578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183500,725527880,3680,3680,3680,3680,1062
|
|
20230622,183400,725527880,3680,3680,3680,3680,0
|
|
20230622,183300,725527880,3680,3680,3680,3680,0
|
|
20230622,183200,725527880,3680,3680,3680,3680,0
|
|
20230622,183100,725527880,3680,3680,3680,3680,0
|
|
20230622,183000,725527880,3680,3680,3680,3680,0
|
|
20230622,182900,725527880,3680,3680,3680,3680,0
|
|
20230622,182800,725527880,3680,3680,3680,3680,0
|
|
20230622,182700,725527880,3680,3680,3680,3680,0
|
|
20230622,182600,725527880,3680,3680,3680,3680,0
|
|
20230622,182500,725527880,3680,3680,3680,3680,0
|
|
20230622,182400,725527880,3680,3680,3680,3680,0
|
|
20230622,182300,725527880,3680,3680,3680,3680,0
|
|
20230622,182200,725527880,3680,3680,3680,3680,0
|
|
20230622,182100,725527880,3680,3680,3680,3680,0
|
|
20230622,182000,725527880,3680,3680,3680,3680,0
|
|
20230622,181900,725527880,3680,3680,3680,3680,0
|
|
20230622,181800,725527880,3680,3680,3680,3680,0
|
|
20230622,181700,725527880,3680,3680,3680,3680,0
|
|
20230622,181600,725527880,3680,3680,3680,3680,0
|
|
20230622,181500,725527880,3680,3680,3680,3680,0
|
|
20230622,181400,725527880,3680,3680,3680,3680,0
|
|
20230622,181300,725527880,3680,3680,3680,3680,0
|
|
20230622,181200,725527880,3680,3680,3680,3680,0
|
|
20230622,181100,725527880,3680,3680,3680,3680,0
|
|
20230622,181000,725527880,3680,3680,3680,3680,0
|
|
20230622,180900,725527880,3680,3680,3680,3680,0
|
|
20230622,180800,725527880,3680,3680,3680,3680,0
|
|
20230622,180700,725527880,3680,3680,3680,3680,0
|
|
20230622,180600,725527880,3680,3680,3680,3680,0
|
|
20230622,180500,725527880,3680,3680,3680,3680,1062
|
|
20230622,180400,725527880,3680,3680,3680,3680,0
|
|
20230622,180300,725527880,3680,3680,3680,3680,0
|
|
20230622,180200,725527880,3680,3680,3680,3680,0
|
|
20230622,180100,725527880,3680,3680,3680,3680,0
|
|
20230622,180000,725527880,3680,3680,3680,3680,0
|
|
20230622,175900,725527880,3680,3680,3680,3680,0
|
|
20230622,175800,725527880,3680,3680,3680,3680,0
|
|
20230622,175700,725527880,3680,3680,3680,3680,0
|
|
20230622,175600,725527880,3680,3680,3680,3680,0
|
|
20230622,175500,725527880,3680,3680,3680,3680,0
|
|
20230622,175400,725527880,3680,3680,3680,3680,0
|
|
20230622,175300,725527880,3680,3680,3680,3680,0
|
|
20230622,175200,725527880,3680,3680,3680,3680,0
|
|
20230622,175100,725527880,3680,3680,3680,3680,0
|
|
20230622,175000,725527880,3680,3680,3680,3680,0
|
|
20230622,174900,725527880,3680,3680,3680,3680,0
|
|
20230622,174800,725527880,3680,3680,3680,3680,0
|
|
20230622,174700,725527880,3680,3680,3680,3680,0
|
|
20230622,174600,725527880,3680,3680,3680,3680,0
|
|
20230622,174500,725527880,3680,3680,3680,3680,0
|
|
20230622,174400,725527880,3680,3680,3680,3680,0
|
|
20230622,174300,725527880,3680,3680,3680,3680,0
|
|
20230622,174200,725527880,3680,3680,3680,3680,0
|
|
20230622,174100,725527880,3680,3680,3680,3680,0
|
|
20230622,174000,725527880,3680,3680,3680,3680,0
|
|
20230622,173900,725527880,3680,3680,3680,3680,0
|
|
20230622,173800,725527880,3680,3680,3680,3680,0
|
|
20230622,173700,725527880,3680,3680,3680,3680,0
|
|
20230622,173600,725527880,3680,3680,3680,3680,0
|
|
20230622,173500,725527880,3680,3680,3680,3680,1062
|
|
20230622,173400,725527880,3680,3680,3680,3680,0
|
|
20230622,173300,725527880,3680,3680,3680,3680,0
|
|
20230622,173200,725527880,3680,3680,3680,3680,0
|
|
20230622,173100,725527880,3680,3680,3680,3680,0
|
|
20230622,173000,725527880,3680,3680,3680,3680,0
|
|
20230622,172900,725527880,3680,3680,3680,3680,0
|
|
20230622,172800,725527880,3680,3680,3680,3680,0
|
|
20230622,172700,725527880,3680,3680,3680,3680,0
|
|
20230622,172600,725527880,3680,3680,3680,3680,0
|
|
20230622,172500,725527880,3680,3680,3680,3680,0
|
|
20230622,172400,725527880,3680,3680,3680,3680,0
|
|
20230622,172300,725527880,3680,3680,3680,3680,0
|
|
20230622,172200,725527880,3680,3680,3680,3680,0
|
|
20230622,172100,725527880,3680,3680,3680,3680,0
|
|
20230622,172000,725527880,3680,3680,3680,3680,0
|
|
20230622,171900,725527880,3680,3680,3680,3680,0
|
|
20230622,171800,725527880,3680,3680,3680,3680,0
|
|
20230622,171700,725527880,3680,3680,3680,3680,0
|
|
20230622,171600,725527880,3680,3680,3680,3680,0
|
|
20230622,171500,725527880,3680,3680,3680,3680,0
|
|
20230622,171400,725527880,3680,3680,3680,3680,0
|
|
20230622,171300,725527880,3680,3680,3680,3680,0
|
|
20230622,171200,725527880,3680,3680,3680,3680,0
|
|
20230622,171100,725527880,3680,3680,3680,3680,0
|
|
20230622,171000,725527880,3680,3680,3680,3680,0
|
|
20230622,170900,725527880,3680,3680,3680,3680,0
|
|
20230622,170800,725527880,3680,3680,3680,3680,0
|
|
20230622,170700,725527880,3680,3680,3680,3680,0
|
|
20230622,170600,725527880,3680,3680,3680,3680,0
|
|
20230622,170500,725527880,3680,3680,3680,3680,1062
|
|
20230622,170400,725527880,3680,3680,3680,3680,0
|
|
20230622,170300,725527880,3680,3680,3680,3680,0
|
|
20230622,170200,725527880,3680,3680,3680,3680,0
|
|
20230622,170100,725527880,3680,3680,3680,3680,0
|
|
20230622,170000,725527880,3680,3680,3680,3680,0
|
|
20230622,165900,725527880,3680,3680,3680,3680,0
|
|
20230622,165800,725527880,3680,3680,3680,3680,0
|
|
20230622,165700,725527880,3680,3680,3680,3680,0
|
|
20230622,165600,725527880,3680,3680,3680,3680,0
|
|
20230622,165500,725527880,3680,3680,3680,3680,0
|
|
20230622,165400,725527880,3680,3680,3680,3680,0
|
|
20230622,165300,725527880,3680,3680,3680,3680,0
|
|
20230622,165200,725527880,3680,3680,3680,3680,0
|
|
20230622,165100,725527880,3680,3680,3680,3680,0
|
|
20230622,165000,725527880,3680,3680,3680,3680,0
|
|
20230622,164900,725527880,3680,3680,3680,3680,0
|
|
20230622,164800,725527880,3680,3680,3680,3680,0
|
|
20230622,164700,725527880,3680,3680,3680,3680,0
|
|
20230622,164600,725527880,3680,3680,3680,3680,0
|
|
20230622,164500,725527880,3680,3680,3680,3680,0
|
|
20230622,164400,725527880,3680,3680,3680,3680,0
|
|
20230622,164300,725527880,3680,3680,3680,3680,0
|
|
20230622,164200,725527880,3680,3680,3680,3680,0
|
|
20230622,164100,725527880,3680,3680,3680,3680,0
|
|
20230622,164000,725527880,3680,3680,3680,3680,0
|
|
20230622,163900,725527880,3680,3680,3680,3680,0
|
|
20230622,163800,725527880,3680,3680,3680,3680,0
|
|
20230622,163700,725527880,3680,3680,3680,3680,0
|
|
20230622,163600,725527880,3680,3680,3680,3680,0
|
|
20230622,163500,725527880,3680,3680,3680,3680,1062
|
|
20230622,163400,725527880,3680,3680,3680,3680,0
|
|
20230622,163300,725527880,3680,3680,3680,3680,0
|
|
20230622,163200,725527880,3680,3680,3680,3680,0
|
|
20230622,163100,725527880,3680,3680,3680,3680,0
|
|
20230622,163000,725527880,3680,3680,3680,3680,0
|
|
20230622,162900,725527880,3680,3680,3680,3680,0
|
|
20230622,162800,725527880,3680,3680,3680,3680,0
|
|
20230622,162700,725527880,3680,3680,3680,3680,0
|
|
20230622,162600,725527880,3680,3680,3680,3680,0
|
|
20230622,162500,725527880,3680,3680,3680,3680,0
|
|
20230622,162400,725527880,3680,3680,3680,3680,0
|
|
20230622,162300,725527880,3680,3680,3680,3680,0
|
|
20230622,162200,725527880,3680,3680,3680,3680,0
|
|
20230622,162100,725527880,3680,3680,3680,3680,0
|
|
20230622,162000,725527880,3680,3680,3680,3680,0
|
|
20230622,161900,725527880,3680,3680,3680,3680,0
|
|
20230622,161800,725527880,3680,3680,3680,3680,0
|
|
20230622,161700,725527880,3680,3680,3680,3680,0
|
|
20230622,161600,725527880,3680,3680,3680,3680,0
|
|
20230622,161500,725527880,3680,3680,3680,3680,0
|
|
20230622,161400,725527880,3680,3680,3680,3680,0
|
|
20230622,161300,725527880,3680,3680,3680,3680,0
|
|
20230622,161200,725527880,3680,3680,3680,3680,0
|
|
20230622,161100,725527880,3680,3680,3680,3680,0
|
|
20230622,161000,725527880,3680,3680,3680,3680,0
|
|
20230622,160900,725527880,3680,3680,3680,3680,0
|
|
20230622,160800,725527880,3680,3680,3680,3680,0
|
|
20230622,160700,725527880,3680,3680,3680,3680,0
|
|
20230622,160600,725527880,3680,3680,3680,3680,0
|
|
20230622,160500,725527880,3680,3680,3680,3680,1062
|
|
20230622,160400,725527880,3680,3680,3680,3680,0
|
|
20230622,160300,725527880,3680,3680,3680,3680,0
|
|
20230622,160200,725527880,3680,3680,3680,3680,0
|
|
20230622,160100,725527880,3680,3680,3680,3680,0
|
|
20230622,160000,725527880,3680,3680,3680,3680,0
|
|
20230622,155900,725527880,3680,3680,3680,3680,0
|
|
20230622,155800,725527880,3680,3680,3680,3680,0
|
|
20230622,155700,725527880,3680,3680,3680,3680,0
|
|
20230622,155600,725527880,3680,3680,3680,3680,0
|
|
20230622,155500,725527880,3680,3680,3680,3680,0
|
|
20230622,155400,725527880,3680,3680,3680,3680,0
|
|
20230622,155300,725527880,3680,3680,3680,3680,0
|
|
20230622,155200,725527880,3680,3680,3680,3680,0
|
|
20230622,155100,725527880,3680,3680,3680,3680,0
|
|
20230622,155000,725527880,3680,3680,3680,3680,0
|
|
20230622,154900,725527880,3680,3680,3680,3680,0
|
|
20230622,154800,725527880,3680,3680,3680,3680,0
|
|
20230622,154700,725527880,3680,3680,3680,3680,0
|
|
20230622,154600,725527880,3680,3680,3680,3680,0
|
|
20230622,154500,725527880,3680,3680,3680,3680,0
|
|
20230622,154400,725527880,3680,3680,3680,3680,0
|
|
20230622,154300,725527880,3680,3680,3680,3680,0
|
|
20230622,154200,725527880,3680,3680,3680,3680,0
|
|
20230622,154100,725527880,3680,3680,3680,3680,0
|
|
20230622,154000,725527880,3680,3680,3680,3680,0
|
|
20230622,153900,725527880,3680,3680,3680,3680,0
|
|
20230622,153800,725527880,3680,3680,3680,3680,0
|
|
20230622,153700,725527880,3680,3680,3680,3680,0
|
|
20230622,153600,725527880,3680,3680,3680,3680,0
|
|
20230622,153500,725527880,3680,3680,3680,3680,1062
|
|
20230622,153400,725527880,3680,3680,3680,3680,0
|
|
20230622,153300,725527880,3680,3680,3680,3680,0
|
|
20230622,153200,725527880,3680,3680,3680,3680,0
|
|
20230622,153100,725527880,3680,3680,3680,3680,0
|
|
20230622,153000,725527880,3680,3680,3680,3680,1062
|
|
20230622,152900,721619720,3675,3675,3675,3675,0
|
|
20230622,152800,721619720,3675,3675,3675,3675,0
|
|
20230622,152700,721619720,3675,3675,3675,3675,0
|
|
20230622,152600,721619720,3675,3675,3675,3675,0
|
|
20230622,152500,721619720,3675,3675,3675,3675,0
|
|
20230622,152400,721619720,3675,3675,3675,3675,0
|
|
20230622,152300,721619720,3675,3675,3675,3675,0
|
|
20230622,152200,721619720,3675,3675,3675,3675,0
|
|
20230622,152100,721619720,3675,3675,3675,3675,0
|
|
20230622,152000,721619720,3675,3675,3675,3675,0
|
|
20230622,151900,721619720,3675,3680,3680,3675,170
|
|
20230622,151800,720994855,3680,3680,3680,3675,47
|
|
20230622,151700,720821900,3680,3680,3680,3680,95
|
|
20230622,151600,720472300,3675,3675,3675,3675,883
|
|
20230622,151500,717227275,3675,3675,3675,3675,452
|
|
20230622,151400,715566175,3675,3675,3675,3675,32
|
|
20230622,151300,715448575,3675,3675,3675,3675,28
|
|
20230622,151200,715345675,3675,3670,3675,3670,1032
|
|
20230622,151100,711553080,3675,3675,3675,3675,80
|
|
20230622,151000,711259080,3675,3675,3675,3675,517
|
|
20230622,150900,709359105,3680,3675,3680,3675,20
|
|
20230622,150800,709285600,3680,3675,3680,3675,96
|
|
20230622,150700,708932795,3675,3675,3680,3675,445
|
|
20230622,150600,707297400,3680,3675,3680,3675,30
|
|
20230622,150500,707187145,3680,3675,3685,3675,333
|
|
20230622,150400,705963355,3685,3680,3685,3680,23
|
|
20230622,150300,705878700,3680,3680,3680,3680,0
|
|
20230622,150200,705878700,3680,3680,3680,3680,300
|
|
20230622,150100,704774700,3680,3680,3680,3680,140
|
|
20230622,150000,704259500,3675,3670,3675,3670,758
|
|
20230622,145900,701473855,3675,3685,3685,3670,18
|
|
20230622,145800,701407740,3685,3675,3685,3675,3
|
|
20230622,145700,701396705,3680,3675,3680,3675,368
|
|
20230622,145600,700043820,3675,3675,3675,3670,1763
|
|
20230622,145500,693564810,3675,3675,3675,3675,4
|
|
20230622,145400,693550110,3675,3675,3675,3675,5
|
|
20230622,145300,693531735,3670,3670,3670,3670,5
|
|
20230622,145200,693513385,3675,3675,3675,3675,0
|
|
20230622,145100,693513385,3675,3670,3675,3670,52
|
|
20230622,145000,693322290,3670,3670,3670,3670,4
|
|
20230622,144900,693307610,3675,3675,3675,3675,20
|
|
20230622,144800,693234110,3670,3670,3670,3670,7
|
|
20230622,144700,693208420,3675,3675,3675,3675,20
|
|
20230622,144600,693134920,3675,3675,3675,3675,124
|
|
20230622,144500,692679220,3670,3675,3675,3670,2001
|
|
20230622,144400,685325550,3675,3675,3675,3675,0
|
|
20230622,144300,685325550,3675,3675,3675,3675,28
|
|
20230622,144200,685222650,3670,3670,3670,3670,5
|
|
20230622,144100,685204300,3675,3675,3675,3675,6
|
|
20230622,144000,685182250,3670,3670,3670,3670,12
|
|
20230622,143900,685138210,3670,3670,3675,3670,24
|
|
20230622,143800,685050090,3675,3675,3675,3675,281
|
|
20230622,143700,684017415,3675,3675,3675,3675,50
|
|
20230622,143600,683833665,3670,3670,3675,3670,11
|
|
20230622,143500,683793285,3670,3670,3670,3670,70
|
|
20230622,143400,683536385,3680,3670,3680,3670,12
|
|
20230622,143300,683492255,3675,3675,3675,3670,1906
|
|
20230622,143200,676487730,3675,3675,3675,3675,0
|
|
20230622,143100,676487730,3675,3670,3675,3670,10
|
|
20230622,143000,676451020,3675,3670,3675,3670,5
|
|
20230622,142900,676432665,3675,3675,3675,3670,73
|
|
20230622,142800,676164405,3670,3670,3675,3670,37
|
|
20230622,142700,676028455,3670,3670,3670,3670,0
|
|
20230622,142600,676028455,3670,3670,3670,3670,0
|
|
20230622,142500,676028455,3670,3670,3670,3670,7
|
|
20230622,142400,676002765,3670,3670,3675,3670,13
|
|
20230622,142300,675955005,3675,3675,3675,3675,29
|
|
20230622,142200,675848430,3675,3670,3680,3670,322
|
|
20230622,142100,674664390,3670,3670,3670,3670,84
|
|
20230622,142000,674356110,3675,3675,3675,3670,1238
|
|
20230622,141900,669806470,3670,3670,3670,3665,1070
|
|
20230622,141800,665879600,3670,3670,3670,3670,2674
|
|
20230622,141700,656066020,3670,3670,3675,3665,455
|
|
20230622,141600,654396170,3670,3670,3670,3670,2278
|
|
20230622,141500,646035910,3670,3675,3675,3670,140
|
|
20230622,141400,645521610,3675,3675,3675,3675,3691
|
|
20230622,141300,631957185,3675,3680,3680,3675,4
|
|
20230622,141200,631942480,3680,3680,3680,3680,1
|
|
20230622,141100,631938800,3675,3675,3675,3675,5
|
|
20230622,141000,631920425,3680,3680,3680,3680,0
|
|
20230622,140900,631920425,3680,3680,3685,3680,3153
|
|
20230622,140800,620317380,3685,3690,3690,3680,235
|
|
20230622,140700,619451265,3690,3690,3690,3690,500
|
|
20230622,140600,617606265,3695,3685,3695,3685,2490
|
|
20230622,140500,608427585,3680,3680,3680,3680,6
|
|
20230622,140400,608405505,3680,3680,3680,3680,3
|
|
20230622,140300,608394465,3680,3680,3680,3680,0
|
|
20230622,140200,608394465,3680,3680,3680,3680,4
|
|
20230622,140100,608379745,3680,3680,3680,3680,302
|
|
20230622,140000,607268385,3680,3680,3680,3680,85
|
|
20230622,135900,606955585,3680,3685,3685,3680,2255
|
|
20230622,135800,598646325,3685,3685,3685,3685,3
|
|
20230622,135700,598635270,3680,3680,3680,3680,1
|
|
20230622,135600,598631590,3680,3680,3680,3680,3
|
|
20230622,135500,598620550,3685,3685,3685,3685,0
|
|
20230622,135400,598620550,3685,3680,3685,3680,3
|
|
20230622,135300,598609505,3680,3680,3680,3680,3
|
|
20230622,135200,598598465,3685,3685,3685,3685,2
|
|
20230622,135100,598591095,3680,3680,3680,3680,5
|
|
20230622,135000,598572695,3680,3680,3680,3680,0
|
|
20230622,134900,598572695,3680,3680,3680,3680,0
|
|
20230622,134800,598572695,3680,3680,3685,3680,14
|
|
20230622,134700,598521130,3680,3680,3680,3680,0
|
|
20230622,134600,598521130,3680,3680,3680,3680,0
|
|
20230622,134500,598521130,3680,3680,3680,3680,5
|
|
20230622,134400,598502730,3680,3680,3680,3680,0
|
|
20230622,134300,598502730,3680,3680,3680,3680,2
|
|
20230622,134200,598495370,3680,3680,3680,3680,92
|
|
20230622,134100,598156810,3680,3680,3680,3680,1705
|
|
20230622,134000,591882410,3680,3680,3680,3680,1
|
|
20230622,133900,591878730,3680,3680,3680,3680,4
|
|
20230622,133800,591864010,3680,3680,3680,3680,1000
|
|
20230622,133700,588184010,3680,3680,3680,3680,142
|
|
20230622,133600,587661450,3680,3685,3685,3680,87
|
|
20230622,133500,587340870,3680,3680,3680,3680,0
|
|
20230622,133400,587340870,3680,3680,3680,3680,5
|
|
20230622,133300,587322470,3680,3680,3680,3680,0
|
|
20230622,133200,587322470,3680,3680,3680,3680,0
|
|
20230622,133100,587322470,3680,3680,3680,3680,5
|
|
20230622,133000,587304070,3685,3685,3685,3685,1
|
|
20230622,132900,587300385,3680,3685,3685,3680,1000
|
|
20230622,132800,583619635,3690,3685,3690,3685,89
|
|
20230622,132700,583291250,3685,3685,3685,3685,0
|
|
20230622,132600,583291250,3685,3685,3685,3685,2
|
|
20230622,132500,583283880,3685,3685,3685,3685,179
|
|
20230622,132400,582624265,3685,3685,3685,3685,11
|
|
20230622,132300,582583730,3685,3685,3690,3685,100
|
|
20230622,132200,582214810,3690,3685,3690,3685,212
|
|
20230622,132100,581432720,3685,3680,3685,3680,98
|
|
20230622,132000,581071610,3680,3680,3685,3680,121
|
|
20230622,131900,580625755,3680,3680,3680,3680,4
|
|
20230622,131800,580611035,3680,3680,3680,3680,15
|
|
20230622,131700,580555835,3680,3680,3680,3680,2
|
|
20230622,131600,580548475,3685,3680,3685,3680,418
|
|
20230622,131500,579010130,3690,3680,3690,3680,2586
|
|
20230622,131400,569489805,3680,3675,3680,3675,32
|
|
20230622,131300,569372070,3675,3675,3675,3675,0
|
|
20230622,131200,569372070,3675,3675,3675,3675,0
|
|
20230622,131100,569372070,3675,3675,3675,3675,8
|
|
20230622,131000,569342670,3675,3680,3680,3675,601
|
|
20230622,130900,567133685,3680,3680,3680,3680,1
|
|
20230622,130800,567130005,3680,3680,3680,3680,4
|
|
20230622,130700,567115285,3680,3680,3680,3680,10
|
|
20230622,130600,567078485,3680,3690,3695,3680,1004
|
|
20230622,130500,563383680,3690,3690,3690,3690,5
|
|
20230622,130400,563365230,3695,3690,3695,3690,5
|
|
20230622,130300,563346765,3695,3695,3695,3695,174
|
|
20230622,130200,562703835,3695,3695,3695,3695,98
|
|
20230622,130100,562341725,3685,3685,3685,3685,1
|
|
20230622,130000,562338040,3695,3685,3700,3685,430
|
|
20230622,125900,560749265,3685,3685,3685,3685,4
|
|
20230622,125800,560734525,3685,3685,3685,3685,0
|
|
20230622,125700,560734525,3685,3685,3685,3685,50
|
|
20230622,125600,560550275,3685,3685,3685,3685,0
|
|
20230622,125500,560550275,3685,3685,3685,3685,1
|
|
20230622,125400,560546590,3685,3685,3685,3685,1
|
|
20230622,125300,560542905,3690,3685,3690,3685,87
|
|
20230622,125200,560221880,3685,3685,3685,3685,0
|
|
20230622,125100,560221880,3685,3680,3685,3680,49
|
|
20230622,125000,560041330,3680,3680,3680,3680,235
|
|
20230622,124900,559176530,3680,3680,3680,3675,213
|
|
20230622,124800,558392700,3680,3675,3680,3675,2422
|
|
20230622,124700,549491550,3675,3675,3675,3675,0
|
|
20230622,124600,549491550,3675,3675,3675,3675,301
|
|
20230622,124500,548385375,3675,3675,3675,3675,3
|
|
20230622,124400,548374350,3680,3680,3680,3680,0
|
|
20230622,124300,548374350,3680,3675,3680,3675,290
|
|
20230622,124200,547307155,3680,3685,3685,3675,2267
|
|
20230622,124100,538960895,3685,3685,3685,3685,0
|
|
20230622,124000,538960895,3685,3685,3685,3685,5
|
|
20230622,123900,538942470,3685,3685,3685,3685,8
|
|
20230622,123800,538912990,3685,3690,3695,3685,87
|
|
20230622,123700,538591890,3690,3690,3695,3690,52
|
|
20230622,123600,538399795,3690,3690,3690,3690,85
|
|
20230622,123500,538086145,3690,3685,3690,3685,5
|
|
20230622,123400,538067705,3685,3680,3685,3680,2830
|
|
20230622,123300,527642240,3680,3680,3685,3680,4214
|
|
20230622,123200,512129720,3685,3685,3685,3685,2
|
|
20230622,123100,512122350,3685,3685,3685,3685,3
|
|
20230622,123000,512111295,3685,3685,3685,3685,1272
|
|
20230622,122900,507423975,3685,3685,3685,3685,2
|
|
20230622,122800,507416605,3690,3690,3690,3690,1045
|
|
20230622,122700,503560555,3690,3690,3690,3690,2
|
|
20230622,122600,503553175,3690,3690,3690,3690,1
|
|
20230622,122500,503549485,3690,3695,3695,3690,30
|
|
20230622,122400,503438650,3690,3690,3690,3690,140
|
|
20230622,122300,502922050,3690,3695,3695,3690,152
|
|
20230622,122200,502360420,3690,3690,3690,3690,284
|
|
20230622,122100,501312460,3690,3690,3690,3690,7
|
|
20230622,122000,501286630,3690,3690,3690,3690,1
|
|
20230622,121900,501282940,3690,3690,3690,3690,3
|
|
20230622,121800,501271870,3690,3690,3690,3690,2
|
|
20230622,121700,501264490,3690,3690,3690,3690,4
|
|
20230622,121600,501249730,3695,3695,3695,3695,40
|
|
20230622,121500,501101930,3695,3690,3695,3690,9
|
|
20230622,121400,501068680,3690,3690,3690,3690,3
|
|
20230622,121300,501057610,3690,3690,3690,3690,361
|
|
20230622,121200,499725520,3690,3690,3690,3690,2
|
|
20230622,121100,499718140,3690,3695,3695,3690,32
|
|
20230622,121000,499599960,3695,3695,3695,3695,33
|
|
20230622,120900,499478025,3690,3695,3695,3690,90
|
|
20230622,120800,499145485,3690,3685,3695,3685,1518
|
|
20230622,120700,493536810,3685,3685,3685,3680,344
|
|
20230622,120600,492270665,3685,3690,3690,3685,7880
|
|
20230622,120500,463229055,3690,3690,3690,3690,3
|
|
20230622,120400,463217985,3690,3690,3690,3690,0
|
|
20230622,120300,463217985,3690,3695,3695,3690,3
|
|
20230622,120200,463206910,3690,3690,3690,3690,4
|
|
20230622,120100,463192150,3695,3690,3695,3690,151
|
|
20230622,120000,462634210,3690,3690,3690,3690,897
|
|
20230622,115900,459324280,3685,3685,3685,3680,1221
|
|
20230622,115800,454824910,3685,3685,3685,3685,2
|
|
20230622,115700,454817540,3685,3690,3690,3685,9
|
|
20230622,115600,454784350,3690,3690,3690,3685,3883
|
|
20230622,115500,440465905,3695,3695,3695,3690,615
|
|
20230622,115400,438193485,3695,3700,3700,3695,768
|
|
20230622,115300,435351900,3700,3700,3700,3700,50
|
|
20230622,115200,435166900,3700,3700,3700,3700,15
|
|
20230622,115100,435111400,3705,3700,3705,3700,719
|
|
20230622,115000,432450350,3700,3700,3700,3700,0
|
|
20230622,114900,432450350,3700,3705,3705,3700,237
|
|
20230622,114800,431572270,3700,3705,3705,3700,239
|
|
20230622,114700,430686795,3700,3705,3705,3700,49
|
|
20230622,114600,430505490,3705,3705,3705,3705,0
|
|
20230622,114500,430505490,3705,3705,3705,3705,85
|
|
20230622,114400,430190565,3705,3705,3705,3705,464
|
|
20230622,114300,428471445,3705,3705,3705,3705,0
|
|
20230622,114200,428471445,3705,3705,3705,3705,1238
|
|
20230622,114100,423884655,3705,3705,3705,3705,56
|
|
20230622,114000,423677175,3705,3705,3705,3705,47
|
|
20230622,113900,423503040,3705,3710,3710,3705,1171
|
|
20230622,113800,419163835,3705,3705,3705,3705,1
|
|
20230622,113700,419160130,3705,3705,3705,3705,4
|
|
20230622,113600,419145310,3705,3705,3705,3705,0
|
|
20230622,113500,419145310,3705,3705,3705,3705,2
|
|
20230622,113400,419137900,3710,3705,3710,3705,9
|
|
20230622,113300,419104525,3705,3705,3705,3705,0
|
|
20230622,113200,419104525,3705,3705,3705,3705,1
|
|
20230622,113100,419100820,3710,3710,3715,3705,529
|
|
20230622,113000,417138290,3710,3710,3710,3710,2
|
|
20230622,112900,417130870,3710,3710,3710,3710,19
|
|
20230622,112800,417060380,3710,3710,3710,3710,34
|
|
20230622,112700,416934240,3710,3710,3710,3705,506
|
|
20230622,112600,415057010,3710,3705,3710,3705,317
|
|
20230622,112500,413881025,3705,3705,3705,3705,40
|
|
20230622,112400,413732825,3705,3705,3710,3705,357
|
|
20230622,112300,412409390,3710,3705,3715,3705,646
|
|
20230622,112200,410012920,3705,3705,3705,3705,0
|
|
20230622,112100,410012920,3705,3705,3710,3705,9
|
|
20230622,112000,409979570,3705,3705,3705,3705,11
|
|
20230622,111900,409938815,3710,3705,3710,3705,151
|
|
20230622,111800,409378610,3705,3705,3710,3705,37
|
|
20230622,111700,409241395,3705,3705,3705,3705,16
|
|
20230622,111600,409182115,3705,3705,3710,3705,266
|
|
20230622,111500,408195330,3705,3705,3710,3705,106
|
|
20230622,111400,407802100,3705,3705,3705,3705,107
|
|
20230622,111300,407405665,3710,3705,3710,3705,21
|
|
20230622,111200,407327855,3710,3710,3710,3710,0
|
|
20230622,111100,407327855,3710,3710,3710,3705,554
|
|
20230622,111000,405272730,3710,3705,3710,3705,92
|
|
20230622,110900,404931500,3705,3710,3710,3705,412
|
|
20230622,110800,403403320,3715,3710,3715,3710,93
|
|
20230622,110700,403057860,3710,3710,3710,3710,9
|
|
20230622,110600,403024470,3710,3710,3715,3710,111
|
|
20230622,110500,402612235,3710,3710,3710,3710,131
|
|
20230622,110400,402126225,3710,3705,3710,3705,299
|
|
20230622,110300,401017070,3705,3705,3705,3705,12
|
|
20230622,110200,400972610,3710,3710,3710,3710,334
|
|
20230622,110100,399733470,3710,3710,3710,3710,1
|
|
20230622,110000,399729760,3710,3710,3710,3710,4
|
|
20230622,105900,399714920,3710,3710,3710,3710,2
|
|
20230622,105800,399707500,3710,3710,3710,3710,1
|
|
20230622,105700,399703790,3715,3715,3715,3715,3
|
|
20230622,105600,399692645,3720,3720,3720,3720,32
|
|
20230622,105500,399573605,3725,3725,3725,3725,278
|
|
20230622,105400,398538055,3720,3725,3725,3720,14
|
|
20230622,105300,398485925,3725,3715,3725,3715,49
|
|
20230622,105200,398303420,3720,3720,3720,3720,0
|
|
20230622,105100,398303420,3720,3710,3720,3710,599
|
|
20230622,105000,396076055,3710,3710,3710,3710,2
|
|
20230622,104900,396068635,3710,3705,3710,3705,1551
|
|
20230622,104800,390314445,3705,3705,3705,3705,0
|
|
20230622,104700,390314445,3705,3710,3710,3705,2295
|
|
20230622,104600,381800000,3710,3710,3710,3710,3
|
|
20230622,104500,381788870,3715,3710,3715,3710,26
|
|
20230622,104400,381692405,3710,3715,3715,3710,265
|
|
20230622,104300,380707980,3710,3710,3710,3710,3
|
|
20230622,104200,380696850,3715,3715,3715,3710,21
|
|
20230622,104100,380618840,3710,3710,3710,3710,3
|
|
20230622,104000,380607710,3710,3710,3715,3710,9
|
|
20230622,103900,380574315,3715,3715,3715,3710,97
|
|
20230622,103800,380214040,3715,3715,3715,3715,26
|
|
20230622,103700,380117450,3710,3715,3715,3710,326
|
|
20230622,103600,378906375,3715,3715,3715,3715,8
|
|
20230622,103500,378876655,3720,3720,3720,3715,93
|
|
20230622,103400,378530730,3715,3715,3720,3715,113
|
|
20230622,103300,378110915,3720,3715,3720,3715,5
|
|
20230622,103200,378092325,3715,3715,3715,3715,49
|
|
20230622,103100,377910290,3715,3715,3715,3715,124
|
|
20230622,103000,377449630,3715,3715,3715,3715,7
|
|
20230622,102900,377423625,3715,3715,3715,3715,4
|
|
20230622,102800,377408765,3720,3715,3720,3715,176
|
|
20230622,102700,376754055,3720,3715,3720,3710,1167
|
|
20230622,102600,372423830,3715,3710,3715,3710,123
|
|
20230622,102500,371966900,3710,3710,3710,3710,2
|
|
20230622,102400,371959480,3715,3710,3715,3710,1162
|
|
20230622,102300,367648325,3710,3715,3715,3710,1952
|
|
20230622,102200,360401815,3715,3715,3715,3715,115
|
|
20230622,102100,359974590,3715,3715,3715,3715,11
|
|
20230622,102000,359933725,3715,3725,3725,3715,283
|
|
20230622,101900,358880605,3725,3725,3725,3725,25
|
|
20230622,101800,358787480,3725,3725,3725,3720,147
|
|
20230622,101700,358240175,3730,3730,3730,3730,163
|
|
20230622,101600,357632185,3730,3730,3730,3730,133
|
|
20230622,101500,357136095,3725,3730,3730,3725,365
|
|
20230622,101400,355774670,3730,3725,3730,3725,534
|
|
20230622,101300,353782915,3725,3725,3725,3725,314
|
|
20230622,101200,352613265,3725,3725,3725,3725,1
|
|
20230622,101100,352609540,3725,3725,3725,3725,91
|
|
20230622,101000,352270565,3725,3730,3730,3725,101
|
|
20230622,100900,351893965,3730,3730,3730,3730,52
|
|
20230622,100800,351700005,3730,3730,3730,3730,604
|
|
20230622,100700,349447085,3730,3730,3730,3730,0
|
|
20230622,100600,349447085,3730,3730,3730,3730,1
|
|
20230622,100500,349443355,3730,3730,3730,3730,10
|
|
20230622,100400,349406055,3730,3730,3730,3730,0
|
|
20230622,100300,349406055,3730,3730,3730,3730,0
|
|
20230622,100200,349406055,3730,3735,3735,3730,4
|
|
20230622,100100,349391120,3735,3735,3735,3735,0
|
|
20230622,100000,349391120,3735,3725,3735,3725,298
|
|
20230622,095900,348279720,3730,3730,3730,3730,20
|
|
20230622,095800,348205120,3725,3735,3735,3725,1391
|
|
20230622,095700,343016915,3735,3735,3735,3735,0
|
|
20230622,095600,343016915,3735,3735,3735,3735,339
|
|
20230622,095500,341750750,3735,3735,3735,3735,398
|
|
20230622,095400,340264220,3735,3735,3735,3735,105
|
|
20230622,095300,339872045,3740,3745,3745,3740,942
|
|
20230622,095200,336348750,3740,3740,3745,3740,342
|
|
20230622,095100,335069495,3745,3745,3745,3745,125
|
|
20230622,095000,334601370,3750,3750,3750,3750,126
|
|
20230622,094900,334128870,3750,3750,3750,3750,210
|
|
20230622,094800,333341370,3750,3745,3750,3745,50
|
|
20230622,094700,333154020,3755,3745,3755,3740,1111
|
|
20230622,094600,328994685,3750,3760,3760,3750,1797
|
|
20230622,094500,322252720,3760,3755,3760,3755,1839
|
|
20230622,094400,315339580,3755,3755,3760,3750,2694
|
|
20230622,094300,305232180,3755,3750,3755,3750,902
|
|
20230622,094200,301848615,3755,3765,3765,3750,1585
|
|
20230622,094100,295896915,3765,3775,3775,3765,833
|
|
20230622,094000,292754995,3775,3775,3780,3770,5649
|
|
20230622,093900,271446365,3775,3755,3775,3750,9413
|
|
20230622,093800,236012285,3755,3735,3760,3735,3872
|
|
20230622,093700,221480315,3755,3735,3755,3735,9180
|
|
20230622,093600,187072875,3735,3725,3735,3725,1015
|
|
20230622,093500,183291765,3725,3725,3735,3725,51
|
|
20230622,093400,183101740,3735,3710,3735,3710,562
|
|
20230622,093300,181014825,3710,3720,3720,3690,9080
|
|
20230622,093200,147374180,3720,3735,3750,3720,4665
|
|
20230622,093100,129923950,3735,3715,3745,3715,13633
|
|
20230622,093000,78978955,3725,3715,3725,3715,1045
|
|
20230622,092900,75091870,3715,3715,3715,3715,10
|
|
20230622,092800,75054720,3705,3710,3720,3705,1020
|
|
20230622,092700,71268570,3710,3710,3710,3700,5896
|
|
20230622,092600,49421990,3710,3710,3720,3710,749
|
|
20230622,092500,46639390,3710,3710,3710,3710,102
|
|
20230622,092400,46260970,3705,3705,3705,3705,753
|
|
20230622,092300,43471105,3705,3705,3705,3705,1350
|
|
20230622,092200,38469355,3700,3700,3700,3700,335
|
|
20230622,092100,37229855,3700,3700,3700,3700,179
|
|
20230622,092000,36567555,3700,3700,3700,3700,0
|
|
20230622,091900,36567555,3700,3710,3710,3700,299
|
|
20230622,091800,35458285,3715,3710,3715,3710,195
|
|
20230622,091700,34734785,3705,3705,3705,3705,100
|
|
20230622,091600,34364285,3700,3700,3700,3700,630
|
|
20230622,091500,32033285,3705,3705,3705,3705,0
|
|
20230622,091400,32033285,3705,3695,3705,3695,1370
|
|
20230622,091300,26964110,3700,3690,3700,3690,377
|
|
20230622,091200,25569915,3695,3680,3695,3680,2073
|
|
20230622,091100,17936290,3680,3675,3680,3675,500
|
|
20230622,091000,16097055,3675,3675,3675,3675,58
|
|
20230622,090900,15883905,3675,3675,3675,3675,98
|
|
20230622,090800,15523755,3675,3680,3680,3675,69
|
|
20230622,090700,15269860,3675,3680,3680,3675,345
|
|
20230622,090600,14000930,3675,3675,3675,3675,124
|
|
20230622,090500,13545230,3690,3685,3690,3685,48
|
|
20230622,090400,13368275,3680,3670,3680,3665,628
|
|
20230622,090300,11062240,3665,3680,3680,3660,525
|
|
20230622,090200,9136355,3675,3675,3675,3655,327
|
|
20230622,090100,7939300,3675,3670,3675,3655,185
|
|
20230622,090000,7260430,3670,3680,3680,3655,1971
|