20230622,104400,124572600,6720,6720,6720,6720,0
|
|
20230622,104300,124572600,6720,6730,6730,6720,110
|
|
20230622,104200,123833350,6720,6720,6720,6720,0
|
|
20230622,104100,123833350,6720,6720,6720,6720,0
|
|
20230622,104000,123833350,6720,6720,6720,6720,1
|
|
20230622,103900,123826630,6720,6720,6720,6720,0
|
|
20230622,103800,123826630,6720,6720,6720,6720,0
|
|
20230622,103700,123826630,6720,6720,6720,6720,1
|
|
20230622,103600,123819910,6720,6720,6720,6720,37
|
|
20230622,103500,123571270,6720,6720,6720,6720,191
|
|
20230622,103400,122287750,6720,6750,6750,6720,2056
|
|
20230622,103300,108465520,6750,6750,6750,6750,229
|
|
20230622,103200,106919770,6750,6750,6750,6750,14
|
|
20230622,103100,106825270,6750,6750,6750,6750,11
|
|
20230622,103000,106751020,6730,6730,6730,6730,2
|
|
20230622,102900,106737560,6730,6730,6730,6730,0
|
|
20230622,102800,106737560,6730,6730,6730,6730,0
|
|
20230622,102700,106737560,6730,6730,6730,6730,35
|
|
20230622,102600,106502010,6740,6740,6740,6740,0
|
|
20230622,102500,106502010,6740,6740,6740,6740,206
|
|
20230622,102400,105113570,6740,6740,6740,6740,0
|
|
20230622,102300,105113570,6740,6740,6740,6740,0
|
|
20230622,102200,105113570,6740,6740,6740,6740,200
|
|
20230622,102100,103765570,6750,6750,6750,6750,0
|
|
20230622,102000,103765570,6750,6750,6750,6750,5
|
|
20230622,101900,103731820,6750,6750,6750,6750,0
|
|
20230622,101800,103731820,6750,6750,6750,6750,0
|
|
20230622,101700,103731820,6750,6750,6750,6750,0
|
|
20230622,101600,103731820,6750,6740,6750,6740,55
|
|
20230622,101500,103360770,6740,6740,6740,6740,1
|
|
20230622,101400,103354030,6740,6740,6740,6740,0
|
|
20230622,101300,103354030,6740,6740,6740,6740,5
|
|
20230622,101200,103320330,6740,6740,6740,6740,0
|
|
20230622,101100,103320330,6740,6730,6740,6730,10
|
|
20230622,101000,103252990,6720,6730,6730,6720,271
|
|
20230622,100900,101431770,6720,6720,6720,6720,0
|
|
20230622,100800,101431770,6720,6720,6720,6720,0
|
|
20230622,100700,101431770,6720,6720,6720,6720,50
|
|
20230622,100600,101095770,6720,6720,6720,6720,0
|
|
20230622,100500,101095770,6720,6720,6720,6720,0
|
|
20230622,100400,101095770,6720,6720,6720,6720,0
|
|
20230622,100300,101095770,6720,6730,6730,6720,273
|
|
20230622,100200,99261200,6720,6720,6720,6720,0
|
|
20230622,100100,99261200,6720,6720,6720,6720,0
|
|
20230622,100000,99261200,6720,6720,6720,6720,0
|
|
20230622,095900,99261200,6720,6720,6720,6720,0
|
|
20230622,095800,99261200,6720,6720,6720,6720,0
|
|
20230622,095700,99261200,6720,6720,6720,6720,0
|
|
20230622,095600,99261200,6720,6720,6720,6720,62
|
|
20230622,095500,98844560,6720,6720,6720,6720,150
|
|
20230622,095400,97836560,6710,6710,6710,6710,0
|
|
20230622,095300,97836560,6710,6710,6710,6710,0
|
|
20230622,095200,97836560,6710,6710,6710,6710,0
|
|
20230622,095100,97836560,6710,6710,6710,6710,0
|
|
20230622,095000,97836560,6710,6710,6710,6710,0
|
|
20230622,094900,97836560,6710,6710,6710,6710,0
|
|
20230622,094800,97836560,6710,6710,6710,6710,0
|
|
20230622,094700,97836560,6710,6710,6710,6710,40
|
|
20230622,094600,97568160,6710,6710,6710,6710,0
|
|
20230622,094500,97568160,6710,6720,6720,6710,971
|
|
20230622,094400,91049230,6720,6720,6720,6720,0
|
|
20230622,094300,91049230,6720,6720,6720,6720,3
|
|
20230622,094200,91029070,6720,6720,6730,6720,502
|
|
20230622,094100,87655620,6720,6760,6760,6720,200
|
|
20230622,094000,86303810,6750,6750,6750,6750,140
|
|
20230622,093900,85358810,6750,6750,6760,6750,51
|
|
20230622,093800,85014360,6760,6750,6760,6750,146
|
|
20230622,093700,84027860,6750,6750,6750,6750,100
|
|
20230622,093600,83352860,6750,6730,6750,6730,42
|
|
20230622,093500,83069600,6730,6730,6730,6730,2
|
|
20230622,093400,83056140,6730,6750,6750,6730,7
|
|
20230622,093300,83008950,6750,6750,6750,6750,12
|
|
20230622,093200,82927950,6750,6750,6750,6750,10
|
|
20230622,093100,82860450,6750,6730,6750,6700,1023
|
|
20230622,093000,75984630,6700,6700,6700,6700,0
|
|
20230622,092900,75984630,6700,6710,6750,6700,52
|
|
20230622,092800,75635680,6710,6740,6740,6710,500
|
|
20230622,092700,72277000,6740,6740,6740,6740,1
|
|
20230622,092600,72270260,6730,6730,6730,6730,0
|
|
20230622,092500,72270260,6730,6760,6760,6730,50
|
|
20230622,092400,71933330,6760,6760,6760,6760,81
|
|
20230622,092300,71385770,6760,6760,6760,6760,0
|
|
20230622,092200,71385770,6760,6760,6760,6760,1
|
|
20230622,092100,71379010,6760,6770,6770,6760,116
|
|
20230622,092000,70593810,6760,6760,6760,6760,51
|
|
20230622,091900,70249050,6750,6750,6750,6750,0
|
|
20230622,091800,70249050,6750,6750,6750,6750,3
|
|
20230622,091700,70228800,6750,6750,6750,6750,0
|
|
20230622,091600,70228800,6750,6750,6750,6750,176
|
|
20230622,091500,69040800,6720,6720,6720,6720,47
|
|
20230622,091400,68724960,6740,6700,6740,6700,438
|
|
20230622,091300,65783620,6700,6700,6700,6700,118
|
|
20230622,091200,64993020,6690,6700,6700,6690,749
|
|
20230622,091100,59978930,6700,6700,6700,6700,0
|
|
20230622,091000,59978930,6700,6700,6700,6700,697
|
|
20230622,090900,55309030,6700,6700,6700,6700,0
|
|
20230622,090800,55309030,6700,6710,6710,6700,653
|
|
20230622,090700,50928720,6710,6710,6710,6710,0
|
|
20230622,090600,50928720,6710,6750,6750,6710,357
|
|
20230622,090500,48531050,6710,6710,6760,6710,488
|
|
20230622,090400,45246550,6700,6700,6700,6700,0
|
|
20230622,090300,45246550,6700,6690,6700,6690,198
|
|
20230622,090200,43919960,6680,6730,6730,6680,3168
|
|
20230622,090100,22668270,6730,6770,6770,6720,1156
|
|
20230622,090000,14885270,6760,6800,6800,6760,2198
|