667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200400,118472960,4140,4140,4140,4140,832
|
|
20230622,200300,118472960,4140,4140,4140,4140,0
|
|
20230622,200200,118472960,4140,4140,4140,4140,0
|
|
20230622,200100,118472960,4140,4140,4140,4140,0
|
|
20230622,200000,118472960,4140,4140,4140,4140,0
|
|
20230622,195900,118472960,4140,4140,4140,4140,0
|
|
20230622,195800,118472960,4140,4140,4140,4140,0
|
|
20230622,195700,118472960,4140,4140,4140,4140,0
|
|
20230622,195600,118472960,4140,4140,4140,4140,0
|
|
20230622,195500,118472960,4140,4140,4140,4140,0
|
|
20230622,195400,118472960,4140,4140,4140,4140,0
|
|
20230622,195300,118472960,4140,4140,4140,4140,0
|
|
20230622,195200,118472960,4140,4140,4140,4140,0
|
|
20230622,195100,118472960,4140,4140,4140,4140,0
|
|
20230622,195000,118472960,4140,4140,4140,4140,0
|
|
20230622,194900,118472960,4140,4140,4140,4140,0
|
|
20230622,194800,118472960,4140,4140,4140,4140,0
|
|
20230622,194700,118472960,4140,4140,4140,4140,0
|
|
20230622,194600,118472960,4140,4140,4140,4140,0
|
|
20230622,194500,118472960,4140,4140,4140,4140,0
|
|
20230622,194400,118472960,4140,4140,4140,4140,0
|
|
20230622,194300,118472960,4140,4140,4140,4140,0
|
|
20230622,194200,118472960,4140,4140,4140,4140,0
|
|
20230622,194100,118472960,4140,4140,4140,4140,0
|
|
20230622,194000,118472960,4140,4140,4140,4140,0
|
|
20230622,193900,118472960,4140,4140,4140,4140,0
|
|
20230622,193800,118472960,4140,4140,4140,4140,0
|
|
20230622,193700,118472960,4140,4140,4140,4140,0
|
|
20230622,193600,118472960,4140,4140,4140,4140,0
|
|
20230622,193500,118472960,4140,4140,4140,4140,0
|
|
20230622,193400,118472960,4140,4140,4140,4140,832
|
|
20230622,193300,118472960,4140,4140,4140,4140,0
|
|
20230622,193200,118472960,4140,4140,4140,4140,0
|
|
20230622,193100,118472960,4140,4140,4140,4140,0
|
|
20230622,193000,118472960,4140,4140,4140,4140,0
|
|
20230622,192900,118472960,4140,4140,4140,4140,0
|
|
20230622,192800,118472960,4140,4140,4140,4140,0
|
|
20230622,192700,118472960,4140,4140,4140,4140,0
|
|
20230622,192600,118472960,4140,4140,4140,4140,0
|
|
20230622,192500,118472960,4140,4140,4140,4140,0
|
|
20230622,192400,118472960,4140,4140,4140,4140,0
|
|
20230622,192300,118472960,4140,4140,4140,4140,0
|
|
20230622,192200,118472960,4140,4140,4140,4140,0
|
|
20230622,192100,118472960,4140,4140,4140,4140,0
|
|
20230622,192000,118472960,4140,4140,4140,4140,0
|
|
20230622,191900,118472960,4140,4140,4140,4140,0
|
|
20230622,191800,118472960,4140,4140,4140,4140,0
|
|
20230622,191700,118472960,4140,4140,4140,4140,0
|
|
20230622,191600,118472960,4140,4140,4140,4140,0
|
|
20230622,191500,118472960,4140,4140,4140,4140,0
|
|
20230622,191400,118472960,4140,4140,4140,4140,0
|
|
20230622,191300,118472960,4140,4140,4140,4140,0
|
|
20230622,191200,118472960,4140,4140,4140,4140,0
|
|
20230622,191100,118472960,4140,4140,4140,4140,0
|
|
20230622,191000,118472960,4140,4140,4140,4140,0
|
|
20230622,190900,118472960,4140,4140,4140,4140,0
|
|
20230622,190800,118472960,4140,4140,4140,4140,0
|
|
20230622,190700,118472960,4140,4140,4140,4140,0
|
|
20230622,190600,118472960,4140,4140,4140,4140,0
|
|
20230622,190500,118472960,4140,4140,4140,4140,0
|
|
20230622,190400,118472960,4140,4140,4140,4140,832
|
|
20230622,190300,118472960,4140,4140,4140,4140,0
|
|
20230622,190200,118472960,4140,4140,4140,4140,0
|
|
20230622,190100,118472960,4140,4140,4140,4140,0
|
|
20230622,190000,118472960,4140,4140,4140,4140,0
|
|
20230622,185900,118472960,4140,4140,4140,4140,0
|
|
20230622,185800,118472960,4140,4140,4140,4140,0
|
|
20230622,185700,118472960,4140,4140,4140,4140,0
|
|
20230622,185600,118472960,4140,4140,4140,4140,0
|
|
20230622,185500,118472960,4140,4140,4140,4140,0
|
|
20230622,185400,118472960,4140,4140,4140,4140,0
|
|
20230622,185300,118472960,4140,4140,4140,4140,0
|
|
20230622,185200,118472960,4140,4140,4140,4140,0
|
|
20230622,185100,118472960,4140,4140,4140,4140,0
|
|
20230622,185000,118472960,4140,4140,4140,4140,0
|
|
20230622,184900,118472960,4140,4140,4140,4140,0
|
|
20230622,184800,118472960,4140,4140,4140,4140,0
|
|
20230622,184700,118472960,4140,4140,4140,4140,0
|
|
20230622,184600,118472960,4140,4140,4140,4140,0
|
|
20230622,184500,118472960,4140,4140,4140,4140,0
|
|
20230622,184400,118472960,4140,4140,4140,4140,0
|
|
20230622,184300,118472960,4140,4140,4140,4140,0
|
|
20230622,184200,118472960,4140,4140,4140,4140,0
|
|
20230622,184100,118472960,4140,4140,4140,4140,0
|
|
20230622,184000,118472960,4140,4140,4140,4140,0
|
|
20230622,183900,118472960,4140,4140,4140,4140,0
|
|
20230622,183800,118472960,4140,4140,4140,4140,0
|
|
20230622,183700,118472960,4140,4140,4140,4140,0
|
|
20230622,183600,118472960,4140,4140,4140,4140,0
|
|
20230622,183500,118472960,4140,4140,4140,4140,0
|
|
20230622,183400,118472960,4140,4140,4140,4140,832
|
|
20230622,183300,118472960,4140,4140,4140,4140,0
|
|
20230622,183200,118472960,4140,4140,4140,4140,0
|
|
20230622,183100,118472960,4140,4140,4140,4140,0
|
|
20230622,183000,118472960,4140,4140,4140,4140,0
|
|
20230622,182900,118472960,4140,4140,4140,4140,0
|
|
20230622,182800,118472960,4140,4140,4140,4140,0
|
|
20230622,182700,118472960,4140,4140,4140,4140,0
|
|
20230622,182600,118472960,4140,4140,4140,4140,0
|
|
20230622,182500,118472960,4140,4140,4140,4140,0
|
|
20230622,182400,118472960,4140,4140,4140,4140,0
|
|
20230622,182300,118472960,4140,4140,4140,4140,0
|
|
20230622,182200,118472960,4140,4140,4140,4140,0
|
|
20230622,182100,118472960,4140,4140,4140,4140,0
|
|
20230622,182000,118472960,4140,4140,4140,4140,0
|
|
20230622,181900,118472960,4140,4140,4140,4140,0
|
|
20230622,181800,118472960,4140,4140,4140,4140,0
|
|
20230622,181700,118472960,4140,4140,4140,4140,0
|
|
20230622,181600,118472960,4140,4140,4140,4140,0
|
|
20230622,181500,118472960,4140,4140,4140,4140,0
|
|
20230622,181400,118472960,4140,4140,4140,4140,0
|
|
20230622,181300,118472960,4140,4140,4140,4140,0
|
|
20230622,181200,118472960,4140,4140,4140,4140,0
|
|
20230622,181100,118472960,4140,4140,4140,4140,0
|
|
20230622,181000,118472960,4140,4140,4140,4140,0
|
|
20230622,180900,118472960,4140,4140,4140,4140,0
|
|
20230622,180800,118472960,4140,4140,4140,4140,0
|
|
20230622,180700,118472960,4140,4140,4140,4140,0
|
|
20230622,180600,118472960,4140,4140,4140,4140,0
|
|
20230622,180500,118472960,4140,4140,4140,4140,0
|
|
20230622,180400,118472960,4140,4140,4140,4140,832
|
|
20230622,180300,118472960,4140,4140,4140,4140,0
|
|
20230622,180200,118472960,4140,4140,4140,4140,0
|
|
20230622,180100,118472960,4140,4140,4140,4140,0
|
|
20230622,180000,118472960,4140,4140,4140,4140,0
|
|
20230622,175900,118472960,4140,4140,4140,4140,0
|
|
20230622,175800,118472960,4140,4140,4140,4140,0
|
|
20230622,175700,118472960,4140,4140,4140,4140,0
|
|
20230622,175600,118472960,4140,4140,4140,4140,0
|
|
20230622,175500,118472960,4140,4140,4140,4140,0
|
|
20230622,175400,118472960,4140,4140,4140,4140,0
|
|
20230622,175300,118472960,4140,4140,4140,4140,0
|
|
20230622,175200,118472960,4140,4140,4140,4140,0
|
|
20230622,175100,118472960,4140,4140,4140,4140,0
|
|
20230622,175000,118472960,4140,4140,4140,4140,0
|
|
20230622,174900,118472960,4140,4140,4140,4140,0
|
|
20230622,174800,118472960,4140,4140,4140,4140,0
|
|
20230622,174700,118472960,4140,4140,4140,4140,0
|
|
20230622,174600,118472960,4140,4140,4140,4140,0
|
|
20230622,174500,118472960,4140,4140,4140,4140,0
|
|
20230622,174400,118472960,4140,4140,4140,4140,0
|
|
20230622,174300,118472960,4140,4140,4140,4140,0
|
|
20230622,174200,118472960,4140,4140,4140,4140,0
|
|
20230622,174100,118472960,4140,4140,4140,4140,0
|
|
20230622,174000,118472960,4140,4140,4140,4140,0
|
|
20230622,173900,118472960,4140,4140,4140,4140,0
|
|
20230622,173800,118472960,4140,4140,4140,4140,0
|
|
20230622,173700,118472960,4140,4140,4140,4140,0
|
|
20230622,173600,118472960,4140,4140,4140,4140,0
|
|
20230622,173500,118472960,4140,4140,4140,4140,0
|
|
20230622,173400,118472960,4140,4140,4140,4140,832
|
|
20230622,173300,118472960,4140,4140,4140,4140,0
|
|
20230622,173200,118472960,4140,4140,4140,4140,0
|
|
20230622,173100,118472960,4140,4140,4140,4140,0
|
|
20230622,173000,118472960,4140,4140,4140,4140,0
|
|
20230622,172900,118472960,4140,4140,4140,4140,0
|
|
20230622,172800,118472960,4140,4140,4140,4140,0
|
|
20230622,172700,118472960,4140,4140,4140,4140,0
|
|
20230622,172600,118472960,4140,4140,4140,4140,0
|
|
20230622,172500,118472960,4140,4140,4140,4140,0
|
|
20230622,172400,118472960,4140,4140,4140,4140,0
|
|
20230622,172300,118472960,4140,4140,4140,4140,0
|
|
20230622,172200,118472960,4140,4140,4140,4140,0
|
|
20230622,172100,118472960,4140,4140,4140,4140,0
|
|
20230622,172000,118472960,4140,4140,4140,4140,0
|
|
20230622,171900,118472960,4140,4140,4140,4140,0
|
|
20230622,171800,118472960,4140,4140,4140,4140,0
|
|
20230622,171700,118472960,4140,4140,4140,4140,0
|
|
20230622,171600,118472960,4140,4140,4140,4140,0
|
|
20230622,171500,118472960,4140,4140,4140,4140,0
|
|
20230622,171400,118472960,4140,4140,4140,4140,0
|
|
20230622,171300,118472960,4140,4140,4140,4140,0
|
|
20230622,171200,118472960,4140,4140,4140,4140,0
|
|
20230622,171100,118472960,4140,4140,4140,4140,0
|
|
20230622,171000,118472960,4140,4140,4140,4140,0
|
|
20230622,170900,118472960,4140,4140,4140,4140,0
|
|
20230622,170800,118472960,4140,4140,4140,4140,0
|
|
20230622,170700,118472960,4140,4140,4140,4140,0
|
|
20230622,170600,118472960,4140,4140,4140,4140,0
|
|
20230622,170500,118472960,4140,4140,4140,4140,0
|
|
20230622,170400,118472960,4140,4140,4140,4140,832
|
|
20230622,170300,118472960,4140,4140,4140,4140,0
|
|
20230622,170200,118472960,4140,4140,4140,4140,0
|
|
20230622,170100,118472960,4140,4140,4140,4140,0
|
|
20230622,170000,118472960,4140,4140,4140,4140,0
|
|
20230622,165900,118472960,4140,4140,4140,4140,0
|
|
20230622,165800,118472960,4140,4140,4140,4140,0
|
|
20230622,165700,118472960,4140,4140,4140,4140,0
|
|
20230622,165600,118472960,4140,4140,4140,4140,0
|
|
20230622,165500,118472960,4140,4140,4140,4140,0
|
|
20230622,165400,118472960,4140,4140,4140,4140,0
|
|
20230622,165300,118472960,4140,4140,4140,4140,0
|
|
20230622,165200,118472960,4140,4140,4140,4140,0
|
|
20230622,165100,118472960,4140,4140,4140,4140,0
|
|
20230622,165000,118472960,4140,4140,4140,4140,0
|
|
20230622,164900,118472960,4140,4140,4140,4140,0
|
|
20230622,164800,118472960,4140,4140,4140,4140,0
|
|
20230622,164700,118472960,4140,4140,4140,4140,0
|
|
20230622,164600,118472960,4140,4140,4140,4140,0
|
|
20230622,164500,118472960,4140,4140,4140,4140,0
|
|
20230622,164400,118472960,4140,4140,4140,4140,0
|
|
20230622,164300,118472960,4140,4140,4140,4140,0
|
|
20230622,164200,118472960,4140,4140,4140,4140,0
|
|
20230622,164100,118472960,4140,4140,4140,4140,0
|
|
20230622,164000,118472960,4140,4140,4140,4140,0
|
|
20230622,163900,118472960,4140,4140,4140,4140,0
|
|
20230622,163800,118472960,4140,4140,4140,4140,0
|
|
20230622,163700,118472960,4140,4140,4140,4140,0
|
|
20230622,163600,118472960,4140,4140,4140,4140,0
|
|
20230622,163500,118472960,4140,4140,4140,4140,0
|
|
20230622,163400,118472960,4140,4140,4140,4140,832
|
|
20230622,163300,118472960,4140,4140,4140,4140,0
|
|
20230622,163200,118472960,4140,4140,4140,4140,0
|
|
20230622,163100,118472960,4140,4140,4140,4140,0
|
|
20230622,163000,118472960,4140,4140,4140,4140,0
|
|
20230622,162900,118472960,4140,4140,4140,4140,0
|
|
20230622,162800,118472960,4140,4140,4140,4140,0
|
|
20230622,162700,118472960,4140,4140,4140,4140,0
|
|
20230622,162600,118472960,4140,4140,4140,4140,0
|
|
20230622,162500,118472960,4140,4140,4140,4140,0
|
|
20230622,162400,118472960,4140,4140,4140,4140,0
|
|
20230622,162300,118472960,4140,4140,4140,4140,0
|
|
20230622,162200,118472960,4140,4140,4140,4140,0
|
|
20230622,162100,118472960,4140,4140,4140,4140,0
|
|
20230622,162000,118472960,4140,4140,4140,4140,0
|
|
20230622,161900,118472960,4140,4140,4140,4140,0
|
|
20230622,161800,118472960,4140,4140,4140,4140,0
|
|
20230622,161700,118472960,4140,4140,4140,4140,0
|
|
20230622,161600,118472960,4140,4140,4140,4140,0
|
|
20230622,161500,118472960,4140,4140,4140,4140,0
|
|
20230622,161400,118472960,4140,4140,4140,4140,0
|
|
20230622,161300,118472960,4140,4140,4140,4140,0
|
|
20230622,161200,118472960,4140,4140,4140,4140,0
|
|
20230622,161100,118472960,4140,4140,4140,4140,0
|
|
20230622,161000,118472960,4140,4140,4140,4140,0
|
|
20230622,160900,118472960,4140,4140,4140,4140,0
|
|
20230622,160800,118472960,4140,4140,4140,4140,0
|
|
20230622,160700,118472960,4140,4140,4140,4140,0
|
|
20230622,160600,118472960,4140,4140,4140,4140,0
|
|
20230622,160500,118472960,4140,4140,4140,4140,0
|
|
20230622,160400,118472960,4140,4140,4140,4140,832
|
|
20230622,160300,118472960,4140,4140,4140,4140,0
|
|
20230622,160200,118472960,4140,4140,4140,4140,0
|
|
20230622,160100,118472960,4140,4140,4140,4140,0
|
|
20230622,160000,118472960,4140,4140,4140,4140,0
|
|
20230622,155900,118472960,4140,4140,4140,4140,0
|
|
20230622,155800,118472960,4140,4140,4140,4140,0
|
|
20230622,155700,118472960,4140,4140,4140,4140,0
|
|
20230622,155600,118472960,4140,4140,4140,4140,0
|
|
20230622,155500,118472960,4140,4140,4140,4140,0
|
|
20230622,155400,118472960,4140,4140,4140,4140,0
|
|
20230622,155300,118472960,4140,4140,4140,4140,0
|
|
20230622,155200,118472960,4140,4140,4140,4140,0
|
|
20230622,155100,118472960,4140,4140,4140,4140,0
|
|
20230622,155000,118472960,4140,4140,4140,4140,0
|
|
20230622,154900,118472960,4140,4140,4140,4140,0
|
|
20230622,154800,118472960,4140,4140,4140,4140,0
|
|
20230622,154700,118472960,4140,4140,4140,4140,0
|
|
20230622,154600,118472960,4140,4140,4140,4140,0
|
|
20230622,154500,118472960,4140,4140,4140,4140,0
|
|
20230622,154400,118472960,4140,4140,4140,4140,0
|
|
20230622,154300,118472960,4140,4140,4140,4140,0
|
|
20230622,154200,118472960,4140,4140,4140,4140,0
|
|
20230622,154100,118472960,4140,4140,4140,4140,0
|
|
20230622,154000,118472960,4140,4140,4140,4140,0
|
|
20230622,153900,118472960,4140,4140,4140,4140,0
|
|
20230622,153800,118472960,4140,4140,4140,4140,0
|
|
20230622,153700,118472960,4140,4140,4140,4140,0
|
|
20230622,153600,118472960,4140,4140,4140,4140,0
|
|
20230622,153500,118472960,4140,4140,4140,4140,0
|
|
20230622,153400,118472960,4140,4140,4140,4140,832
|
|
20230622,153300,118472960,4140,4140,4140,4140,0
|
|
20230622,153200,118472960,4140,4140,4140,4140,0
|
|
20230622,153100,118472960,4140,4140,4140,4140,0
|
|
20230622,153000,118472960,4140,4140,4140,4140,832
|
|
20230622,152900,115028480,4150,4150,4150,4150,0
|
|
20230622,152800,115028480,4150,4150,4150,4150,0
|
|
20230622,152700,115028480,4150,4150,4150,4150,0
|
|
20230622,152600,115028480,4150,4150,4150,4150,0
|
|
20230622,152500,115028480,4150,4150,4150,4150,0
|
|
20230622,152400,115028480,4150,4150,4150,4150,0
|
|
20230622,152300,115028480,4150,4150,4150,4150,0
|
|
20230622,152200,115028480,4150,4150,4150,4150,0
|
|
20230622,152100,115028480,4150,4150,4150,4150,0
|
|
20230622,152000,115028480,4150,4150,4150,4150,0
|
|
20230622,151900,115028480,4150,4150,4150,4150,0
|
|
20230622,151800,115028480,4150,4150,4150,4150,99
|
|
20230622,151700,114617630,4145,4150,4150,4145,269
|
|
20230622,151600,113501625,4150,4150,4150,4150,1
|
|
20230622,151500,113497475,4150,4140,4150,4140,4
|
|
20230622,151400,113480905,4150,4150,4150,4150,0
|
|
20230622,151300,113480905,4150,4150,4150,4150,2
|
|
20230622,151200,113472605,4150,4150,4150,4150,5
|
|
20230622,151100,113451855,4150,4145,4150,4145,312
|
|
20230622,151000,112157605,4150,4150,4150,4150,1
|
|
20230622,150900,112153455,4150,4145,4150,4145,20
|
|
20230622,150800,112070550,4150,4145,4150,4145,2
|
|
20230622,150700,112062255,4155,4155,4155,4155,0
|
|
20230622,150600,112062255,4155,4155,4155,4155,34
|
|
20230622,150500,111920985,4155,4155,4155,4155,0
|
|
20230622,150400,111920985,4155,4155,4155,4155,0
|
|
20230622,150300,111920985,4155,4150,4155,4150,527
|
|
20230622,150200,109731600,4155,4155,4155,4155,0
|
|
20230622,150100,109731600,4155,4155,4155,4155,0
|
|
20230622,150000,109731600,4155,4155,4155,4155,0
|
|
20230622,145900,109731600,4155,4155,4155,4155,0
|
|
20230622,145800,109731600,4155,4155,4155,4155,1
|
|
20230622,145700,109727445,4145,4145,4145,4145,0
|
|
20230622,145600,109727445,4145,4145,4145,4145,0
|
|
20230622,145500,109727445,4145,4145,4145,4145,0
|
|
20230622,145400,109727445,4145,4145,4145,4145,0
|
|
20230622,145300,109727445,4145,4145,4145,4145,5
|
|
20230622,145200,109706720,4150,4150,4150,4150,0
|
|
20230622,145100,109706720,4150,4150,4150,4150,48
|
|
20230622,145000,109507520,4150,4150,4150,4150,5
|
|
20230622,144900,109486770,4155,4155,4155,4155,0
|
|
20230622,144800,109486770,4155,4145,4155,4145,2
|
|
20230622,144700,109478470,4155,4155,4155,4155,0
|
|
20230622,144600,109478470,4155,4155,4155,4155,0
|
|
20230622,144500,109478470,4155,4155,4155,4155,0
|
|
20230622,144400,109478470,4155,4155,4155,4155,0
|
|
20230622,144300,109478470,4155,4150,4155,4140,46
|
|
20230622,144200,109287695,4150,4155,4155,4150,4
|
|
20230622,144100,109271085,4145,4150,4150,4145,28
|
|
20230622,144000,109154990,4150,4150,4150,4150,0
|
|
20230622,143900,109154990,4150,4150,4150,4150,18
|
|
20230622,143800,109080290,4155,4155,4155,4155,0
|
|
20230622,143700,109080290,4155,4155,4155,4155,0
|
|
20230622,143600,109080290,4155,4155,4155,4155,0
|
|
20230622,143500,109080290,4155,4155,4155,4155,0
|
|
20230622,143400,109080290,4155,4145,4160,4145,755
|
|
20230622,143300,105942150,4145,4140,4145,4140,2
|
|
20230622,143200,105933865,4135,4135,4135,4135,0
|
|
20230622,143100,105933865,4135,4135,4135,4135,25
|
|
20230622,143000,105830490,4135,4135,4135,4135,1
|
|
20230622,142900,105826355,4140,4140,4140,4140,0
|
|
20230622,142800,105826355,4140,4145,4145,4140,2
|
|
20230622,142700,105818070,4135,4135,4135,4135,2
|
|
20230622,142600,105809800,4145,4145,4145,4135,51
|
|
20230622,142500,105598425,4140,4145,4145,4140,363
|
|
20230622,142400,104095600,4145,4145,4145,4145,1
|
|
20230622,142300,104091455,4145,4145,4145,4145,10
|
|
20230622,142200,104050005,4145,4145,4145,4145,2
|
|
20230622,142100,104041715,4145,4150,4150,4145,2806
|
|
20230622,142000,92402180,4155,4155,4155,4155,0
|
|
20230622,141900,92402180,4155,4160,4160,4155,1032
|
|
20230622,141800,88113970,4170,4170,4170,4170,0
|
|
20230622,141700,88113970,4170,4170,4170,4170,0
|
|
20230622,141600,88113970,4170,4170,4170,4170,0
|
|
20230622,141500,88113970,4170,4170,4170,4170,0
|
|
20230622,141400,88113970,4170,4170,4170,4170,0
|
|
20230622,141300,88113970,4170,4170,4170,4170,181
|
|
20230622,141200,87359200,4155,4155,4155,4155,0
|
|
20230622,141100,87359200,4155,4155,4155,4155,0
|
|
20230622,141000,87359200,4155,4155,4155,4155,0
|
|
20230622,140900,87359200,4155,4155,4155,4155,0
|
|
20230622,140800,87359200,4155,4165,4165,4155,186
|
|
20230622,140700,86586190,4165,4165,4165,4165,0
|
|
20230622,140600,86586190,4165,4165,4165,4165,28
|
|
20230622,140500,86469570,4165,4165,4165,4165,0
|
|
20230622,140400,86469570,4165,4165,4165,4165,0
|
|
20230622,140300,86469570,4165,4165,4165,4165,7
|
|
20230622,140200,86440415,4165,4165,4165,4165,0
|
|
20230622,140100,86440415,4165,4165,4165,4165,0
|
|
20230622,140000,86440415,4165,4165,4165,4165,0
|
|
20230622,135900,86440415,4165,4165,4165,4165,1
|
|
20230622,135800,86436250,4160,4160,4160,4160,0
|
|
20230622,135700,86436250,4160,4160,4160,4160,0
|
|
20230622,135600,86436250,4160,4160,4160,4160,23
|
|
20230622,135500,86340570,4165,4165,4165,4165,0
|
|
20230622,135400,86340570,4165,4165,4165,4165,0
|
|
20230622,135300,86340570,4165,4165,4165,4165,2
|
|
20230622,135200,86332240,4165,4165,4165,4165,9
|
|
20230622,135100,86294755,4165,4165,4165,4165,0
|
|
20230622,135000,86294755,4165,4165,4165,4165,0
|
|
20230622,134900,86294755,4165,4165,4165,4165,1
|
|
20230622,134800,86290590,4160,4160,4160,4160,230
|
|
20230622,134700,85333790,4180,4180,4180,4180,0
|
|
20230622,134600,85333790,4180,4180,4180,4180,0
|
|
20230622,134500,85333790,4180,4180,4180,4180,0
|
|
20230622,134400,85333790,4180,4180,4180,4180,0
|
|
20230622,134300,85333790,4180,4180,4180,4180,0
|
|
20230622,134200,85333790,4180,4180,4180,4180,0
|
|
20230622,134100,85333790,4180,4180,4180,4180,0
|
|
20230622,134000,85333790,4180,4180,4180,4180,0
|
|
20230622,133900,85333790,4180,4180,4180,4180,0
|
|
20230622,133800,85333790,4180,4155,4180,4155,92
|
|
20230622,133700,84951230,4180,4175,4180,4155,53
|
|
20230622,133600,84730900,4175,4175,4175,4175,1
|
|
20230622,133500,84726725,4180,4180,4180,4180,0
|
|
20230622,133400,84726725,4180,4180,4180,4180,0
|
|
20230622,133300,84726725,4180,4165,4180,4150,3040
|
|
20230622,133200,72089335,4165,4165,4165,4165,0
|
|
20230622,133100,72089335,4165,4165,4165,4165,87
|
|
20230622,133000,71726980,4165,4165,4165,4165,15
|
|
20230622,132900,71664505,4170,4170,4170,4170,0
|
|
20230622,132800,71664505,4170,4170,4170,4170,0
|
|
20230622,132700,71664505,4170,4170,4170,4170,0
|
|
20230622,132600,71664505,4170,4170,4170,4170,0
|
|
20230622,132500,71664505,4170,4170,4170,4170,0
|
|
20230622,132400,71664505,4170,4170,4170,4170,0
|
|
20230622,132300,71664505,4170,4170,4170,4170,0
|
|
20230622,132200,71664505,4170,4170,4170,4170,0
|
|
20230622,132100,71664505,4170,4170,4170,4170,1
|
|
20230622,132000,71660335,4170,4170,4170,4170,0
|
|
20230622,131900,71660335,4170,4170,4170,4170,7
|
|
20230622,131800,71631145,4170,4170,4170,4170,0
|
|
20230622,131700,71631145,4170,4180,4180,4170,260
|
|
20230622,131600,70546935,4170,4170,4170,4170,627
|
|
20230622,131500,67932345,4175,4175,4175,4175,0
|
|
20230622,131400,67932345,4175,4175,4175,4175,1
|
|
20230622,131300,67928170,4175,4175,4175,4175,0
|
|
20230622,131200,67928170,4175,4180,4180,4175,937
|
|
20230622,131100,64014450,4180,4180,4180,4180,99
|
|
20230622,131000,63600630,4180,4180,4180,4180,59
|
|
20230622,130900,63354010,4190,4190,4190,4190,0
|
|
20230622,130800,63354010,4190,4190,4190,4190,0
|
|
20230622,130700,63354010,4190,4190,4190,4190,0
|
|
20230622,130600,63354010,4190,4190,4190,4190,0
|
|
20230622,130500,63354010,4190,4190,4190,4190,0
|
|
20230622,130400,63354010,4190,4190,4190,4190,0
|
|
20230622,130300,63354010,4190,4190,4190,4190,0
|
|
20230622,130200,63354010,4190,4190,4190,4190,0
|
|
20230622,130100,63354010,4190,4190,4190,4190,1
|
|
20230622,130000,63349820,4185,4185,4185,4185,0
|
|
20230622,125900,63349820,4185,4185,4185,4185,50
|
|
20230622,125800,63140570,4185,4185,4185,4185,0
|
|
20230622,125700,63140570,4185,4185,4185,4185,41
|
|
20230622,125600,62968985,4180,4180,4180,4180,1
|
|
20230622,125500,62964805,4180,4180,4180,4180,0
|
|
20230622,125400,62964805,4180,4180,4180,4180,0
|
|
20230622,125300,62964805,4180,4180,4180,4180,0
|
|
20230622,125200,62964805,4180,4180,4180,4180,0
|
|
20230622,125100,62964805,4180,4180,4180,4180,0
|
|
20230622,125000,62964805,4180,4180,4180,4180,0
|
|
20230622,124900,62964805,4180,4180,4180,4180,0
|
|
20230622,124800,62964805,4180,4180,4180,4180,0
|
|
20230622,124700,62964805,4180,4180,4180,4180,0
|
|
20230622,124600,62964805,4180,4180,4180,4180,313
|
|
20230622,124500,61656465,4190,4190,4190,4190,0
|
|
20230622,124400,61656465,4190,4190,4190,4190,0
|
|
20230622,124300,61656465,4190,4190,4190,4190,0
|
|
20230622,124200,61656465,4190,4190,4190,4190,0
|
|
20230622,124100,61656465,4190,4190,4190,4190,1
|
|
20230622,124000,61652275,4180,4180,4180,4180,0
|
|
20230622,123900,61652275,4180,4180,4180,4180,0
|
|
20230622,123800,61652275,4180,4180,4180,4180,0
|
|
20230622,123700,61652275,4180,4180,4180,4180,0
|
|
20230622,123600,61652275,4180,4180,4180,4180,0
|
|
20230622,123500,61652275,4180,4180,4180,4180,0
|
|
20230622,123400,61652275,4180,4180,4180,4180,0
|
|
20230622,123300,61652275,4180,4180,4180,4180,0
|
|
20230622,123200,61652275,4180,4180,4180,4180,0
|
|
20230622,123100,61652275,4180,4180,4180,4180,0
|
|
20230622,123000,61652275,4180,4180,4180,4180,0
|
|
20230622,122900,61652275,4180,4180,4180,4180,779
|
|
20230622,122800,58396055,4185,4195,4195,4185,928
|
|
20230622,122700,54512175,4205,4205,4205,4205,0
|
|
20230622,122600,54512175,4205,4205,4205,4205,0
|
|
20230622,122500,54512175,4205,4205,4205,4205,0
|
|
20230622,122400,54512175,4205,4205,4205,4205,0
|
|
20230622,122300,54512175,4205,4195,4205,4195,4
|
|
20230622,122200,54495375,4195,4195,4195,4195,1
|
|
20230622,122100,54491180,4185,4185,4185,4185,0
|
|
20230622,122000,54491180,4185,4185,4185,4185,0
|
|
20230622,121900,54491180,4185,4185,4185,4185,0
|
|
20230622,121800,54491180,4185,4185,4185,4185,0
|
|
20230622,121700,54491180,4185,4185,4185,4185,500
|
|
20230622,121600,52398680,4205,4205,4205,4205,0
|
|
20230622,121500,52398680,4205,4205,4205,4205,0
|
|
20230622,121400,52398680,4205,4205,4205,4205,0
|
|
20230622,121300,52398680,4205,4205,4205,4205,0
|
|
20230622,121200,52398680,4205,4205,4205,4205,0
|
|
20230622,121100,52398680,4205,4205,4205,4205,0
|
|
20230622,121000,52398680,4205,4205,4205,4205,0
|
|
20230622,120900,52398680,4205,4205,4205,4205,0
|
|
20230622,120800,52398680,4205,4205,4205,4205,0
|
|
20230622,120700,52398680,4205,4205,4205,4205,0
|
|
20230622,120600,52398680,4205,4185,4205,4185,82
|
|
20230622,120500,52055320,4190,4190,4190,4190,0
|
|
20230622,120400,52055320,4190,4190,4190,4190,0
|
|
20230622,120300,52055320,4190,4190,4190,4190,0
|
|
20230622,120200,52055320,4190,4190,4190,4190,0
|
|
20230622,120100,52055320,4190,4190,4190,4190,0
|
|
20230622,120000,52055320,4190,4190,4190,4190,0
|
|
20230622,115900,52055320,4190,4190,4190,4190,1092
|
|
20230622,115800,47479840,4190,4190,4190,4190,0
|
|
20230622,115700,47479840,4190,4190,4190,4190,0
|
|
20230622,115600,47479840,4190,4190,4190,4190,0
|
|
20230622,115500,47479840,4190,4190,4190,4190,0
|
|
20230622,115400,47479840,4190,4190,4190,4190,0
|
|
20230622,115300,47479840,4190,4190,4190,4190,0
|
|
20230622,115200,47479840,4190,4190,4190,4190,0
|
|
20230622,115100,47479840,4190,4190,4190,4190,0
|
|
20230622,115000,47479840,4190,4190,4190,4190,0
|
|
20230622,114900,47479840,4190,4190,4190,4190,0
|
|
20230622,114800,47479840,4190,4190,4190,4190,38
|
|
20230622,114700,47320620,4190,4190,4190,4190,0
|
|
20230622,114600,47320620,4190,4190,4190,4190,0
|
|
20230622,114500,47320620,4190,4190,4190,4190,0
|
|
20230622,114400,47320620,4190,4190,4190,4190,0
|
|
20230622,114300,47320620,4190,4190,4190,4190,0
|
|
20230622,114200,47320620,4190,4190,4190,4190,42
|
|
20230622,114100,47144640,4190,4190,4190,4190,0
|
|
20230622,114000,47144640,4190,4195,4195,4190,127
|
|
20230622,113900,46612385,4195,4195,4195,4195,88
|
|
20230622,113800,46243225,4190,4190,4190,4190,0
|
|
20230622,113700,46243225,4190,4190,4190,4190,0
|
|
20230622,113600,46243225,4190,4190,4190,4190,209
|
|
20230622,113500,45367515,4190,4190,4190,4190,0
|
|
20230622,113400,45367515,4190,4190,4190,4190,0
|
|
20230622,113300,45367515,4190,4190,4190,4190,0
|
|
20230622,113200,45367515,4190,4195,4195,4190,1110
|
|
20230622,113100,40716350,4195,4195,4195,4195,0
|
|
20230622,113000,40716350,4195,4195,4195,4195,0
|
|
20230622,112900,40716350,4195,4195,4195,4195,0
|
|
20230622,112800,40716350,4195,4195,4195,4195,27
|
|
20230622,112700,40603085,4200,4200,4200,4200,0
|
|
20230622,112600,40603085,4200,4200,4200,4200,0
|
|
20230622,112500,40603085,4200,4200,4200,4200,0
|
|
20230622,112400,40603085,4200,4200,4200,4200,0
|
|
20230622,112300,40603085,4200,4200,4200,4200,0
|
|
20230622,112200,40603085,4200,4200,4200,4200,0
|
|
20230622,112100,40603085,4200,4200,4200,4200,51
|
|
20230622,112000,40388885,4200,4200,4200,4200,0
|
|
20230622,111900,40388885,4200,4200,4200,4200,0
|
|
20230622,111800,40388885,4200,4200,4200,4200,0
|
|
20230622,111700,40388885,4200,4200,4200,4200,0
|
|
20230622,111600,40388885,4200,4200,4200,4200,53
|
|
20230622,111500,40166285,4205,4205,4205,4205,0
|
|
20230622,111400,40166285,4205,4205,4205,4205,0
|
|
20230622,111300,40166285,4205,4205,4205,4205,0
|
|
20230622,111200,40166285,4205,4210,4210,4205,6
|
|
20230622,111100,40141040,4200,4200,4200,4200,0
|
|
20230622,111000,40141040,4200,4200,4200,4200,0
|
|
20230622,110900,40141040,4200,4200,4200,4200,0
|
|
20230622,110800,40141040,4200,4200,4200,4200,0
|
|
20230622,110700,40141040,4200,4200,4200,4200,0
|
|
20230622,110600,40141040,4200,4200,4200,4200,0
|
|
20230622,110500,40141040,4200,4200,4200,4200,9
|
|
20230622,110400,40103240,4200,4200,4200,4200,0
|
|
20230622,110300,40103240,4200,4200,4200,4200,0
|
|
20230622,110200,40103240,4200,4200,4200,4200,651
|
|
20230622,110100,37369040,4200,4195,4200,4195,32
|
|
20230622,110000,37234795,4200,4200,4200,4200,0
|
|
20230622,105900,37234795,4200,4200,4200,4200,0
|
|
20230622,105800,37234795,4200,4200,4200,4200,0
|
|
20230622,105700,37234795,4200,4200,4200,4200,0
|
|
20230622,105600,37234795,4200,4200,4200,4200,0
|
|
20230622,105500,37234795,4200,4200,4200,4200,0
|
|
20230622,105400,37234795,4200,4200,4200,4200,48
|
|
20230622,105300,37033195,4200,4200,4200,4200,0
|
|
20230622,105200,37033195,4200,4200,4200,4200,0
|
|
20230622,105100,37033195,4200,4200,4200,4200,15
|
|
20230622,105000,36970195,4200,4200,4200,4200,0
|
|
20230622,104900,36970195,4200,4200,4200,4200,0
|
|
20230622,104800,36970195,4200,4200,4200,4200,0
|
|
20230622,104700,36970195,4200,4200,4200,4200,10
|
|
20230622,104600,36928195,4200,4200,4200,4200,0
|
|
20230622,104500,36928195,4200,4200,4200,4200,2
|
|
20230622,104400,36919795,4200,4200,4200,4200,0
|
|
20230622,104300,36919795,4200,4200,4200,4200,0
|
|
20230622,104200,36919795,4200,4200,4200,4200,0
|
|
20230622,104100,36919795,4200,4200,4200,4200,0
|
|
20230622,104000,36919795,4200,4200,4200,4200,0
|
|
20230622,103900,36919795,4200,4200,4200,4200,0
|
|
20230622,103800,36919795,4200,4200,4200,4200,0
|
|
20230622,103700,36919795,4200,4200,4200,4200,500
|
|
20230622,103600,34819795,4200,4200,4200,4200,0
|
|
20230622,103500,34819795,4200,4200,4200,4200,1
|
|
20230622,103400,34815595,4190,4190,4190,4190,39
|
|
20230622,103300,34652185,4200,4200,4200,4200,0
|
|
20230622,103200,34652185,4200,4200,4200,4200,0
|
|
20230622,103100,34652185,4200,4200,4200,4200,0
|
|
20230622,103000,34652185,4200,4200,4200,4200,0
|
|
20230622,102900,34652185,4200,4200,4200,4200,0
|
|
20230622,102800,34652185,4200,4200,4200,4200,0
|
|
20230622,102700,34652185,4200,4200,4200,4200,0
|
|
20230622,102600,34652185,4200,4200,4200,4200,0
|
|
20230622,102500,34652185,4200,4200,4200,4200,0
|
|
20230622,102400,34652185,4200,4200,4200,4200,10
|
|
20230622,102300,34610185,4200,4200,4200,4200,1996
|
|
20230622,102200,26226985,4200,4200,4200,4200,210
|
|
20230622,102100,25344985,4205,4205,4205,4205,0
|
|
20230622,102000,25344985,4205,4205,4205,4205,0
|
|
20230622,101900,25344985,4205,4205,4205,4205,183
|
|
20230622,101800,24575470,4215,4215,4215,4215,0
|
|
20230622,101700,24575470,4215,4215,4215,4215,0
|
|
20230622,101600,24575470,4215,4215,4215,4215,1
|
|
20230622,101500,24571255,4220,4220,4220,4220,0
|
|
20230622,101400,24571255,4220,4220,4220,4220,1
|
|
20230622,101300,24567035,4220,4205,4220,4205,3
|
|
20230622,101200,24554405,4205,4205,4205,4205,0
|
|
20230622,101100,24554405,4205,4205,4205,4205,80
|
|
20230622,101000,24218005,4205,4205,4205,4205,0
|
|
20230622,100900,24218005,4205,4205,4205,4205,0
|
|
20230622,100800,24218005,4205,4205,4205,4205,238
|
|
20230622,100700,23217215,4205,4205,4205,4205,0
|
|
20230622,100600,23217215,4205,4215,4215,4205,500
|
|
20230622,100500,21114565,4210,4210,4210,4210,0
|
|
20230622,100400,21114565,4210,4210,4210,4210,0
|
|
20230622,100300,21114565,4210,4210,4210,4210,0
|
|
20230622,100200,21114565,4210,4210,4210,4210,0
|
|
20230622,100100,21114565,4210,4205,4210,4205,145
|
|
20230622,100000,20504390,4205,4200,4205,4200,18
|
|
20230622,095900,20428785,4185,4185,4185,4185,3
|
|
20230622,095800,20416230,4200,4200,4200,4200,1
|
|
20230622,095700,20412030,4180,4180,4180,4180,0
|
|
20230622,095600,20412030,4180,4180,4180,4180,0
|
|
20230622,095500,20412030,4180,4180,4180,4180,0
|
|
20230622,095400,20412030,4180,4180,4180,4180,0
|
|
20230622,095300,20412030,4180,4180,4180,4180,0
|
|
20230622,095200,20412030,4180,4205,4205,4180,6
|
|
20230622,095100,20386925,4210,4210,4210,4210,0
|
|
20230622,095000,20386925,4210,4210,4210,4210,0
|
|
20230622,094900,20386925,4210,4200,4210,4180,140
|
|
20230622,094800,19800580,4210,4200,4210,4195,243
|
|
20230622,094700,18780050,4200,4200,4200,4200,0
|
|
20230622,094600,18780050,4200,4200,4200,4200,0
|
|
20230622,094500,18780050,4200,4205,4205,4200,164
|
|
20230622,094400,18090745,4205,4205,4205,4205,0
|
|
20230622,094300,18090745,4205,4205,4205,4205,1
|
|
20230622,094200,18086540,4205,4205,4205,4205,20
|
|
20230622,094100,18002440,4215,4215,4215,4215,10
|
|
20230622,094000,17960290,4220,4220,4220,4220,0
|
|
20230622,093900,17960290,4220,4220,4220,4220,0
|
|
20230622,093800,17960290,4220,4220,4220,4220,29
|
|
20230622,093700,17837910,4220,4220,4220,4220,0
|
|
20230622,093600,17837910,4220,4220,4220,4220,0
|
|
20230622,093500,17837910,4220,4220,4220,4220,1
|
|
20230622,093400,17833690,4205,4205,4205,4205,1
|
|
20230622,093300,17829485,4205,4205,4205,4205,0
|
|
20230622,093200,17829485,4205,4210,4220,4205,401
|
|
20230622,093100,16137985,4205,4205,4205,4205,0
|
|
20230622,093000,16137985,4205,4205,4205,4205,0
|
|
20230622,092900,16137985,4205,4205,4205,4205,2
|
|
20230622,092800,16129575,4200,4200,4200,4200,207
|
|
20230622,092700,15260175,4210,4210,4210,4210,0
|
|
20230622,092600,15260175,4210,4210,4210,4210,0
|
|
20230622,092500,15260175,4210,4210,4210,4210,0
|
|
20230622,092400,15260175,4210,4210,4210,4210,0
|
|
20230622,092300,15260175,4210,4205,4210,4205,98
|
|
20230622,092200,14847605,4210,4210,4210,4210,0
|
|
20230622,092100,14847605,4210,4210,4210,4210,0
|
|
20230622,092000,14847605,4210,4210,4210,4210,0
|
|
20230622,091900,14847605,4210,4210,4210,4210,2
|
|
20230622,091800,14839185,4180,4190,4190,4180,161
|
|
20230622,091700,14165550,4200,4200,4200,4200,0
|
|
20230622,091600,14165550,4200,4200,4200,4200,155
|
|
20230622,091500,13514550,4215,4215,4215,4215,0
|
|
20230622,091400,13514550,4215,4215,4215,4215,0
|
|
20230622,091300,13514550,4215,4215,4215,4215,0
|
|
20230622,091200,13514550,4215,4215,4215,4215,0
|
|
20230622,091100,13514550,4215,4215,4215,4215,0
|
|
20230622,091000,13514550,4215,4215,4215,4215,0
|
|
20230622,090900,13514550,4215,4195,4215,4180,311
|
|
20230622,090800,12209735,4215,4215,4215,4215,20
|
|
20230622,090700,12125435,4220,4220,4220,4220,0
|
|
20230622,090600,12125435,4220,4210,4220,4210,523
|
|
20230622,090500,9923460,4210,4200,4210,4200,1337
|
|
20230622,090400,4308020,4205,4205,4205,4205,272
|
|
20230622,090300,3164260,4205,4205,4205,4205,225
|
|
20230622,090200,2218135,4205,4205,4205,4205,0
|
|
20230622,090100,2218135,4205,4205,4205,4205,107
|
|
20230622,090000,1768200,4200,4200,4200,4200,421
|