587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184400,186735450,4430,4430,4430,4430,2020
|
|
20230622,184300,186735450,4430,4430,4430,4430,0
|
|
20230622,184200,186735450,4430,4430,4430,4430,0
|
|
20230622,184100,186735450,4430,4430,4430,4430,0
|
|
20230622,184000,186735450,4430,4430,4430,4430,0
|
|
20230622,183900,186735450,4430,4430,4430,4430,0
|
|
20230622,183800,186735450,4430,4430,4430,4430,0
|
|
20230622,183700,186735450,4430,4430,4430,4430,0
|
|
20230622,183600,186735450,4430,4430,4430,4430,0
|
|
20230622,183500,186735450,4430,4430,4430,4430,0
|
|
20230622,183400,186735450,4430,4430,4430,4430,0
|
|
20230622,183300,186735450,4430,4430,4430,4430,0
|
|
20230622,183200,186735450,4430,4430,4430,4430,0
|
|
20230622,183100,186735450,4430,4430,4430,4430,0
|
|
20230622,183000,186735450,4430,4430,4430,4430,0
|
|
20230622,182900,186735450,4430,4430,4430,4430,0
|
|
20230622,182800,186735450,4430,4430,4430,4430,0
|
|
20230622,182700,186735450,4430,4430,4430,4430,0
|
|
20230622,182600,186735450,4430,4430,4430,4430,0
|
|
20230622,182500,186735450,4430,4430,4430,4430,0
|
|
20230622,182400,186735450,4430,4430,4430,4430,0
|
|
20230622,182300,186735450,4430,4430,4430,4430,0
|
|
20230622,182200,186735450,4430,4430,4430,4430,0
|
|
20230622,182100,186735450,4430,4430,4430,4430,0
|
|
20230622,182000,186735450,4430,4430,4430,4430,0
|
|
20230622,181900,186735450,4430,4430,4430,4430,0
|
|
20230622,181800,186735450,4430,4430,4430,4430,0
|
|
20230622,181700,186735450,4430,4430,4430,4430,0
|
|
20230622,181600,186735450,4430,4430,4430,4430,0
|
|
20230622,181500,186735450,4430,4430,4430,4430,0
|
|
20230622,181400,186735450,4430,4430,4430,4430,2020
|
|
20230622,181300,186735450,4430,4430,4430,4430,0
|
|
20230622,181200,186735450,4430,4430,4430,4430,0
|
|
20230622,181100,186735450,4430,4430,4430,4430,0
|
|
20230622,181000,186735450,4430,4430,4430,4430,0
|
|
20230622,180900,186735450,4430,4430,4430,4430,0
|
|
20230622,180800,186735450,4430,4430,4430,4430,0
|
|
20230622,180700,186735450,4430,4430,4430,4430,0
|
|
20230622,180600,186735450,4430,4430,4430,4430,0
|
|
20230622,180500,186735450,4430,4430,4430,4430,0
|
|
20230622,180400,186735450,4430,4430,4430,4430,0
|
|
20230622,180300,186735450,4430,4430,4430,4430,0
|
|
20230622,180200,186735450,4430,4430,4430,4430,0
|
|
20230622,180100,186735450,4430,4430,4430,4430,0
|
|
20230622,180000,186735450,4430,4430,4430,4430,0
|
|
20230622,175900,186735450,4430,4430,4430,4430,0
|
|
20230622,175800,186735450,4430,4430,4430,4430,0
|
|
20230622,175700,186735450,4430,4430,4430,4430,0
|
|
20230622,175600,186735450,4430,4430,4430,4430,0
|
|
20230622,175500,186735450,4430,4430,4430,4430,0
|
|
20230622,175400,186735450,4430,4430,4430,4430,0
|
|
20230622,175300,186735450,4430,4430,4430,4430,0
|
|
20230622,175200,186735450,4430,4430,4430,4430,0
|
|
20230622,175100,186735450,4430,4430,4430,4430,0
|
|
20230622,175000,186735450,4430,4430,4430,4430,0
|
|
20230622,174900,186735450,4430,4430,4430,4430,0
|
|
20230622,174800,186735450,4430,4430,4430,4430,0
|
|
20230622,174700,186735450,4430,4430,4430,4430,0
|
|
20230622,174600,186735450,4430,4430,4430,4430,0
|
|
20230622,174500,186735450,4430,4430,4430,4430,0
|
|
20230622,174400,186735450,4430,4430,4430,4430,2020
|
|
20230622,174300,186735450,4430,4430,4430,4430,0
|
|
20230622,174200,186735450,4430,4430,4430,4430,0
|
|
20230622,174100,186735450,4430,4430,4430,4430,0
|
|
20230622,174000,186735450,4430,4430,4430,4430,0
|
|
20230622,173900,186735450,4430,4430,4430,4430,0
|
|
20230622,173800,186735450,4430,4430,4430,4430,0
|
|
20230622,173700,186735450,4430,4430,4430,4430,0
|
|
20230622,173600,186735450,4430,4430,4430,4430,0
|
|
20230622,173500,186735450,4430,4430,4430,4430,0
|
|
20230622,173400,186735450,4430,4430,4430,4430,0
|
|
20230622,173300,186735450,4430,4430,4430,4430,0
|
|
20230622,173200,186735450,4430,4430,4430,4430,0
|
|
20230622,173100,186735450,4430,4430,4430,4430,0
|
|
20230622,173000,186735450,4430,4430,4430,4430,0
|
|
20230622,172900,186735450,4430,4430,4430,4430,0
|
|
20230622,172800,186735450,4430,4430,4430,4430,0
|
|
20230622,172700,186735450,4430,4430,4430,4430,0
|
|
20230622,172600,186735450,4430,4430,4430,4430,0
|
|
20230622,172500,186735450,4430,4430,4430,4430,0
|
|
20230622,172400,186735450,4430,4430,4430,4430,0
|
|
20230622,172300,186735450,4430,4430,4430,4430,0
|
|
20230622,172200,186735450,4430,4430,4430,4430,0
|
|
20230622,172100,186735450,4430,4430,4430,4430,0
|
|
20230622,172000,186735450,4430,4430,4430,4430,0
|
|
20230622,171900,186735450,4430,4430,4430,4430,0
|
|
20230622,171800,186735450,4430,4430,4430,4430,0
|
|
20230622,171700,186735450,4430,4430,4430,4430,0
|
|
20230622,171600,186735450,4430,4430,4430,4430,0
|
|
20230622,171500,186735450,4430,4430,4430,4430,0
|
|
20230622,171400,186735450,4430,4430,4430,4430,2020
|
|
20230622,171300,186735450,4430,4430,4430,4430,0
|
|
20230622,171200,186735450,4430,4430,4430,4430,0
|
|
20230622,171100,186735450,4430,4430,4430,4430,0
|
|
20230622,171000,186735450,4430,4430,4430,4430,0
|
|
20230622,170900,186735450,4430,4430,4430,4430,0
|
|
20230622,170800,186735450,4430,4430,4430,4430,0
|
|
20230622,170700,186735450,4430,4430,4430,4430,0
|
|
20230622,170600,186735450,4430,4430,4430,4430,0
|
|
20230622,170500,186735450,4430,4430,4430,4430,0
|
|
20230622,170400,186735450,4430,4430,4430,4430,0
|
|
20230622,170300,186735450,4430,4430,4430,4430,0
|
|
20230622,170200,186735450,4430,4430,4430,4430,0
|
|
20230622,170100,186735450,4430,4430,4430,4430,0
|
|
20230622,170000,186735450,4430,4430,4430,4430,0
|
|
20230622,165900,186735450,4430,4430,4430,4430,0
|
|
20230622,165800,186735450,4430,4430,4430,4430,0
|
|
20230622,165700,186735450,4430,4430,4430,4430,0
|
|
20230622,165600,186735450,4430,4430,4430,4430,0
|
|
20230622,165500,186735450,4430,4430,4430,4430,0
|
|
20230622,165400,186735450,4430,4430,4430,4430,0
|
|
20230622,165300,186735450,4430,4430,4430,4430,0
|
|
20230622,165200,186735450,4430,4430,4430,4430,0
|
|
20230622,165100,186735450,4430,4430,4430,4430,0
|
|
20230622,165000,186735450,4430,4430,4430,4430,0
|
|
20230622,164900,186735450,4430,4430,4430,4430,0
|
|
20230622,164800,186735450,4430,4430,4430,4430,0
|
|
20230622,164700,186735450,4430,4430,4430,4430,0
|
|
20230622,164600,186735450,4430,4430,4430,4430,0
|
|
20230622,164500,186735450,4430,4430,4430,4430,0
|
|
20230622,164400,186735450,4430,4430,4430,4430,2020
|
|
20230622,164300,186735450,4430,4430,4430,4430,0
|
|
20230622,164200,186735450,4430,4430,4430,4430,0
|
|
20230622,164100,186735450,4430,4430,4430,4430,0
|
|
20230622,164000,186735450,4430,4430,4430,4430,0
|
|
20230622,163900,186735450,4430,4430,4430,4430,0
|
|
20230622,163800,186735450,4430,4430,4430,4430,0
|
|
20230622,163700,186735450,4430,4430,4430,4430,0
|
|
20230622,163600,186735450,4430,4430,4430,4430,0
|
|
20230622,163500,186735450,4430,4430,4430,4430,0
|
|
20230622,163400,186735450,4430,4430,4430,4430,0
|
|
20230622,163300,186735450,4430,4430,4430,4430,0
|
|
20230622,163200,186735450,4430,4430,4430,4430,0
|
|
20230622,163100,186735450,4430,4430,4430,4430,0
|
|
20230622,163000,186735450,4430,4430,4430,4430,0
|
|
20230622,162900,186735450,4430,4430,4430,4430,0
|
|
20230622,162800,186735450,4430,4430,4430,4430,0
|
|
20230622,162700,186735450,4430,4430,4430,4430,0
|
|
20230622,162600,186735450,4430,4430,4430,4430,0
|
|
20230622,162500,186735450,4430,4430,4430,4430,0
|
|
20230622,162400,186735450,4430,4430,4430,4430,0
|
|
20230622,162300,186735450,4430,4430,4430,4430,0
|
|
20230622,162200,186735450,4430,4430,4430,4430,0
|
|
20230622,162100,186735450,4430,4430,4430,4430,0
|
|
20230622,162000,186735450,4430,4430,4430,4430,0
|
|
20230622,161900,186735450,4430,4430,4430,4430,0
|
|
20230622,161800,186735450,4430,4430,4430,4430,0
|
|
20230622,161700,186735450,4430,4430,4430,4430,0
|
|
20230622,161600,186735450,4430,4430,4430,4430,0
|
|
20230622,161500,186735450,4430,4430,4430,4430,0
|
|
20230622,161400,186735450,4430,4430,4430,4430,2020
|
|
20230622,161300,186735450,4430,4430,4430,4430,0
|
|
20230622,161200,186735450,4430,4430,4430,4430,0
|
|
20230622,161100,186735450,4430,4430,4430,4430,0
|
|
20230622,161000,186735450,4430,4430,4430,4430,0
|
|
20230622,160900,186735450,4430,4430,4430,4430,0
|
|
20230622,160800,186735450,4430,4430,4430,4430,0
|
|
20230622,160700,186735450,4430,4430,4430,4430,0
|
|
20230622,160600,186735450,4430,4430,4430,4430,0
|
|
20230622,160500,186735450,4430,4430,4430,4430,0
|
|
20230622,160400,186735450,4430,4430,4430,4430,0
|
|
20230622,160300,186735450,4430,4430,4430,4430,0
|
|
20230622,160200,186735450,4430,4430,4430,4430,0
|
|
20230622,160100,186735450,4430,4430,4430,4430,0
|
|
20230622,160000,186735450,4430,4430,4430,4430,0
|
|
20230622,155900,186735450,4430,4430,4430,4430,0
|
|
20230622,155800,186735450,4430,4430,4430,4430,0
|
|
20230622,155700,186735450,4430,4430,4430,4430,0
|
|
20230622,155600,186735450,4430,4430,4430,4430,0
|
|
20230622,155500,186735450,4430,4430,4430,4430,0
|
|
20230622,155400,186735450,4430,4430,4430,4430,0
|
|
20230622,155300,186735450,4430,4430,4430,4430,0
|
|
20230622,155200,186735450,4430,4430,4430,4430,0
|
|
20230622,155100,186735450,4430,4430,4430,4430,0
|
|
20230622,155000,186735450,4430,4430,4430,4430,0
|
|
20230622,154900,186735450,4430,4430,4430,4430,0
|
|
20230622,154800,186735450,4430,4430,4430,4430,0
|
|
20230622,154700,186735450,4430,4430,4430,4430,0
|
|
20230622,154600,186735450,4430,4430,4430,4430,0
|
|
20230622,154500,186735450,4430,4430,4430,4430,0
|
|
20230622,154400,186735450,4430,4430,4430,4430,2020
|
|
20230622,154300,186735450,4430,4430,4430,4430,0
|
|
20230622,154200,186735450,4430,4430,4430,4430,0
|
|
20230622,154100,186735450,4430,4430,4430,4430,0
|
|
20230622,154000,186735450,4430,4430,4430,4430,0
|
|
20230622,153900,186735450,4430,4430,4430,4430,0
|
|
20230622,153800,186735450,4430,4430,4430,4430,0
|
|
20230622,153700,186735450,4430,4430,4430,4430,0
|
|
20230622,153600,186735450,4430,4430,4430,4430,0
|
|
20230622,153500,186735450,4430,4430,4430,4430,0
|
|
20230622,153400,186735450,4430,4430,4430,4430,0
|
|
20230622,153300,186735450,4430,4430,4430,4430,0
|
|
20230622,153200,186735450,4430,4430,4430,4430,0
|
|
20230622,153100,186735450,4430,4430,4430,4430,0
|
|
20230622,153000,186735450,4430,4430,4430,4430,2020
|
|
20230622,152900,177786850,4485,4485,4485,4485,0
|
|
20230622,152800,177786850,4485,4485,4485,4485,0
|
|
20230622,152700,177786850,4485,4485,4485,4485,0
|
|
20230622,152600,177786850,4485,4485,4485,4485,0
|
|
20230622,152500,177786850,4485,4485,4485,4485,0
|
|
20230622,152400,177786850,4485,4485,4485,4485,0
|
|
20230622,152300,177786850,4485,4485,4485,4485,0
|
|
20230622,152200,177786850,4485,4485,4485,4485,0
|
|
20230622,152100,177786850,4485,4485,4485,4485,0
|
|
20230622,152000,177786850,4485,4485,4485,4485,0
|
|
20230622,151900,177786850,4485,4485,4485,4485,0
|
|
20230622,151800,177786850,4485,4485,4485,4485,1
|
|
20230622,151700,177782365,4440,4450,4450,4440,141
|
|
20230622,151600,177155855,4490,4495,4495,4490,2
|
|
20230622,151500,177146870,4480,4480,4480,4480,500
|
|
20230622,151400,174906870,4480,4480,4480,4480,1
|
|
20230622,151300,174902390,4450,4450,4450,4450,0
|
|
20230622,151200,174902390,4450,4450,4450,4450,0
|
|
20230622,151100,174902390,4450,4450,4450,4450,0
|
|
20230622,151000,174902390,4450,4450,4455,4450,621
|
|
20230622,150900,172138700,4455,4455,4455,4455,91
|
|
20230622,150800,171733295,4475,4475,4475,4475,0
|
|
20230622,150700,171733295,4475,4475,4475,4475,1
|
|
20230622,150600,171728820,4455,4455,4455,4455,9
|
|
20230622,150500,171688725,4455,4455,4455,4455,11
|
|
20230622,150400,171639720,4450,4450,4450,4450,0
|
|
20230622,150300,171639720,4450,4450,4450,4450,0
|
|
20230622,150200,171639720,4450,4450,4450,4450,0
|
|
20230622,150100,171639720,4450,4450,4450,4450,0
|
|
20230622,150000,171639720,4450,4450,4450,4450,0
|
|
20230622,145900,171639720,4450,4450,4450,4450,0
|
|
20230622,145800,171639720,4450,4450,4450,4450,210
|
|
20230622,145700,170705220,4475,4475,4475,4475,0
|
|
20230622,145600,170705220,4475,4475,4475,4475,2
|
|
20230622,145500,170696270,4475,4475,4475,4475,42
|
|
20230622,145400,170508320,4475,4475,4475,4475,0
|
|
20230622,145300,170508320,4475,4475,4475,4475,0
|
|
20230622,145200,170508320,4475,4475,4475,4475,0
|
|
20230622,145100,170508320,4475,4475,4475,4475,100
|
|
20230622,145000,170060820,4480,4480,4480,4480,0
|
|
20230622,144900,170060820,4480,4480,4480,4480,0
|
|
20230622,144800,170060820,4480,4480,4480,4480,0
|
|
20230622,144700,170060820,4480,4480,4480,4480,0
|
|
20230622,144600,170060820,4480,4480,4480,4480,0
|
|
20230622,144500,170060820,4480,4480,4480,4480,0
|
|
20230622,144400,170060820,4480,4480,4480,4480,0
|
|
20230622,144300,170060820,4480,4480,4480,4480,3
|
|
20230622,144200,170047380,4495,4495,4495,4495,0
|
|
20230622,144100,170047380,4495,4495,4495,4495,0
|
|
20230622,144000,170047380,4495,4495,4495,4495,0
|
|
20230622,143900,170047380,4495,4495,4495,4495,0
|
|
20230622,143800,170047380,4495,4495,4495,4495,0
|
|
20230622,143700,170047380,4495,4495,4495,4495,0
|
|
20230622,143600,170047380,4495,4495,4495,4495,0
|
|
20230622,143500,170047380,4495,4495,4495,4495,0
|
|
20230622,143400,170047380,4495,4495,4495,4495,0
|
|
20230622,143300,170047380,4495,4495,4495,4495,0
|
|
20230622,143200,170047380,4495,4495,4495,4495,0
|
|
20230622,143100,170047380,4495,4495,4495,4495,0
|
|
20230622,143000,170047380,4495,4495,4495,4495,0
|
|
20230622,142900,170047380,4495,4495,4495,4495,1
|
|
20230622,142800,170042885,4495,4495,4495,4495,0
|
|
20230622,142700,170042885,4495,4495,4495,4495,1
|
|
20230622,142600,170038390,4480,4480,4480,4480,0
|
|
20230622,142500,170038390,4480,4480,4480,4480,0
|
|
20230622,142400,170038390,4480,4480,4480,4480,0
|
|
20230622,142300,170038390,4480,4480,4480,4480,0
|
|
20230622,142200,170038390,4480,4480,4480,4480,0
|
|
20230622,142100,170038390,4480,4480,4480,4480,0
|
|
20230622,142000,170038390,4480,4480,4480,4480,0
|
|
20230622,141900,170038390,4480,4480,4480,4480,0
|
|
20230622,141800,170038390,4480,4480,4480,4480,1
|
|
20230622,141700,170033910,4480,4480,4480,4480,0
|
|
20230622,141600,170033910,4480,4480,4480,4480,0
|
|
20230622,141500,170033910,4480,4480,4480,4480,0
|
|
20230622,141400,170033910,4480,4480,4480,4480,23
|
|
20230622,141300,169930870,4485,4485,4485,4485,0
|
|
20230622,141200,169930870,4485,4485,4485,4485,0
|
|
20230622,141100,169930870,4485,4485,4485,4485,5
|
|
20230622,141000,169908445,4485,4485,4485,4485,1
|
|
20230622,140900,169903960,4490,4490,4490,4490,15
|
|
20230622,140800,169836610,4495,4495,4495,4495,0
|
|
20230622,140700,169836610,4495,4495,4495,4495,0
|
|
20230622,140600,169836610,4495,4495,4495,4495,0
|
|
20230622,140500,169836610,4495,4495,4495,4495,0
|
|
20230622,140400,169836610,4495,4495,4495,4495,0
|
|
20230622,140300,169836610,4495,4495,4495,4495,0
|
|
20230622,140200,169836610,4495,4495,4495,4495,401
|
|
20230622,140100,168034115,4465,4465,4465,4465,0
|
|
20230622,140000,168034115,4465,4465,4465,4465,1529
|
|
20230622,135900,161207130,4435,4435,4435,4435,0
|
|
20230622,135800,161207130,4435,4505,4505,4435,16881
|
|
20230622,135700,85851430,4510,4510,4510,4510,0
|
|
20230622,135600,85851430,4510,4510,4510,4510,0
|
|
20230622,135500,85851430,4510,4510,4510,4510,2
|
|
20230622,135400,85842410,4510,4510,4510,4510,0
|
|
20230622,135300,85842410,4510,4510,4510,4510,0
|
|
20230622,135200,85842410,4510,4510,4510,4510,0
|
|
20230622,135100,85842410,4510,4510,4510,4510,110
|
|
20230622,135000,85346310,4515,4515,4515,4515,0
|
|
20230622,134900,85346310,4515,4515,4515,4515,0
|
|
20230622,134800,85346310,4515,4515,4515,4515,0
|
|
20230622,134700,85346310,4515,4515,4515,4515,0
|
|
20230622,134600,85346310,4515,4515,4515,4515,0
|
|
20230622,134500,85346310,4515,4515,4515,4515,0
|
|
20230622,134400,85346310,4515,4515,4515,4515,2
|
|
20230622,134300,85337280,4515,4515,4515,4515,0
|
|
20230622,134200,85337280,4515,4515,4515,4515,0
|
|
20230622,134100,85337280,4515,4515,4515,4515,1
|
|
20230622,134000,85332765,4515,4515,4515,4515,26
|
|
20230622,133900,85215375,4525,4525,4525,4525,0
|
|
20230622,133800,85215375,4525,4525,4525,4525,0
|
|
20230622,133700,85215375,4525,4525,4525,4525,0
|
|
20230622,133600,85215375,4525,4525,4525,4525,0
|
|
20230622,133500,85215375,4525,4525,4525,4525,0
|
|
20230622,133400,85215375,4525,4525,4525,4525,1
|
|
20230622,133300,85210850,4525,4525,4525,4525,0
|
|
20230622,133200,85210850,4525,4525,4525,4525,1
|
|
20230622,133100,85206325,4530,4530,4530,4530,10
|
|
20230622,133000,85161025,4530,4530,4530,4530,58
|
|
20230622,132900,84898285,4530,4530,4530,4530,0
|
|
20230622,132800,84898285,4530,4530,4530,4530,5
|
|
20230622,132700,84875635,4530,4530,4530,4530,10
|
|
20230622,132600,84830335,4530,4530,4530,4530,0
|
|
20230622,132500,84830335,4530,4530,4530,4530,1
|
|
20230622,132400,84825805,4520,4520,4520,4520,0
|
|
20230622,132300,84825805,4520,4510,4520,4510,1837
|
|
20230622,132200,76522945,4510,4510,4510,4510,0
|
|
20230622,132100,76522945,4510,4510,4510,4510,1
|
|
20230622,132000,76518435,4510,4510,4510,4510,0
|
|
20230622,131900,76518435,4510,4510,4510,4510,0
|
|
20230622,131800,76518435,4510,4510,4510,4510,0
|
|
20230622,131700,76518435,4510,4510,4510,4510,0
|
|
20230622,131600,76518435,4510,4510,4510,4510,1
|
|
20230622,131500,76513925,4505,4505,4505,4505,30
|
|
20230622,131400,76378775,4505,4505,4505,4505,0
|
|
20230622,131300,76378775,4505,4505,4505,4505,0
|
|
20230622,131200,76378775,4505,4505,4505,4505,0
|
|
20230622,131100,76378775,4505,4510,4510,4505,15
|
|
20230622,131000,76311175,4510,4510,4510,4510,16
|
|
20230622,130900,76239015,4510,4510,4510,4510,819
|
|
20230622,130800,72545325,4510,4510,4510,4510,0
|
|
20230622,130700,72545325,4510,4510,4510,4510,0
|
|
20230622,130600,72545325,4510,4510,4510,4510,181
|
|
20230622,130500,71729015,4520,4520,4520,4520,1
|
|
20230622,130400,71724495,4535,4535,4535,4535,0
|
|
20230622,130300,71724495,4535,4535,4535,4535,0
|
|
20230622,130200,71724495,4535,4535,4535,4535,0
|
|
20230622,130100,71724495,4535,4535,4535,4535,0
|
|
20230622,130000,71724495,4535,4535,4535,4535,0
|
|
20230622,125900,71724495,4535,4535,4535,4535,0
|
|
20230622,125800,71724495,4535,4535,4535,4535,0
|
|
20230622,125700,71724495,4535,4535,4535,4535,0
|
|
20230622,125600,71724495,4535,4535,4535,4535,0
|
|
20230622,125500,71724495,4535,4535,4535,4535,0
|
|
20230622,125400,71724495,4535,4535,4535,4535,0
|
|
20230622,125300,71724495,4535,4535,4535,4535,0
|
|
20230622,125200,71724495,4535,4535,4535,4535,1
|
|
20230622,125100,71719960,4540,4540,4540,4540,0
|
|
20230622,125000,71719960,4540,4540,4540,4540,0
|
|
20230622,124900,71719960,4540,4540,4540,4540,0
|
|
20230622,124800,71719960,4540,4540,4540,4540,50
|
|
20230622,124700,71492960,4540,4540,4540,4540,9
|
|
20230622,124600,71452100,4540,4540,4540,4540,0
|
|
20230622,124500,71452100,4540,4540,4540,4540,0
|
|
20230622,124400,71452100,4540,4540,4540,4540,0
|
|
20230622,124300,71452100,4540,4540,4540,4540,0
|
|
20230622,124200,71452100,4540,4540,4540,4540,0
|
|
20230622,124100,71452100,4540,4540,4540,4540,0
|
|
20230622,124000,71452100,4540,4540,4540,4540,1
|
|
20230622,123900,71447560,4540,4540,4540,4540,1
|
|
20230622,123800,71443020,4515,4515,4515,4515,0
|
|
20230622,123700,71443020,4515,4515,4515,4515,20
|
|
20230622,123600,71352720,4545,4545,4545,4545,65
|
|
20230622,123500,71057295,4565,4565,4565,4565,0
|
|
20230622,123400,71057295,4565,4565,4565,4565,0
|
|
20230622,123300,71057295,4565,4565,4565,4565,0
|
|
20230622,123200,71057295,4565,4565,4565,4565,0
|
|
20230622,123100,71057295,4565,4565,4565,4565,0
|
|
20230622,123000,71057295,4565,4565,4565,4565,0
|
|
20230622,122900,71057295,4565,4565,4565,4565,0
|
|
20230622,122800,71057295,4565,4565,4565,4565,0
|
|
20230622,122700,71057295,4565,4505,4570,4505,1397
|
|
20230622,122600,64706570,4500,4500,4500,4500,0
|
|
20230622,122500,64706570,4500,4500,4500,4500,0
|
|
20230622,122400,64706570,4500,4500,4500,4500,177
|
|
20230622,122300,63910070,4500,4495,4500,4495,566
|
|
20230622,122200,61365090,4495,4495,4495,4495,0
|
|
20230622,122100,61365090,4495,4490,4495,4490,213
|
|
20230622,122000,60408715,4490,4490,4490,4490,0
|
|
20230622,121900,60408715,4490,4490,4490,4490,0
|
|
20230622,121800,60408715,4490,4490,4490,4490,0
|
|
20230622,121700,60408715,4490,4490,4490,4490,0
|
|
20230622,121600,60408715,4490,4490,4490,4490,1
|
|
20230622,121500,60404225,4485,4485,4485,4485,0
|
|
20230622,121400,60404225,4485,4485,4485,4485,8
|
|
20230622,121300,60368345,4485,4485,4485,4485,0
|
|
20230622,121200,60368345,4485,4480,4485,4480,230
|
|
20230622,121100,59337060,4485,4485,4485,4485,0
|
|
20230622,121000,59337060,4485,4485,4485,4485,0
|
|
20230622,120900,59337060,4485,4485,4485,4485,0
|
|
20230622,120800,59337060,4485,4485,4485,4485,0
|
|
20230622,120700,59337060,4485,4485,4485,4485,0
|
|
20230622,120600,59337060,4485,4485,4485,4485,0
|
|
20230622,120500,59337060,4485,4475,4485,4475,2000
|
|
20230622,120400,50368215,4475,4475,4475,4475,1
|
|
20230622,120300,50363740,4450,4450,4450,4450,0
|
|
20230622,120200,50363740,4450,4450,4450,4450,0
|
|
20230622,120100,50363740,4450,4450,4450,4450,0
|
|
20230622,120000,50363740,4450,4450,4450,4450,65
|
|
20230622,115900,50074490,4475,4475,4475,4475,0
|
|
20230622,115800,50074490,4475,4475,4475,4475,0
|
|
20230622,115700,50074490,4475,4475,4475,4475,0
|
|
20230622,115600,50074490,4475,4475,4475,4475,0
|
|
20230622,115500,50074490,4475,4475,4475,4475,0
|
|
20230622,115400,50074490,4475,4475,4475,4475,0
|
|
20230622,115300,50074490,4475,4475,4475,4475,10
|
|
20230622,115200,50029740,4450,4450,4450,4450,0
|
|
20230622,115100,50029740,4450,4450,4450,4450,0
|
|
20230622,115000,50029740,4450,4450,4450,4450,0
|
|
20230622,114900,50029740,4450,4450,4450,4450,0
|
|
20230622,114800,50029740,4450,4450,4450,4450,0
|
|
20230622,114700,50029740,4450,4450,4450,4450,0
|
|
20230622,114600,50029740,4450,4450,4450,4450,0
|
|
20230622,114500,50029740,4450,4450,4450,4450,50
|
|
20230622,114400,49807240,4450,4450,4450,4450,0
|
|
20230622,114300,49807240,4450,4450,4450,4450,0
|
|
20230622,114200,49807240,4450,4450,4450,4450,0
|
|
20230622,114100,49807240,4450,4450,4450,4450,0
|
|
20230622,114000,49807240,4450,4450,4450,4450,0
|
|
20230622,113900,49807240,4450,4450,4450,4450,0
|
|
20230622,113800,49807240,4450,4450,4450,4450,0
|
|
20230622,113700,49807240,4450,4460,4460,4440,3036
|
|
20230622,113600,36288755,4475,4475,4475,4475,0
|
|
20230622,113500,36288755,4475,4475,4475,4475,0
|
|
20230622,113400,36288755,4475,4475,4475,4475,1
|
|
20230622,113300,36284280,4460,4460,4460,4460,0
|
|
20230622,113200,36284280,4460,4460,4460,4460,0
|
|
20230622,113100,36284280,4460,4460,4460,4460,0
|
|
20230622,113000,36284280,4460,4460,4460,4460,0
|
|
20230622,112900,36284280,4460,4460,4460,4460,0
|
|
20230622,112800,36284280,4460,4460,4460,4460,80
|
|
20230622,112700,35927480,4475,4475,4475,4475,0
|
|
20230622,112600,35927480,4475,4475,4475,4475,0
|
|
20230622,112500,35927480,4475,4475,4475,4475,0
|
|
20230622,112400,35927480,4475,4475,4475,4475,0
|
|
20230622,112300,35927480,4475,4475,4475,4475,0
|
|
20230622,112200,35927480,4475,4475,4475,4475,0
|
|
20230622,112100,35927480,4475,4475,4475,4475,0
|
|
20230622,112000,35927480,4475,4475,4475,4475,0
|
|
20230622,111900,35927480,4475,4475,4475,4475,0
|
|
20230622,111800,35927480,4475,4475,4475,4475,0
|
|
20230622,111700,35927480,4475,4475,4475,4475,0
|
|
20230622,111600,35927480,4475,4475,4475,4475,0
|
|
20230622,111500,35927480,4475,4475,4475,4475,0
|
|
20230622,111400,35927480,4475,4475,4475,4475,0
|
|
20230622,111300,35927480,4475,4475,4475,4475,0
|
|
20230622,111200,35927480,4475,4475,4475,4475,0
|
|
20230622,111100,35927480,4475,4475,4475,4475,0
|
|
20230622,111000,35927480,4475,4460,4475,4460,20
|
|
20230622,110900,35837995,4460,4460,4460,4460,6
|
|
20230622,110800,35811235,4460,4460,4460,4460,0
|
|
20230622,110700,35811235,4460,4460,4460,4460,0
|
|
20230622,110600,35811235,4460,4460,4460,4460,4
|
|
20230622,110500,35793395,4475,4475,4475,4475,1
|
|
20230622,110400,35788920,4455,4455,4455,4455,0
|
|
20230622,110300,35788920,4455,4455,4455,4455,0
|
|
20230622,110200,35788920,4455,4455,4455,4455,0
|
|
20230622,110100,35788920,4455,4455,4455,4455,0
|
|
20230622,110000,35788920,4455,4455,4455,4455,0
|
|
20230622,105900,35788920,4455,4460,4460,4455,1000
|
|
20230622,105800,31333725,4465,4460,4465,4460,136
|
|
20230622,105700,30727135,4465,4465,4465,4465,29
|
|
20230622,105600,30597650,4465,4470,4470,4465,2
|
|
20230622,105500,30588715,4470,4470,4470,4470,0
|
|
20230622,105400,30588715,4470,4470,4470,4470,0
|
|
20230622,105300,30588715,4470,4475,4475,4470,35
|
|
20230622,105200,30432240,4475,4475,4475,4475,1
|
|
20230622,105100,30427765,4475,4475,4475,4475,1
|
|
20230622,105000,30423290,4475,4475,4475,4475,2
|
|
20230622,104900,30414340,4475,4475,4475,4475,0
|
|
20230622,104800,30414340,4475,4475,4475,4475,0
|
|
20230622,104700,30414340,4475,4475,4475,4475,0
|
|
20230622,104600,30414340,4475,4475,4475,4475,0
|
|
20230622,104500,30414340,4475,4475,4475,4475,0
|
|
20230622,104400,30414340,4475,4475,4475,4475,0
|
|
20230622,104300,30414340,4475,4475,4475,4475,0
|
|
20230622,104200,30414340,4475,4475,4475,4475,0
|
|
20230622,104100,30414340,4475,4475,4475,4475,0
|
|
20230622,104000,30414340,4475,4475,4475,4475,0
|
|
20230622,103900,30414340,4475,4475,4475,4475,0
|
|
20230622,103800,30414340,4475,4475,4475,4475,0
|
|
20230622,103700,30414340,4475,4475,4475,4475,0
|
|
20230622,103600,30414340,4475,4475,4475,4475,0
|
|
20230622,103500,30414340,4475,4475,4475,4475,10
|
|
20230622,103400,30369590,4475,4475,4475,4475,10
|
|
20230622,103300,30324840,4475,4475,4475,4475,2
|
|
20230622,103200,30315890,4475,4475,4475,4475,3
|
|
20230622,103100,30302465,4470,4470,4470,4470,41
|
|
20230622,103000,30119195,4475,4475,4475,4475,0
|
|
20230622,102900,30119195,4475,4475,4475,4475,0
|
|
20230622,102800,30119195,4475,4475,4475,4475,0
|
|
20230622,102700,30119195,4475,4475,4475,4475,0
|
|
20230622,102600,30119195,4475,4475,4475,4475,0
|
|
20230622,102500,30119195,4475,4475,4475,4475,1
|
|
20230622,102400,30114720,4470,4470,4470,4470,0
|
|
20230622,102300,30114720,4470,4470,4470,4470,0
|
|
20230622,102200,30114720,4470,4470,4470,4470,68
|
|
20230622,102100,29810760,4470,4470,4470,4470,25
|
|
20230622,102000,29699010,4470,4470,4470,4470,0
|
|
20230622,101900,29699010,4470,4470,4470,4470,11
|
|
20230622,101800,29649840,4470,4470,4470,4470,63
|
|
20230622,101700,29368230,4470,4470,4470,4470,0
|
|
20230622,101600,29368230,4470,4470,4470,4470,0
|
|
20230622,101500,29368230,4470,4470,4470,4470,0
|
|
20230622,101400,29368230,4470,4470,4470,4470,0
|
|
20230622,101300,29368230,4470,4470,4470,4470,0
|
|
20230622,101200,29368230,4470,4470,4470,4470,1
|
|
20230622,101100,29363760,4465,4465,4465,4465,0
|
|
20230622,101000,29363760,4465,4465,4465,4465,30
|
|
20230622,100900,29229810,4470,4470,4470,4470,0
|
|
20230622,100800,29229810,4470,4470,4470,4470,0
|
|
20230622,100700,29229810,4470,4470,4470,4470,0
|
|
20230622,100600,29229810,4470,4470,4470,4470,0
|
|
20230622,100500,29229810,4470,4470,4470,4470,0
|
|
20230622,100400,29229810,4470,4470,4470,4470,498
|
|
20230622,100300,27003750,4470,4470,4470,4470,300
|
|
20230622,100200,25662750,4470,4470,4470,4470,88
|
|
20230622,100100,25269390,4470,4470,4470,4470,0
|
|
20230622,100000,25269390,4470,4470,4470,4470,6
|
|
20230622,095900,25242570,4470,4470,4470,4470,0
|
|
20230622,095800,25242570,4470,4470,4470,4470,0
|
|
20230622,095700,25242570,4470,4470,4470,4470,6
|
|
20230622,095600,25215750,4475,4475,4475,4475,0
|
|
20230622,095500,25215750,4475,4475,4475,4475,0
|
|
20230622,095400,25215750,4475,4475,4475,4475,0
|
|
20230622,095300,25215750,4475,4475,4475,4475,5
|
|
20230622,095200,25193375,4480,4480,4480,4480,0
|
|
20230622,095100,25193375,4480,4480,4480,4480,0
|
|
20230622,095000,25193375,4480,4485,4485,4480,7
|
|
20230622,094900,25162005,4485,4485,4485,4485,1
|
|
20230622,094800,25157520,4485,4485,4485,4485,0
|
|
20230622,094700,25157520,4485,4485,4485,4485,0
|
|
20230622,094600,25157520,4485,4485,4485,4485,0
|
|
20230622,094500,25157520,4485,4485,4485,4485,0
|
|
20230622,094400,25157520,4485,4485,4485,4485,3
|
|
20230622,094300,25144065,4485,4485,4485,4485,0
|
|
20230622,094200,25144065,4485,4485,4485,4485,0
|
|
20230622,094100,25144065,4485,4485,4485,4485,0
|
|
20230622,094000,25144065,4485,4485,4485,4485,0
|
|
20230622,093900,25144065,4485,4485,4485,4485,70
|
|
20230622,093800,24830115,4485,4480,4485,4480,195
|
|
20230622,093700,23956300,4470,4470,4470,4470,0
|
|
20230622,093600,23956300,4470,4470,4470,4470,813
|
|
20230622,093500,20322190,4470,4470,4470,4470,185
|
|
20230622,093400,19495240,4465,4465,4465,4465,44
|
|
20230622,093300,19298780,4465,4465,4465,4465,0
|
|
20230622,093200,19298780,4465,4440,4465,4440,3
|
|
20230622,093100,19285410,4465,4465,4465,4465,3
|
|
20230622,093000,19272015,4470,4470,4470,4470,0
|
|
20230622,092900,19272015,4470,4470,4470,4470,0
|
|
20230622,092800,19272015,4470,4470,4470,4470,0
|
|
20230622,092700,19272015,4470,4470,4470,4470,0
|
|
20230622,092600,19272015,4470,4470,4470,4470,0
|
|
20230622,092500,19272015,4470,4465,4470,4465,15
|
|
20230622,092400,19205010,4470,4470,4470,4470,0
|
|
20230622,092300,19205010,4470,4470,4470,4470,0
|
|
20230622,092200,19205010,4470,4470,4470,4470,0
|
|
20230622,092100,19205010,4470,4470,4470,4470,0
|
|
20230622,092000,19205010,4470,4470,4470,4470,0
|
|
20230622,091900,19205010,4470,4470,4470,4470,0
|
|
20230622,091800,19205010,4470,4470,4470,4470,10
|
|
20230622,091700,19160310,4470,4470,4470,4470,141
|
|
20230622,091600,18530040,4470,4465,4470,4420,836
|
|
20230622,091500,14817795,4460,4460,4460,4460,30
|
|
20230622,091400,14683995,4465,4440,4465,4440,5
|
|
20230622,091300,14661770,4415,4415,4415,4415,0
|
|
20230622,091200,14661770,4415,4415,4415,4415,101
|
|
20230622,091100,14215855,4420,4420,4420,4420,0
|
|
20230622,091000,14215855,4420,4420,4420,4420,0
|
|
20230622,090900,14215855,4420,4435,4435,4420,1148
|
|
20230622,090800,9137005,4440,4440,4440,4440,96
|
|
20230622,090700,8710765,4435,4435,4435,4435,300
|
|
20230622,090600,7380265,4435,4435,4435,4435,1
|
|
20230622,090500,7375830,4435,4435,4435,4435,118
|
|
20230622,090400,6852500,4435,4425,4435,4425,30
|
|
20230622,090300,6719730,4430,4430,4430,4425,16
|
|
20230622,090200,6648900,4435,4435,4435,4435,0
|
|
20230622,090100,6648900,4435,4445,4445,4435,435
|
|
20230622,090000,4717550,4475,4450,4475,4450,1060
|