604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190100,157129320,3350,3350,3350,3350,2453
|
|
20230622,190000,157129320,3350,3350,3350,3350,0
|
|
20230622,185900,157129320,3350,3350,3350,3350,0
|
|
20230622,185800,157129320,3350,3350,3350,3350,0
|
|
20230622,185700,157129320,3350,3350,3350,3350,0
|
|
20230622,185600,157129320,3350,3350,3350,3350,0
|
|
20230622,185500,157129320,3350,3350,3350,3350,0
|
|
20230622,185400,157129320,3350,3350,3350,3350,0
|
|
20230622,185300,157129320,3350,3350,3350,3350,0
|
|
20230622,185200,157129320,3350,3350,3350,3350,0
|
|
20230622,185100,157129320,3350,3350,3350,3350,0
|
|
20230622,185000,157129320,3350,3350,3350,3350,0
|
|
20230622,184900,157129320,3350,3350,3350,3350,0
|
|
20230622,184800,157129320,3350,3350,3350,3350,0
|
|
20230622,184700,157129320,3350,3350,3350,3350,0
|
|
20230622,184600,157129320,3350,3350,3350,3350,0
|
|
20230622,184500,157129320,3350,3350,3350,3350,0
|
|
20230622,184400,157129320,3350,3350,3350,3350,0
|
|
20230622,184300,157129320,3350,3350,3350,3350,0
|
|
20230622,184200,157129320,3350,3350,3350,3350,0
|
|
20230622,184100,157129320,3350,3350,3350,3350,0
|
|
20230622,184000,157129320,3350,3350,3350,3350,0
|
|
20230622,183900,157129320,3350,3350,3350,3350,0
|
|
20230622,183800,157129320,3350,3350,3350,3350,0
|
|
20230622,183700,157129320,3350,3350,3350,3350,0
|
|
20230622,183600,157129320,3350,3350,3350,3350,0
|
|
20230622,183500,157129320,3350,3350,3350,3350,0
|
|
20230622,183400,157129320,3350,3350,3350,3350,0
|
|
20230622,183300,157129320,3350,3350,3350,3350,0
|
|
20230622,183200,157129320,3350,3350,3350,3350,0
|
|
20230622,183100,157129320,3350,3350,3350,3350,2453
|
|
20230622,183000,157129320,3350,3350,3350,3350,0
|
|
20230622,182900,157129320,3350,3350,3350,3350,0
|
|
20230622,182800,157129320,3350,3350,3350,3350,0
|
|
20230622,182700,157129320,3350,3350,3350,3350,0
|
|
20230622,182600,157129320,3350,3350,3350,3350,0
|
|
20230622,182500,157129320,3350,3350,3350,3350,0
|
|
20230622,182400,157129320,3350,3350,3350,3350,0
|
|
20230622,182300,157129320,3350,3350,3350,3350,0
|
|
20230622,182200,157129320,3350,3350,3350,3350,0
|
|
20230622,182100,157129320,3350,3350,3350,3350,0
|
|
20230622,182000,157129320,3350,3350,3350,3350,0
|
|
20230622,181900,157129320,3350,3350,3350,3350,0
|
|
20230622,181800,157129320,3350,3350,3350,3350,0
|
|
20230622,181700,157129320,3350,3350,3350,3350,0
|
|
20230622,181600,157129320,3350,3350,3350,3350,0
|
|
20230622,181500,157129320,3350,3350,3350,3350,0
|
|
20230622,181400,157129320,3350,3350,3350,3350,0
|
|
20230622,181300,157129320,3350,3350,3350,3350,0
|
|
20230622,181200,157129320,3350,3350,3350,3350,0
|
|
20230622,181100,157129320,3350,3350,3350,3350,0
|
|
20230622,181000,157129320,3350,3350,3350,3350,0
|
|
20230622,180900,157129320,3350,3350,3350,3350,0
|
|
20230622,180800,157129320,3350,3350,3350,3350,0
|
|
20230622,180700,157129320,3350,3350,3350,3350,0
|
|
20230622,180600,157129320,3350,3350,3350,3350,0
|
|
20230622,180500,157129320,3350,3350,3350,3350,0
|
|
20230622,180400,157129320,3350,3350,3350,3350,0
|
|
20230622,180300,157129320,3350,3350,3350,3350,0
|
|
20230622,180200,157129320,3350,3350,3350,3350,0
|
|
20230622,180100,157129320,3350,3350,3350,3350,2453
|
|
20230622,180000,157129320,3350,3350,3350,3350,0
|
|
20230622,175900,157129320,3350,3350,3350,3350,0
|
|
20230622,175800,157129320,3350,3350,3350,3350,0
|
|
20230622,175700,157129320,3350,3350,3350,3350,0
|
|
20230622,175600,157129320,3350,3350,3350,3350,0
|
|
20230622,175500,157129320,3350,3350,3350,3350,0
|
|
20230622,175400,157129320,3350,3350,3350,3350,0
|
|
20230622,175300,157129320,3350,3350,3350,3350,0
|
|
20230622,175200,157129320,3350,3350,3350,3350,0
|
|
20230622,175100,157129320,3350,3350,3350,3350,0
|
|
20230622,175000,157129320,3350,3350,3350,3350,0
|
|
20230622,174900,157129320,3350,3350,3350,3350,0
|
|
20230622,174800,157129320,3350,3350,3350,3350,0
|
|
20230622,174700,157129320,3350,3350,3350,3350,0
|
|
20230622,174600,157129320,3350,3350,3350,3350,0
|
|
20230622,174500,157129320,3350,3350,3350,3350,0
|
|
20230622,174400,157129320,3350,3350,3350,3350,0
|
|
20230622,174300,157129320,3350,3350,3350,3350,0
|
|
20230622,174200,157129320,3350,3350,3350,3350,0
|
|
20230622,174100,157129320,3350,3350,3350,3350,0
|
|
20230622,174000,157129320,3350,3350,3350,3350,0
|
|
20230622,173900,157129320,3350,3350,3350,3350,0
|
|
20230622,173800,157129320,3350,3350,3350,3350,0
|
|
20230622,173700,157129320,3350,3350,3350,3350,0
|
|
20230622,173600,157129320,3350,3350,3350,3350,0
|
|
20230622,173500,157129320,3350,3350,3350,3350,0
|
|
20230622,173400,157129320,3350,3350,3350,3350,0
|
|
20230622,173300,157129320,3350,3350,3350,3350,0
|
|
20230622,173200,157129320,3350,3350,3350,3350,0
|
|
20230622,173100,157129320,3350,3350,3350,3350,2453
|
|
20230622,173000,157129320,3350,3350,3350,3350,0
|
|
20230622,172900,157129320,3350,3350,3350,3350,0
|
|
20230622,172800,157129320,3350,3350,3350,3350,0
|
|
20230622,172700,157129320,3350,3350,3350,3350,0
|
|
20230622,172600,157129320,3350,3350,3350,3350,0
|
|
20230622,172500,157129320,3350,3350,3350,3350,0
|
|
20230622,172400,157129320,3350,3350,3350,3350,0
|
|
20230622,172300,157129320,3350,3350,3350,3350,0
|
|
20230622,172200,157129320,3350,3350,3350,3350,0
|
|
20230622,172100,157129320,3350,3350,3350,3350,0
|
|
20230622,172000,157129320,3350,3350,3350,3350,0
|
|
20230622,171900,157129320,3350,3350,3350,3350,0
|
|
20230622,171800,157129320,3350,3350,3350,3350,0
|
|
20230622,171700,157129320,3350,3350,3350,3350,0
|
|
20230622,171600,157129320,3350,3350,3350,3350,0
|
|
20230622,171500,157129320,3350,3350,3350,3350,0
|
|
20230622,171400,157129320,3350,3350,3350,3350,0
|
|
20230622,171300,157129320,3350,3350,3350,3350,0
|
|
20230622,171200,157129320,3350,3350,3350,3350,0
|
|
20230622,171100,157129320,3350,3350,3350,3350,0
|
|
20230622,171000,157129320,3350,3350,3350,3350,0
|
|
20230622,170900,157129320,3350,3350,3350,3350,0
|
|
20230622,170800,157129320,3350,3350,3350,3350,0
|
|
20230622,170700,157129320,3350,3350,3350,3350,0
|
|
20230622,170600,157129320,3350,3350,3350,3350,0
|
|
20230622,170500,157129320,3350,3350,3350,3350,0
|
|
20230622,170400,157129320,3350,3350,3350,3350,0
|
|
20230622,170300,157129320,3350,3350,3350,3350,0
|
|
20230622,170200,157129320,3350,3350,3350,3350,0
|
|
20230622,170100,157129320,3350,3350,3350,3350,2453
|
|
20230622,170000,157129320,3350,3350,3350,3350,0
|
|
20230622,165900,157129320,3350,3350,3350,3350,0
|
|
20230622,165800,157129320,3350,3350,3350,3350,0
|
|
20230622,165700,157129320,3350,3350,3350,3350,0
|
|
20230622,165600,157129320,3350,3350,3350,3350,0
|
|
20230622,165500,157129320,3350,3350,3350,3350,0
|
|
20230622,165400,157129320,3350,3350,3350,3350,0
|
|
20230622,165300,157129320,3350,3350,3350,3350,0
|
|
20230622,165200,157129320,3350,3350,3350,3350,0
|
|
20230622,165100,157129320,3350,3350,3350,3350,0
|
|
20230622,165000,157129320,3350,3350,3350,3350,0
|
|
20230622,164900,157129320,3350,3350,3350,3350,0
|
|
20230622,164800,157129320,3350,3350,3350,3350,0
|
|
20230622,164700,157129320,3350,3350,3350,3350,0
|
|
20230622,164600,157129320,3350,3350,3350,3350,0
|
|
20230622,164500,157129320,3350,3350,3350,3350,0
|
|
20230622,164400,157129320,3350,3350,3350,3350,0
|
|
20230622,164300,157129320,3350,3350,3350,3350,0
|
|
20230622,164200,157129320,3350,3350,3350,3350,0
|
|
20230622,164100,157129320,3350,3350,3350,3350,0
|
|
20230622,164000,157129320,3350,3350,3350,3350,0
|
|
20230622,163900,157129320,3350,3350,3350,3350,0
|
|
20230622,163800,157129320,3350,3350,3350,3350,0
|
|
20230622,163700,157129320,3350,3350,3350,3350,0
|
|
20230622,163600,157129320,3350,3350,3350,3350,0
|
|
20230622,163500,157129320,3350,3350,3350,3350,0
|
|
20230622,163400,157129320,3350,3350,3350,3350,0
|
|
20230622,163300,157129320,3350,3350,3350,3350,0
|
|
20230622,163200,157129320,3350,3350,3350,3350,0
|
|
20230622,163100,157129320,3350,3350,3350,3350,2453
|
|
20230622,163000,157129320,3350,3350,3350,3350,0
|
|
20230622,162900,157129320,3350,3350,3350,3350,0
|
|
20230622,162800,157129320,3350,3350,3350,3350,0
|
|
20230622,162700,157129320,3350,3350,3350,3350,0
|
|
20230622,162600,157129320,3350,3350,3350,3350,0
|
|
20230622,162500,157129320,3350,3350,3350,3350,0
|
|
20230622,162400,157129320,3350,3350,3350,3350,0
|
|
20230622,162300,157129320,3350,3350,3350,3350,0
|
|
20230622,162200,157129320,3350,3350,3350,3350,0
|
|
20230622,162100,157129320,3350,3350,3350,3350,0
|
|
20230622,162000,157129320,3350,3350,3350,3350,0
|
|
20230622,161900,157129320,3350,3350,3350,3350,0
|
|
20230622,161800,157129320,3350,3350,3350,3350,0
|
|
20230622,161700,157129320,3350,3350,3350,3350,0
|
|
20230622,161600,157129320,3350,3350,3350,3350,0
|
|
20230622,161500,157129320,3350,3350,3350,3350,0
|
|
20230622,161400,157129320,3350,3350,3350,3350,0
|
|
20230622,161300,157129320,3350,3350,3350,3350,0
|
|
20230622,161200,157129320,3350,3350,3350,3350,0
|
|
20230622,161100,157129320,3350,3350,3350,3350,0
|
|
20230622,161000,157129320,3350,3350,3350,3350,0
|
|
20230622,160900,157129320,3350,3350,3350,3350,0
|
|
20230622,160800,157129320,3350,3350,3350,3350,0
|
|
20230622,160700,157129320,3350,3350,3350,3350,0
|
|
20230622,160600,157129320,3350,3350,3350,3350,0
|
|
20230622,160500,157129320,3350,3350,3350,3350,0
|
|
20230622,160400,157129320,3350,3350,3350,3350,0
|
|
20230622,160300,157129320,3350,3350,3350,3350,0
|
|
20230622,160200,157129320,3350,3350,3350,3350,0
|
|
20230622,160100,157129320,3350,3350,3350,3350,2453
|
|
20230622,160000,157129320,3350,3350,3350,3350,0
|
|
20230622,155900,157129320,3350,3350,3350,3350,0
|
|
20230622,155800,157129320,3350,3350,3350,3350,0
|
|
20230622,155700,157129320,3350,3350,3350,3350,0
|
|
20230622,155600,157129320,3350,3350,3350,3350,0
|
|
20230622,155500,157129320,3350,3350,3350,3350,0
|
|
20230622,155400,157129320,3350,3350,3350,3350,0
|
|
20230622,155300,157129320,3350,3350,3350,3350,0
|
|
20230622,155200,157129320,3350,3350,3350,3350,0
|
|
20230622,155100,157129320,3350,3350,3350,3350,0
|
|
20230622,155000,157129320,3350,3350,3350,3350,0
|
|
20230622,154900,157129320,3350,3350,3350,3350,0
|
|
20230622,154800,157129320,3350,3350,3350,3350,0
|
|
20230622,154700,157129320,3350,3350,3350,3350,0
|
|
20230622,154600,157129320,3350,3350,3350,3350,0
|
|
20230622,154500,157129320,3350,3350,3350,3350,0
|
|
20230622,154400,157129320,3350,3350,3350,3350,0
|
|
20230622,154300,157129320,3350,3350,3350,3350,0
|
|
20230622,154200,157129320,3350,3350,3350,3350,0
|
|
20230622,154100,157129320,3350,3350,3350,3350,0
|
|
20230622,154000,157129320,3350,3350,3350,3350,0
|
|
20230622,153900,157129320,3350,3350,3350,3350,0
|
|
20230622,153800,157129320,3350,3350,3350,3350,0
|
|
20230622,153700,157129320,3350,3350,3350,3350,0
|
|
20230622,153600,157129320,3350,3350,3350,3350,0
|
|
20230622,153500,157129320,3350,3350,3350,3350,0
|
|
20230622,153400,157129320,3350,3350,3350,3350,0
|
|
20230622,153300,157129320,3350,3350,3350,3350,0
|
|
20230622,153200,157129320,3350,3350,3350,3350,0
|
|
20230622,153100,157129320,3350,3350,3350,3350,2453
|
|
20230622,153000,157129320,3350,3350,3350,3350,2453
|
|
20230622,152900,148911770,3325,3325,3325,3325,0
|
|
20230622,152800,148911770,3325,3325,3325,3325,0
|
|
20230622,152700,148911770,3325,3325,3325,3325,0
|
|
20230622,152600,148911770,3325,3325,3325,3325,0
|
|
20230622,152500,148911770,3325,3325,3325,3325,0
|
|
20230622,152400,148911770,3325,3325,3325,3325,0
|
|
20230622,152300,148911770,3325,3325,3325,3325,0
|
|
20230622,152200,148911770,3325,3325,3325,3325,0
|
|
20230622,152100,148911770,3325,3325,3325,3325,0
|
|
20230622,152000,148911770,3325,3325,3325,3325,0
|
|
20230622,151900,148911770,3325,3325,3325,3325,0
|
|
20230622,151800,148911770,3325,3325,3325,3325,0
|
|
20230622,151700,148911770,3325,3325,3325,3325,0
|
|
20230622,151600,148911770,3325,3325,3325,3325,0
|
|
20230622,151500,148911770,3325,3325,3325,3325,0
|
|
20230622,151400,148911770,3325,3325,3325,3325,35
|
|
20230622,151300,148795395,3315,3315,3315,3315,1
|
|
20230622,151200,148792080,3330,3330,3330,3330,900
|
|
20230622,151100,145795080,3315,3315,3315,3315,0
|
|
20230622,151000,145795080,3315,3330,3330,3315,202
|
|
20230622,150900,145124275,3330,3330,3330,3330,5
|
|
20230622,150800,145107625,3315,3315,3315,3315,1
|
|
20230622,150700,145104310,3315,3315,3315,3315,0
|
|
20230622,150600,145104310,3315,3315,3315,3315,2
|
|
20230622,150500,145097680,3315,3310,3315,3310,2
|
|
20230622,150400,145091055,3315,3315,3315,3315,0
|
|
20230622,150300,145091055,3315,3315,3315,3315,0
|
|
20230622,150200,145091055,3315,3315,3315,3315,0
|
|
20230622,150100,145091055,3315,3315,3315,3315,0
|
|
20230622,150000,145091055,3315,3315,3315,3315,0
|
|
20230622,145900,145091055,3315,3320,3320,3315,1072
|
|
20230622,145800,141537325,3320,3335,3335,3320,2
|
|
20230622,145700,141530670,3340,3320,3340,3320,150
|
|
20230622,145600,141030865,3315,3315,3315,3315,0
|
|
20230622,145500,141030865,3315,3315,3320,3315,5
|
|
20230622,145400,141014285,3320,3320,3320,3320,0
|
|
20230622,145300,141014285,3320,3320,3320,3320,0
|
|
20230622,145200,141014285,3320,3320,3320,3320,0
|
|
20230622,145100,141014285,3320,3320,3320,3320,0
|
|
20230622,145000,141014285,3320,3320,3320,3320,0
|
|
20230622,144900,141014285,3320,3315,3320,3315,40
|
|
20230622,144800,140881545,3305,3300,3305,3290,646
|
|
20230622,144700,138748815,3300,3305,3305,3300,209
|
|
20230622,144600,138058075,3305,3300,3305,3300,1428
|
|
20230622,144500,133344040,3300,3300,3300,3300,0
|
|
20230622,144400,133344040,3300,3300,3300,3300,76
|
|
20230622,144300,133093240,3300,3300,3300,3300,0
|
|
20230622,144200,133093240,3300,3300,3300,3300,0
|
|
20230622,144100,133093240,3300,3300,3300,3300,0
|
|
20230622,144000,133093240,3300,3300,3300,3300,0
|
|
20230622,143900,133093240,3300,3300,3300,3300,10
|
|
20230622,143800,133060240,3300,3300,3300,3300,1
|
|
20230622,143700,133056940,3300,3300,3300,3300,13
|
|
20230622,143600,133014040,3300,3300,3300,3300,7
|
|
20230622,143500,132990940,3300,3300,3300,3300,0
|
|
20230622,143400,132990940,3300,3300,3300,3300,0
|
|
20230622,143300,132990940,3300,3300,3300,3300,0
|
|
20230622,143200,132990940,3300,3305,3305,3300,78
|
|
20230622,143100,132733205,3305,3305,3305,3305,8
|
|
20230622,143000,132706765,3305,3305,3305,3305,0
|
|
20230622,142900,132706765,3305,3305,3305,3305,0
|
|
20230622,142800,132706765,3305,3305,3305,3305,8
|
|
20230622,142700,132680325,3305,3305,3305,3305,0
|
|
20230622,142600,132680325,3305,3305,3305,3305,0
|
|
20230622,142500,132680325,3305,3305,3305,3305,0
|
|
20230622,142400,132680325,3305,3305,3305,3305,0
|
|
20230622,142300,132680325,3305,3310,3310,3305,143
|
|
20230622,142200,132207050,3310,3310,3310,3310,60
|
|
20230622,142100,132008450,3310,3310,3310,3310,50
|
|
20230622,142000,131842950,3315,3315,3315,3315,1369
|
|
20230622,141900,127304715,3320,3320,3320,3320,2
|
|
20230622,141800,127298075,3315,3315,3315,3315,1
|
|
20230622,141700,127294760,3315,3315,3315,3315,11
|
|
20230622,141600,127258295,3315,3315,3315,3315,10
|
|
20230622,141500,127225145,3320,3320,3320,3320,284
|
|
20230622,141400,126282265,3320,3320,3320,3320,0
|
|
20230622,141300,126282265,3320,3320,3320,3320,1
|
|
20230622,141200,126278945,3325,3325,3325,3325,4
|
|
20230622,141100,126265645,3320,3320,3320,3320,0
|
|
20230622,141000,126265645,3320,3325,3325,3320,8
|
|
20230622,140900,126239050,3320,3320,3320,3320,0
|
|
20230622,140800,126239050,3320,3320,3320,3320,1
|
|
20230622,140700,126235730,3320,3320,3320,3320,0
|
|
20230622,140600,126235730,3320,3320,3320,3320,0
|
|
20230622,140500,126235730,3320,3320,3320,3320,1
|
|
20230622,140400,126232410,3320,3320,3320,3320,0
|
|
20230622,140300,126232410,3320,3320,3320,3320,1
|
|
20230622,140200,126229090,3320,3320,3320,3320,0
|
|
20230622,140100,126229090,3320,3320,3320,3320,2
|
|
20230622,140000,126222450,3315,3315,3315,3315,3
|
|
20230622,135900,126212505,3315,3315,3315,3315,0
|
|
20230622,135800,126212505,3315,3320,3325,3315,61
|
|
20230622,135700,126009850,3320,3320,3320,3320,0
|
|
20230622,135600,126009850,3320,3320,3320,3320,0
|
|
20230622,135500,126009850,3320,3315,3320,3315,2
|
|
20230622,135400,126003215,3320,3320,3320,3320,50
|
|
20230622,135300,125837215,3315,3315,3315,3315,1
|
|
20230622,135200,125833900,3315,3315,3315,3315,0
|
|
20230622,135100,125833900,3315,3315,3315,3315,0
|
|
20230622,135000,125833900,3315,3315,3315,3315,1
|
|
20230622,134900,125830585,3315,3315,3315,3315,0
|
|
20230622,134800,125830585,3315,3315,3315,3315,1
|
|
20230622,134700,125827270,3320,3320,3320,3320,0
|
|
20230622,134600,125827270,3320,3320,3320,3320,296
|
|
20230622,134500,124844550,3315,3315,3315,3315,1
|
|
20230622,134400,124841235,3320,3320,3320,3320,511
|
|
20230622,134300,123144715,3320,3320,3320,3320,1
|
|
20230622,134200,123141395,3320,3320,3320,3320,0
|
|
20230622,134100,123141395,3320,3320,3320,3320,0
|
|
20230622,134000,123141395,3320,3320,3320,3320,1
|
|
20230622,133900,123138075,3320,3320,3320,3320,0
|
|
20230622,133800,123138075,3320,3320,3320,3320,1
|
|
20230622,133700,123134755,3320,3320,3320,3320,0
|
|
20230622,133600,123134755,3320,3320,3320,3320,0
|
|
20230622,133500,123134755,3320,3320,3320,3320,1
|
|
20230622,133400,123131435,3320,3320,3320,3320,0
|
|
20230622,133300,123131435,3320,3320,3320,3320,1
|
|
20230622,133200,123128115,3320,3320,3320,3320,0
|
|
20230622,133100,123128115,3320,3320,3320,3320,0
|
|
20230622,133000,123128115,3320,3320,3320,3320,1
|
|
20230622,132900,123124795,3320,3320,3320,3320,0
|
|
20230622,132800,123124795,3320,3320,3320,3320,1
|
|
20230622,132700,123121475,3320,3320,3320,3320,0
|
|
20230622,132600,123121475,3320,3320,3320,3320,3
|
|
20230622,132500,123111515,3320,3320,3320,3320,1
|
|
20230622,132400,123108195,3320,3320,3320,3320,0
|
|
20230622,132300,123108195,3320,3320,3320,3320,1
|
|
20230622,132200,123104875,3320,3320,3320,3320,0
|
|
20230622,132100,123104875,3320,3320,3320,3320,266
|
|
20230622,132000,122221755,3325,3320,3325,3320,7
|
|
20230622,131900,122198485,3320,3320,3320,3320,0
|
|
20230622,131800,122198485,3320,3320,3320,3320,1
|
|
20230622,131700,122195165,3320,3320,3320,3320,0
|
|
20230622,131600,122195165,3320,3320,3320,3320,0
|
|
20230622,131500,122195165,3320,3320,3320,3320,1
|
|
20230622,131400,122191845,3325,3325,3325,3325,6
|
|
20230622,131300,122171895,3320,3320,3320,3320,1
|
|
20230622,131200,122168575,3320,3320,3320,3320,0
|
|
20230622,131100,122168575,3320,3320,3320,3320,0
|
|
20230622,131000,122168575,3320,3320,3320,3320,1
|
|
20230622,130900,122165255,3320,3320,3320,3320,0
|
|
20230622,130800,122165255,3320,3320,3320,3320,1
|
|
20230622,130700,122161935,3320,3320,3320,3320,0
|
|
20230622,130600,122161935,3320,3320,3320,3320,0
|
|
20230622,130500,122161935,3320,3320,3320,3320,1
|
|
20230622,130400,122158615,3320,3320,3320,3320,0
|
|
20230622,130300,122158615,3320,3320,3320,3320,1
|
|
20230622,130200,122155295,3320,3320,3320,3320,0
|
|
20230622,130100,122155295,3320,3320,3320,3320,0
|
|
20230622,130000,122155295,3320,3320,3320,3320,1
|
|
20230622,125900,122151975,3320,3320,3320,3320,0
|
|
20230622,125800,122151975,3320,3325,3325,3320,2
|
|
20230622,125700,122145330,3320,3320,3320,3320,0
|
|
20230622,125600,122145330,3320,3320,3320,3320,1
|
|
20230622,125500,122142010,3320,3320,3320,3320,30
|
|
20230622,125400,122042410,3320,3320,3320,3320,1
|
|
20230622,125300,122039090,3320,3320,3320,3320,0
|
|
20230622,125200,122039090,3320,3320,3320,3320,0
|
|
20230622,125100,122039090,3320,3320,3320,3320,0
|
|
20230622,125000,122039090,3320,3325,3325,3320,1544
|
|
20230622,124900,116909815,3325,3325,3325,3325,0
|
|
20230622,124800,116909815,3325,3325,3325,3325,1
|
|
20230622,124700,116906490,3325,3325,3325,3325,0
|
|
20230622,124600,116906490,3325,3325,3325,3325,0
|
|
20230622,124500,116906490,3325,3325,3325,3325,1
|
|
20230622,124400,116903165,3325,3325,3325,3325,0
|
|
20230622,124300,116903165,3325,3325,3325,3325,1
|
|
20230622,124200,116899840,3325,3325,3325,3325,0
|
|
20230622,124100,116899840,3325,3325,3325,3325,0
|
|
20230622,124000,116899840,3325,3325,3325,3325,1
|
|
20230622,123900,116896515,3325,3325,3325,3325,0
|
|
20230622,123800,116896515,3325,3325,3325,3325,1
|
|
20230622,123700,116893190,3325,3325,3325,3325,0
|
|
20230622,123600,116893190,3325,3325,3325,3325,0
|
|
20230622,123500,116893190,3325,3325,3325,3325,1
|
|
20230622,123400,116889865,3325,3325,3325,3325,0
|
|
20230622,123300,116889865,3325,3325,3325,3325,1
|
|
20230622,123200,116886540,3325,3325,3325,3325,0
|
|
20230622,123100,116886540,3325,3325,3325,3325,0
|
|
20230622,123000,116886540,3325,3325,3325,3325,1
|
|
20230622,122900,116883215,3325,3325,3325,3325,1
|
|
20230622,122800,116879890,3320,3320,3320,3320,1
|
|
20230622,122700,116876570,3325,3325,3325,3325,31
|
|
20230622,122600,116773495,3320,3320,3320,3320,150
|
|
20230622,122500,116275495,3320,3320,3320,3320,1
|
|
20230622,122400,116272175,3320,3320,3320,3320,0
|
|
20230622,122300,116272175,3320,3320,3320,3320,1
|
|
20230622,122200,116268855,3320,3320,3320,3320,0
|
|
20230622,122100,116268855,3320,3320,3320,3320,1
|
|
20230622,122000,116265535,3320,3320,3320,3320,0
|
|
20230622,121900,116265535,3320,3330,3330,3320,500
|
|
20230622,121800,114602870,3330,3330,3330,3330,524
|
|
20230622,121700,112857950,3330,3330,3330,3330,0
|
|
20230622,121600,112857950,3330,3330,3330,3330,150
|
|
20230622,121500,112358450,3330,3330,3330,3330,1
|
|
20230622,121400,112355120,3330,3330,3330,3330,0
|
|
20230622,121300,112355120,3330,3330,3330,3330,1
|
|
20230622,121200,112351790,3335,3335,3335,3335,0
|
|
20230622,121100,112351790,3335,3335,3335,3335,1
|
|
20230622,121000,112348455,3330,3335,3335,3330,152
|
|
20230622,120900,111841540,3335,3335,3335,3335,0
|
|
20230622,120800,111841540,3335,3335,3335,3335,1
|
|
20230622,120700,111838205,3335,3335,3335,3335,0
|
|
20230622,120600,111838205,3335,3335,3335,3335,0
|
|
20230622,120500,111838205,3335,3335,3335,3335,1
|
|
20230622,120400,111834870,3335,3335,3335,3335,0
|
|
20230622,120300,111834870,3335,3335,3335,3335,1
|
|
20230622,120200,111831535,3335,3335,3335,3335,0
|
|
20230622,120100,111831535,3335,3335,3335,3335,0
|
|
20230622,120000,111831535,3335,3335,3335,3335,31
|
|
20230622,115900,111728150,3335,3335,3335,3335,0
|
|
20230622,115800,111728150,3335,3335,3335,3335,1
|
|
20230622,115700,111724815,3335,3335,3335,3335,0
|
|
20230622,115600,111724815,3335,3335,3335,3335,0
|
|
20230622,115500,111724815,3335,3335,3335,3335,1
|
|
20230622,115400,111721480,3335,3335,3335,3335,0
|
|
20230622,115300,111721480,3335,3335,3335,3335,1
|
|
20230622,115200,111718145,3340,3340,3340,3340,0
|
|
20230622,115100,111718145,3340,3340,3340,3340,2
|
|
20230622,115000,111711465,3330,3335,3335,3330,8
|
|
20230622,114900,111684790,3335,3335,3335,3335,102
|
|
20230622,114800,111344620,3335,3335,3335,3335,1
|
|
20230622,114700,111341285,3335,3335,3335,3335,0
|
|
20230622,114600,111341285,3335,3335,3335,3335,0
|
|
20230622,114500,111341285,3335,3335,3335,3335,1
|
|
20230622,114400,111337950,3335,3335,3335,3335,0
|
|
20230622,114300,111337950,3335,3335,3335,3335,1
|
|
20230622,114200,111334615,3330,3330,3330,3330,0
|
|
20230622,114100,111334615,3330,3330,3330,3330,0
|
|
20230622,114000,111334615,3330,3330,3330,3330,1
|
|
20230622,113900,111331285,3330,3330,3330,3330,0
|
|
20230622,113800,111331285,3330,3330,3330,3330,1
|
|
20230622,113700,111327955,3330,3330,3330,3330,0
|
|
20230622,113600,111327955,3330,3330,3330,3330,0
|
|
20230622,113500,111327955,3330,3330,3330,3330,1
|
|
20230622,113400,111324625,3330,3330,3330,3330,0
|
|
20230622,113300,111324625,3330,3335,3335,3330,4
|
|
20230622,113200,111311290,3335,3335,3335,3335,4
|
|
20230622,113100,111297950,3335,3335,3335,3335,0
|
|
20230622,113000,111297950,3335,3335,3335,3335,1
|
|
20230622,112900,111294615,3340,3340,3340,3340,0
|
|
20230622,112800,111294615,3340,3340,3340,3340,3
|
|
20230622,112700,111284595,3340,3340,3340,3340,1
|
|
20230622,112600,111281255,3340,3340,3340,3340,0
|
|
20230622,112500,111281255,3340,3340,3340,3340,1
|
|
20230622,112400,111277915,3345,3345,3345,3345,1
|
|
20230622,112300,111274570,3340,3340,3340,3340,8
|
|
20230622,112200,111247850,3340,3340,3340,3340,0
|
|
20230622,112100,111247850,3340,3340,3340,3340,0
|
|
20230622,112000,111247850,3340,3340,3340,3340,1
|
|
20230622,111900,111244510,3345,3345,3350,3345,6
|
|
20230622,111800,111224425,3345,3335,3345,3335,418
|
|
20230622,111700,109830280,3335,3335,3335,3335,50
|
|
20230622,111600,109663530,3320,3320,3320,3320,0
|
|
20230622,111500,109663530,3320,3320,3320,3320,1
|
|
20230622,111400,109660210,3320,3320,3320,3320,0
|
|
20230622,111300,109660210,3320,3320,3320,3320,1
|
|
20230622,111200,109656890,3320,3320,3320,3320,0
|
|
20230622,111100,109656890,3320,3320,3320,3320,0
|
|
20230622,111000,109656890,3320,3320,3320,3320,201
|
|
20230622,110900,108989570,3320,3325,3325,3320,299
|
|
20230622,110800,107995640,3325,3325,3325,3325,151
|
|
20230622,110700,107493565,3330,3330,3330,3330,25
|
|
20230622,110600,107410315,3330,3330,3330,3330,0
|
|
20230622,110500,107410315,3330,3330,3330,3330,1
|
|
20230622,110400,107406985,3330,3330,3330,3330,0
|
|
20230622,110300,107406985,3330,3330,3330,3330,311
|
|
20230622,110200,106371355,3325,3330,3330,3325,80
|
|
20230622,110100,106105305,3330,3330,3330,3330,0
|
|
20230622,110000,106105305,3330,3330,3330,3330,1
|
|
20230622,105900,106101975,3325,3325,3325,3325,0
|
|
20230622,105800,106101975,3325,3325,3325,3325,1
|
|
20230622,105700,106098650,3325,3325,3325,3325,0
|
|
20230622,105600,106098650,3325,3325,3325,3325,21
|
|
20230622,105500,106028825,3325,3330,3330,3325,402
|
|
20230622,105400,104692040,3330,3330,3330,3330,0
|
|
20230622,105300,104692040,3330,3330,3330,3330,1
|
|
20230622,105200,104688710,3335,3330,3335,3330,673
|
|
20230622,105100,102447615,3325,3325,3325,3325,0
|
|
20230622,105000,102447615,3325,3325,3325,3325,1
|
|
20230622,104900,102444290,3325,3325,3325,3325,1
|
|
20230622,104800,102440965,3335,3335,3335,3335,0
|
|
20230622,104700,102440965,3335,3335,3335,3335,0
|
|
20230622,104600,102440965,3335,3335,3335,3335,9
|
|
20230622,104500,102410950,3325,3335,3335,3325,31
|
|
20230622,104400,102307575,3325,3325,3325,3325,0
|
|
20230622,104300,102307575,3325,3325,3325,3325,1
|
|
20230622,104200,102304250,3325,3325,3325,3325,0
|
|
20230622,104100,102304250,3325,3325,3325,3325,1
|
|
20230622,104000,102300925,3325,3325,3325,3325,0
|
|
20230622,103900,102300925,3325,3325,3325,3325,0
|
|
20230622,103800,102300925,3325,3325,3325,3325,1
|
|
20230622,103700,102297600,3335,3335,3335,3335,0
|
|
20230622,103600,102297600,3335,3335,3335,3335,0
|
|
20230622,103500,102297600,3335,3335,3335,3335,1
|
|
20230622,103400,102294265,3330,3330,3330,3330,7
|
|
20230622,103300,102270955,3330,3330,3330,3330,1
|
|
20230622,103200,102267625,3325,3325,3325,3325,0
|
|
20230622,103100,102267625,3325,3325,3325,3325,210
|
|
20230622,103000,101569375,3325,3335,3335,3325,672
|
|
20230622,102900,99328265,3320,3320,3320,3320,0
|
|
20230622,102800,99328265,3320,3330,3330,3320,673
|
|
20230622,102700,97087185,3325,3325,3325,3325,0
|
|
20230622,102600,97087185,3325,3320,3325,3320,1566
|
|
20230622,102500,91883605,3315,3315,3315,3315,1
|
|
20230622,102400,91880290,3315,3315,3315,3315,0
|
|
20230622,102300,91880290,3315,3315,3315,3315,1
|
|
20230622,102200,91876975,3315,3315,3315,3315,0
|
|
20230622,102100,91876975,3315,3315,3315,3315,0
|
|
20230622,102000,91876975,3315,3315,3315,3315,6
|
|
20230622,101900,91857085,3315,3315,3315,3315,0
|
|
20230622,101800,91857085,3315,3315,3315,3315,1
|
|
20230622,101700,91853770,3315,3315,3315,3315,0
|
|
20230622,101600,91853770,3315,3315,3315,3315,0
|
|
20230622,101500,91853770,3315,3315,3315,3305,668
|
|
20230622,101400,89639710,3285,3315,3315,3285,2524
|
|
20230622,101300,81294590,3315,3315,3315,3315,1
|
|
20230622,101200,81291275,3315,3315,3315,3315,0
|
|
20230622,101100,81291275,3315,3315,3315,3315,98
|
|
20230622,101000,80966405,3315,3320,3320,3315,59
|
|
20230622,100900,80770530,3320,3320,3320,3320,66
|
|
20230622,100800,80551410,3320,3320,3325,3320,3
|
|
20230622,100700,80541445,3325,3325,3325,3325,134
|
|
20230622,100600,80095895,3320,3335,3335,3320,2925
|
|
20230622,100500,70369535,3335,3335,3335,3335,1
|
|
20230622,100400,70366200,3340,3345,3345,3340,10
|
|
20230622,100300,70332755,3340,3350,3350,3340,3630
|
|
20230622,100200,58203005,3350,3350,3350,3350,0
|
|
20230622,100100,58203005,3350,3365,3365,3350,2024
|
|
20230622,100000,51405855,3365,3380,3380,3365,523
|
|
20230622,095900,49638130,3380,3390,3390,3355,1692
|
|
20230622,095800,43928175,3390,3335,3435,3335,5584
|
|
20230622,095700,25002450,3320,3320,3320,3320,0
|
|
20230622,095600,25002450,3320,3320,3320,3320,0
|
|
20230622,095500,25002450,3320,3320,3320,3320,1
|
|
20230622,095400,24999130,3320,3320,3320,3320,1
|
|
20230622,095300,24995810,3335,3320,3335,3320,150
|
|
20230622,095200,24495715,3325,3325,3325,3325,0
|
|
20230622,095100,24495715,3325,3325,3325,3325,92
|
|
20230622,095000,24189815,3320,3330,3330,3320,461
|
|
20230622,094900,22656315,3330,3335,3335,3330,12
|
|
20230622,094800,22616305,3330,3330,3330,3330,1
|
|
20230622,094700,22612975,3335,3335,3335,3335,0
|
|
20230622,094600,22612975,3335,3335,3335,3335,76
|
|
20230622,094500,22359515,3335,3335,3340,3335,10
|
|
20230622,094400,22326160,3335,3335,3340,3335,31
|
|
20230622,094300,22222770,3325,3335,3340,3325,6
|
|
20230622,094200,22202765,3335,3335,3335,3335,36
|
|
20230622,094100,22082705,3335,3335,3335,3335,1
|
|
20230622,094000,22079370,3325,3335,3335,3325,2
|
|
20230622,093900,22072710,3320,3320,3320,3320,0
|
|
20230622,093800,22072710,3320,3335,3335,3320,31
|
|
20230622,093700,21969340,3335,3335,3335,3335,1
|
|
20230622,093600,21966005,3320,3320,3320,3320,1
|
|
20230622,093500,21962685,3335,3320,3335,3320,3
|
|
20230622,093400,21952705,3315,3315,3315,3315,0
|
|
20230622,093300,21952705,3315,3325,3335,3315,1005
|
|
20230622,093200,18611065,3315,3315,3315,3315,0
|
|
20230622,093100,18611065,3315,3315,3315,3315,1
|
|
20230622,093000,18607750,3325,3325,3325,3325,2
|
|
20230622,092900,18601100,3315,3315,3315,3315,0
|
|
20230622,092800,18601100,3315,3315,3315,3315,1
|
|
20230622,092700,18597785,3325,3325,3325,3325,0
|
|
20230622,092600,18597785,3325,3315,3325,3315,2
|
|
20230622,092500,18591145,3325,3315,3325,3315,102
|
|
20230622,092400,18253005,3320,3315,3320,3315,759
|
|
20230622,092300,15733130,3315,3315,3315,3315,12
|
|
20230622,092200,15693350,3315,3315,3315,3315,0
|
|
20230622,092100,15693350,3315,3315,3315,3315,0
|
|
20230622,092000,15693350,3315,3315,3315,3315,0
|
|
20230622,091900,15693350,3315,3310,3315,3310,1109
|
|
20230622,091800,12017310,3310,3310,3310,3310,1
|
|
20230622,091700,12014000,3305,3305,3305,3305,83
|
|
20230622,091600,11739685,3305,3285,3305,3285,635
|
|
20230622,091500,9646450,3280,3280,3280,3280,24
|
|
20230622,091400,9567730,3275,3275,3275,3275,12
|
|
20230622,091300,9528430,3270,3270,3270,3270,0
|
|
20230622,091200,9528430,3270,3270,3270,3270,0
|
|
20230622,091100,9528430,3270,3270,3270,3270,0
|
|
20230622,091000,9528430,3270,3270,3270,3270,0
|
|
20230622,090900,9528430,3270,3270,3270,3270,10
|
|
20230622,090800,9495730,3285,3285,3285,3285,0
|
|
20230622,090700,9495730,3285,3285,3285,3285,1
|
|
20230622,090600,9492445,3285,3270,3285,3270,402
|
|
20230622,090500,8177790,3270,3250,3275,3250,391
|
|
20230622,090400,6904155,3250,3250,3250,3250,0
|
|
20230622,090300,6904155,3250,3250,3250,3250,0
|
|
20230622,090200,6904155,3250,3250,3250,3250,0
|
|
20230622,090100,6904155,3250,3250,3250,3250,200
|
|
20230622,090000,6254155,3260,3285,3285,3220,1923
|