615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191200,152746985,3190,3190,3190,3190,2661
|
|
20230622,191100,152746985,3190,3190,3190,3190,0
|
|
20230622,191000,152746985,3190,3190,3190,3190,0
|
|
20230622,190900,152746985,3190,3190,3190,3190,0
|
|
20230622,190800,152746985,3190,3190,3190,3190,0
|
|
20230622,190700,152746985,3190,3190,3190,3190,0
|
|
20230622,190600,152746985,3190,3190,3190,3190,0
|
|
20230622,190500,152746985,3190,3190,3190,3190,0
|
|
20230622,190400,152746985,3190,3190,3190,3190,0
|
|
20230622,190300,152746985,3190,3190,3190,3190,0
|
|
20230622,190200,152746985,3190,3190,3190,3190,0
|
|
20230622,190100,152746985,3190,3190,3190,3190,0
|
|
20230622,190000,152746985,3190,3190,3190,3190,0
|
|
20230622,185900,152746985,3190,3190,3190,3190,0
|
|
20230622,185800,152746985,3190,3190,3190,3190,0
|
|
20230622,185700,152746985,3190,3190,3190,3190,0
|
|
20230622,185600,152746985,3190,3190,3190,3190,0
|
|
20230622,185500,152746985,3190,3190,3190,3190,0
|
|
20230622,185400,152746985,3190,3190,3190,3190,0
|
|
20230622,185300,152746985,3190,3190,3190,3190,0
|
|
20230622,185200,152746985,3190,3190,3190,3190,0
|
|
20230622,185100,152746985,3190,3190,3190,3190,0
|
|
20230622,185000,152746985,3190,3190,3190,3190,0
|
|
20230622,184900,152746985,3190,3190,3190,3190,0
|
|
20230622,184800,152746985,3190,3190,3190,3190,0
|
|
20230622,184700,152746985,3190,3190,3190,3190,0
|
|
20230622,184600,152746985,3190,3190,3190,3190,0
|
|
20230622,184500,152746985,3190,3190,3190,3190,0
|
|
20230622,184400,152746985,3190,3190,3190,3190,0
|
|
20230622,184300,152746985,3190,3190,3190,3190,0
|
|
20230622,184200,152746985,3190,3190,3190,3190,2661
|
|
20230622,184100,152746985,3190,3190,3190,3190,0
|
|
20230622,184000,152746985,3190,3190,3190,3190,0
|
|
20230622,183900,152746985,3190,3190,3190,3190,0
|
|
20230622,183800,152746985,3190,3190,3190,3190,0
|
|
20230622,183700,152746985,3190,3190,3190,3190,0
|
|
20230622,183600,152746985,3190,3190,3190,3190,0
|
|
20230622,183500,152746985,3190,3190,3190,3190,0
|
|
20230622,183400,152746985,3190,3190,3190,3190,0
|
|
20230622,183300,152746985,3190,3190,3190,3190,0
|
|
20230622,183200,152746985,3190,3190,3190,3190,0
|
|
20230622,183100,152746985,3190,3190,3190,3190,0
|
|
20230622,183000,152746985,3190,3190,3190,3190,0
|
|
20230622,182900,152746985,3190,3190,3190,3190,0
|
|
20230622,182800,152746985,3190,3190,3190,3190,0
|
|
20230622,182700,152746985,3190,3190,3190,3190,0
|
|
20230622,182600,152746985,3190,3190,3190,3190,0
|
|
20230622,182500,152746985,3190,3190,3190,3190,0
|
|
20230622,182400,152746985,3190,3190,3190,3190,0
|
|
20230622,182300,152746985,3190,3190,3190,3190,0
|
|
20230622,182200,152746985,3190,3190,3190,3190,0
|
|
20230622,182100,152746985,3190,3190,3190,3190,0
|
|
20230622,182000,152746985,3190,3190,3190,3190,0
|
|
20230622,181900,152746985,3190,3190,3190,3190,0
|
|
20230622,181800,152746985,3190,3190,3190,3190,0
|
|
20230622,181700,152746985,3190,3190,3190,3190,0
|
|
20230622,181600,152746985,3190,3190,3190,3190,0
|
|
20230622,181500,152746985,3190,3190,3190,3190,0
|
|
20230622,181400,152746985,3190,3190,3190,3190,0
|
|
20230622,181300,152746985,3190,3190,3190,3190,0
|
|
20230622,181200,152746985,3190,3190,3190,3190,2661
|
|
20230622,181100,152746985,3190,3190,3190,3190,0
|
|
20230622,181000,152746985,3190,3190,3190,3190,0
|
|
20230622,180900,152746985,3190,3190,3190,3190,0
|
|
20230622,180800,152746985,3190,3190,3190,3190,0
|
|
20230622,180700,152746985,3190,3190,3190,3190,0
|
|
20230622,180600,152746985,3190,3190,3190,3190,0
|
|
20230622,180500,152746985,3190,3190,3190,3190,0
|
|
20230622,180400,152746985,3190,3190,3190,3190,0
|
|
20230622,180300,152746985,3190,3190,3190,3190,0
|
|
20230622,180200,152746985,3190,3190,3190,3190,0
|
|
20230622,180100,152746985,3190,3190,3190,3190,0
|
|
20230622,180000,152746985,3190,3190,3190,3190,0
|
|
20230622,175900,152746985,3190,3190,3190,3190,0
|
|
20230622,175800,152746985,3190,3190,3190,3190,0
|
|
20230622,175700,152746985,3190,3190,3190,3190,0
|
|
20230622,175600,152746985,3190,3190,3190,3190,0
|
|
20230622,175500,152746985,3190,3190,3190,3190,0
|
|
20230622,175400,152746985,3190,3190,3190,3190,0
|
|
20230622,175300,152746985,3190,3190,3190,3190,0
|
|
20230622,175200,152746985,3190,3190,3190,3190,0
|
|
20230622,175100,152746985,3190,3190,3190,3190,0
|
|
20230622,175000,152746985,3190,3190,3190,3190,0
|
|
20230622,174900,152746985,3190,3190,3190,3190,0
|
|
20230622,174800,152746985,3190,3190,3190,3190,0
|
|
20230622,174700,152746985,3190,3190,3190,3190,0
|
|
20230622,174600,152746985,3190,3190,3190,3190,0
|
|
20230622,174500,152746985,3190,3190,3190,3190,0
|
|
20230622,174400,152746985,3190,3190,3190,3190,0
|
|
20230622,174300,152746985,3190,3190,3190,3190,0
|
|
20230622,174200,152746985,3190,3190,3190,3190,2661
|
|
20230622,174100,152746985,3190,3190,3190,3190,0
|
|
20230622,174000,152746985,3190,3190,3190,3190,0
|
|
20230622,173900,152746985,3190,3190,3190,3190,0
|
|
20230622,173800,152746985,3190,3190,3190,3190,0
|
|
20230622,173700,152746985,3190,3190,3190,3190,0
|
|
20230622,173600,152746985,3190,3190,3190,3190,0
|
|
20230622,173500,152746985,3190,3190,3190,3190,0
|
|
20230622,173400,152746985,3190,3190,3190,3190,0
|
|
20230622,173300,152746985,3190,3190,3190,3190,0
|
|
20230622,173200,152746985,3190,3190,3190,3190,0
|
|
20230622,173100,152746985,3190,3190,3190,3190,0
|
|
20230622,173000,152746985,3190,3190,3190,3190,0
|
|
20230622,172900,152746985,3190,3190,3190,3190,0
|
|
20230622,172800,152746985,3190,3190,3190,3190,0
|
|
20230622,172700,152746985,3190,3190,3190,3190,0
|
|
20230622,172600,152746985,3190,3190,3190,3190,0
|
|
20230622,172500,152746985,3190,3190,3190,3190,0
|
|
20230622,172400,152746985,3190,3190,3190,3190,0
|
|
20230622,172300,152746985,3190,3190,3190,3190,0
|
|
20230622,172200,152746985,3190,3190,3190,3190,0
|
|
20230622,172100,152746985,3190,3190,3190,3190,0
|
|
20230622,172000,152746985,3190,3190,3190,3190,0
|
|
20230622,171900,152746985,3190,3190,3190,3190,0
|
|
20230622,171800,152746985,3190,3190,3190,3190,0
|
|
20230622,171700,152746985,3190,3190,3190,3190,0
|
|
20230622,171600,152746985,3190,3190,3190,3190,0
|
|
20230622,171500,152746985,3190,3190,3190,3190,0
|
|
20230622,171400,152746985,3190,3190,3190,3190,0
|
|
20230622,171300,152746985,3190,3190,3190,3190,0
|
|
20230622,171200,152746985,3190,3190,3190,3190,2661
|
|
20230622,171100,152746985,3190,3190,3190,3190,0
|
|
20230622,171000,152746985,3190,3190,3190,3190,0
|
|
20230622,170900,152746985,3190,3190,3190,3190,0
|
|
20230622,170800,152746985,3190,3190,3190,3190,0
|
|
20230622,170700,152746985,3190,3190,3190,3190,0
|
|
20230622,170600,152746985,3190,3190,3190,3190,0
|
|
20230622,170500,152746985,3190,3190,3190,3190,0
|
|
20230622,170400,152746985,3190,3190,3190,3190,0
|
|
20230622,170300,152746985,3190,3190,3190,3190,0
|
|
20230622,170200,152746985,3190,3190,3190,3190,0
|
|
20230622,170100,152746985,3190,3190,3190,3190,0
|
|
20230622,170000,152746985,3190,3190,3190,3190,0
|
|
20230622,165900,152746985,3190,3190,3190,3190,0
|
|
20230622,165800,152746985,3190,3190,3190,3190,0
|
|
20230622,165700,152746985,3190,3190,3190,3190,0
|
|
20230622,165600,152746985,3190,3190,3190,3190,0
|
|
20230622,165500,152746985,3190,3190,3190,3190,0
|
|
20230622,165400,152746985,3190,3190,3190,3190,0
|
|
20230622,165300,152746985,3190,3190,3190,3190,0
|
|
20230622,165200,152746985,3190,3190,3190,3190,0
|
|
20230622,165100,152746985,3190,3190,3190,3190,0
|
|
20230622,165000,152746985,3190,3190,3190,3190,0
|
|
20230622,164900,152746985,3190,3190,3190,3190,0
|
|
20230622,164800,152746985,3190,3190,3190,3190,0
|
|
20230622,164700,152746985,3190,3190,3190,3190,0
|
|
20230622,164600,152746985,3190,3190,3190,3190,0
|
|
20230622,164500,152746985,3190,3190,3190,3190,0
|
|
20230622,164400,152746985,3190,3190,3190,3190,0
|
|
20230622,164300,152746985,3190,3190,3190,3190,0
|
|
20230622,164200,152746985,3190,3190,3190,3190,2661
|
|
20230622,164100,152746985,3190,3190,3190,3190,0
|
|
20230622,164000,152746985,3190,3190,3190,3190,0
|
|
20230622,163900,152746985,3190,3190,3190,3190,0
|
|
20230622,163800,152746985,3190,3190,3190,3190,0
|
|
20230622,163700,152746985,3190,3190,3190,3190,0
|
|
20230622,163600,152746985,3190,3190,3190,3190,0
|
|
20230622,163500,152746985,3190,3190,3190,3190,0
|
|
20230622,163400,152746985,3190,3190,3190,3190,0
|
|
20230622,163300,152746985,3190,3190,3190,3190,0
|
|
20230622,163200,152746985,3190,3190,3190,3190,0
|
|
20230622,163100,152746985,3190,3190,3190,3190,0
|
|
20230622,163000,152746985,3190,3190,3190,3190,0
|
|
20230622,162900,152746985,3190,3190,3190,3190,0
|
|
20230622,162800,152746985,3190,3190,3190,3190,0
|
|
20230622,162700,152746985,3190,3190,3190,3190,0
|
|
20230622,162600,152746985,3190,3190,3190,3190,0
|
|
20230622,162500,152746985,3190,3190,3190,3190,0
|
|
20230622,162400,152746985,3190,3190,3190,3190,0
|
|
20230622,162300,152746985,3190,3190,3190,3190,0
|
|
20230622,162200,152746985,3190,3190,3190,3190,0
|
|
20230622,162100,152746985,3190,3190,3190,3190,0
|
|
20230622,162000,152746985,3190,3190,3190,3190,0
|
|
20230622,161900,152746985,3190,3190,3190,3190,0
|
|
20230622,161800,152746985,3190,3190,3190,3190,0
|
|
20230622,161700,152746985,3190,3190,3190,3190,0
|
|
20230622,161600,152746985,3190,3190,3190,3190,0
|
|
20230622,161500,152746985,3190,3190,3190,3190,0
|
|
20230622,161400,152746985,3190,3190,3190,3190,0
|
|
20230622,161300,152746985,3190,3190,3190,3190,0
|
|
20230622,161200,152746985,3190,3190,3190,3190,2661
|
|
20230622,161100,152746985,3190,3190,3190,3190,0
|
|
20230622,161000,152746985,3190,3190,3190,3190,0
|
|
20230622,160900,152746985,3190,3190,3190,3190,0
|
|
20230622,160800,152746985,3190,3190,3190,3190,0
|
|
20230622,160700,152746985,3190,3190,3190,3190,0
|
|
20230622,160600,152746985,3190,3190,3190,3190,0
|
|
20230622,160500,152746985,3190,3190,3190,3190,0
|
|
20230622,160400,152746985,3190,3190,3190,3190,0
|
|
20230622,160300,152746985,3190,3190,3190,3190,0
|
|
20230622,160200,152746985,3190,3190,3190,3190,0
|
|
20230622,160100,152746985,3190,3190,3190,3190,0
|
|
20230622,160000,152746985,3190,3190,3190,3190,0
|
|
20230622,155900,152746985,3190,3190,3190,3190,0
|
|
20230622,155800,152746985,3190,3190,3190,3190,0
|
|
20230622,155700,152746985,3190,3190,3190,3190,0
|
|
20230622,155600,152746985,3190,3190,3190,3190,0
|
|
20230622,155500,152746985,3190,3190,3190,3190,0
|
|
20230622,155400,152746985,3190,3190,3190,3190,0
|
|
20230622,155300,152746985,3190,3190,3190,3190,0
|
|
20230622,155200,152746985,3190,3190,3190,3190,0
|
|
20230622,155100,152746985,3190,3190,3190,3190,0
|
|
20230622,155000,152746985,3190,3190,3190,3190,0
|
|
20230622,154900,152746985,3190,3190,3190,3190,0
|
|
20230622,154800,152746985,3190,3190,3190,3190,0
|
|
20230622,154700,152746985,3190,3190,3190,3190,0
|
|
20230622,154600,152746985,3190,3190,3190,3190,0
|
|
20230622,154500,152746985,3190,3190,3190,3190,0
|
|
20230622,154400,152746985,3190,3190,3190,3190,0
|
|
20230622,154300,152746985,3190,3190,3190,3190,0
|
|
20230622,154200,152746985,3190,3190,3190,3190,2661
|
|
20230622,154100,152746985,3190,3190,3190,3190,0
|
|
20230622,154000,152746985,3190,3190,3190,3190,0
|
|
20230622,153900,152746985,3190,3190,3190,3190,0
|
|
20230622,153800,152746985,3190,3190,3190,3190,0
|
|
20230622,153700,152746985,3190,3190,3190,3190,0
|
|
20230622,153600,152746985,3190,3190,3190,3190,0
|
|
20230622,153500,152746985,3190,3190,3190,3190,0
|
|
20230622,153400,152746985,3190,3190,3190,3190,0
|
|
20230622,153300,152746985,3190,3190,3190,3190,0
|
|
20230622,153200,152746985,3190,3190,3190,3190,0
|
|
20230622,153100,152746985,3190,3190,3190,3190,0
|
|
20230622,153000,152746985,3190,3190,3190,3190,2661
|
|
20230622,152900,144258395,3190,3190,3190,3190,0
|
|
20230622,152800,144258395,3190,3190,3190,3190,0
|
|
20230622,152700,144258395,3190,3190,3190,3190,0
|
|
20230622,152600,144258395,3190,3190,3190,3190,0
|
|
20230622,152500,144258395,3190,3190,3190,3190,0
|
|
20230622,152400,144258395,3190,3190,3190,3190,0
|
|
20230622,152300,144258395,3190,3190,3190,3190,0
|
|
20230622,152200,144258395,3190,3190,3190,3190,0
|
|
20230622,152100,144258395,3190,3190,3190,3190,0
|
|
20230622,152000,144258395,3190,3190,3190,3190,0
|
|
20230622,151900,144258395,3190,3190,3190,3185,74
|
|
20230622,151800,144022685,3190,3190,3190,3190,268
|
|
20230622,151700,143167765,3190,3190,3190,3190,6
|
|
20230622,151600,143148625,3190,3190,3190,3185,478
|
|
20230622,151500,141624115,3190,3190,3190,3190,4
|
|
20230622,151400,141611355,3190,3190,3190,3190,2
|
|
20230622,151300,141604975,3190,3190,3190,3190,1
|
|
20230622,151200,141601785,3185,3190,3190,3185,50
|
|
20230622,151100,141442525,3195,3195,3195,3195,8
|
|
20230622,151000,141416965,3195,3195,3195,3195,0
|
|
20230622,150900,141416965,3195,3195,3195,3195,0
|
|
20230622,150800,141416965,3195,3195,3195,3195,6
|
|
20230622,150700,141397795,3195,3190,3195,3190,105
|
|
20230622,150600,141062520,3195,3195,3195,3195,0
|
|
20230622,150500,141062520,3195,3195,3195,3190,1149
|
|
20230622,150400,137397200,3190,3190,3190,3190,5975
|
|
20230622,150300,118336950,3195,3195,3195,3195,5
|
|
20230622,150200,118320975,3195,3195,3195,3195,36
|
|
20230622,150100,118205955,3190,3190,3190,3190,150
|
|
20230622,150000,117727455,3195,3195,3195,3195,55
|
|
20230622,145900,117551730,3195,3195,3195,3195,30
|
|
20230622,145800,117455880,3195,3195,3195,3195,0
|
|
20230622,145700,117455880,3195,3195,3195,3195,0
|
|
20230622,145600,117455880,3195,3195,3195,3195,30
|
|
20230622,145500,117360030,3195,3195,3195,3195,0
|
|
20230622,145400,117360030,3195,3195,3195,3195,4
|
|
20230622,145300,117347250,3195,3195,3195,3195,80
|
|
20230622,145200,117091650,3195,3195,3195,3195,0
|
|
20230622,145100,117091650,3195,3195,3195,3195,255
|
|
20230622,145000,116276925,3200,3200,3200,3200,40
|
|
20230622,144900,116148925,3200,3200,3200,3200,0
|
|
20230622,144800,116148925,3200,3200,3200,3200,90
|
|
20230622,144700,115860925,3200,3200,3200,3200,40
|
|
20230622,144600,115732925,3200,3200,3200,3190,94
|
|
20230622,144500,115433045,3200,3195,3200,3195,180
|
|
20230622,144400,114857830,3195,3195,3195,3195,0
|
|
20230622,144300,114857830,3195,3195,3195,3195,30
|
|
20230622,144200,114761980,3195,3195,3195,3195,0
|
|
20230622,144100,114761980,3195,3195,3195,3195,10
|
|
20230622,144000,114730030,3195,3195,3195,3195,30
|
|
20230622,143900,114634180,3195,3195,3195,3195,0
|
|
20230622,143800,114634180,3195,3190,3195,3190,58
|
|
20230622,143700,114449155,3195,3195,3195,3195,30
|
|
20230622,143600,114353305,3195,3195,3195,3195,201
|
|
20230622,143500,113711110,3190,3190,3190,3190,251
|
|
20230622,143400,112910420,3195,3195,3195,3195,30
|
|
20230622,143300,112814570,3195,3195,3195,3195,0
|
|
20230622,143200,112814570,3195,3195,3195,3195,0
|
|
20230622,143100,112814570,3195,3195,3195,3195,3
|
|
20230622,143000,112804985,3195,3190,3195,3190,37
|
|
20230622,142900,112686805,3195,3190,3195,3190,18
|
|
20230622,142800,112629330,3190,3195,3195,3190,176
|
|
20230622,142700,112067035,3190,3195,3195,3190,31
|
|
20230622,142600,111967995,3190,3190,3190,3190,1
|
|
20230622,142500,111964805,3190,3190,3190,3190,3
|
|
20230622,142400,111955235,3190,3195,3195,3190,31
|
|
20230622,142300,111856195,3190,3190,3195,3190,5
|
|
20230622,142200,111840240,3195,3195,3195,3195,0
|
|
20230622,142100,111840240,3195,3190,3195,3190,1457
|
|
20230622,142000,107192405,3190,3190,3190,3190,0
|
|
20230622,141900,107192405,3190,3190,3190,3190,0
|
|
20230622,141800,107192405,3190,3190,3190,3190,0
|
|
20230622,141700,107192405,3190,3190,3190,3190,30
|
|
20230622,141600,107096705,3190,3190,3190,3190,10
|
|
20230622,141500,107064805,3190,3190,3195,3185,527
|
|
20230622,141400,105386105,3190,3190,3190,3185,68
|
|
20230622,141300,105169360,3195,3195,3195,3195,0
|
|
20230622,141200,105169360,3195,3195,3195,3195,0
|
|
20230622,141100,105169360,3195,3195,3195,3195,30
|
|
20230622,141000,105073510,3195,3195,3195,3195,0
|
|
20230622,140900,105073510,3195,3195,3195,3195,5
|
|
20230622,140800,105057535,3195,3195,3195,3195,30
|
|
20230622,140700,104961685,3195,3195,3195,3195,0
|
|
20230622,140600,104961685,3195,3195,3195,3195,0
|
|
20230622,140500,104961685,3195,3195,3195,3195,30
|
|
20230622,140400,104865835,3190,3190,3190,3190,0
|
|
20230622,140300,104865835,3190,3190,3190,3190,3
|
|
20230622,140200,104856265,3195,3195,3195,3195,219
|
|
20230622,140100,104156560,3195,3195,3195,3195,30
|
|
20230622,140000,104060710,3195,3195,3195,3190,3
|
|
20230622,135900,104051130,3190,3190,3195,3190,202
|
|
20230622,135800,103406745,3195,3195,3195,3195,130
|
|
20230622,135700,102991395,3195,3195,3195,3195,0
|
|
20230622,135600,102991395,3195,3195,3195,3195,0
|
|
20230622,135500,102991395,3195,3195,3195,3195,30
|
|
20230622,135400,102895545,3195,3195,3195,3195,0
|
|
20230622,135300,102895545,3195,3195,3195,3195,0
|
|
20230622,135200,102895545,3195,3195,3195,3195,30
|
|
20230622,135100,102799695,3195,3195,3195,3195,4
|
|
20230622,135000,102786915,3190,3185,3190,3185,10
|
|
20230622,134900,102755020,3185,3185,3185,3185,31
|
|
20230622,134800,102656285,3195,3195,3195,3195,30
|
|
20230622,134700,102560435,3195,3195,3195,3195,1
|
|
20230622,134600,102557240,3200,3200,3200,3200,0
|
|
20230622,134500,102557240,3200,3195,3200,3195,249
|
|
20230622,134400,101761590,3195,3195,3195,3195,0
|
|
20230622,134300,101761590,3195,3195,3195,3195,172
|
|
20230622,134200,101212050,3195,3195,3195,3195,30
|
|
20230622,134100,101116200,3185,3185,3185,3185,18
|
|
20230622,134000,101058870,3195,3195,3195,3195,0
|
|
20230622,133900,101058870,3195,3195,3195,3195,30
|
|
20230622,133800,100963020,3195,3195,3195,3195,1
|
|
20230622,133700,100959825,3200,3200,3200,3200,3
|
|
20230622,133600,100950225,3200,3200,3200,3200,0
|
|
20230622,133500,100950225,3200,3200,3200,3200,30
|
|
20230622,133400,100854225,3200,3195,3200,3195,5001
|
|
20230622,133300,84876025,3195,3195,3195,3195,30
|
|
20230622,133200,84780175,3195,3195,3195,3195,40
|
|
20230622,133100,84652375,3195,3195,3195,3195,0
|
|
20230622,133000,84652375,3195,3195,3195,3195,0
|
|
20230622,132900,84652375,3195,3195,3195,3195,30
|
|
20230622,132800,84556525,3195,3195,3195,3195,12
|
|
20230622,132700,84518185,3195,3185,3195,3185,315
|
|
20230622,132600,83513380,3190,3190,3190,3180,241
|
|
20230622,132500,82745690,3190,3190,3190,3190,0
|
|
20230622,132400,82745690,3190,3190,3190,3190,1
|
|
20230622,132300,82742500,3190,3190,3190,3190,31
|
|
20230622,132200,82643610,3190,3190,3190,3190,0
|
|
20230622,132100,82643610,3190,3190,3190,3190,0
|
|
20230622,132000,82643610,3190,3190,3190,3190,0
|
|
20230622,131900,82643610,3190,3190,3190,3190,30
|
|
20230622,131800,82547910,3190,3190,3190,3190,0
|
|
20230622,131700,82547910,3190,3190,3190,3190,0
|
|
20230622,131600,82547910,3190,3190,3190,3190,30
|
|
20230622,131500,82452210,3180,3180,3180,3180,0
|
|
20230622,131400,82452210,3180,3180,3180,3180,0
|
|
20230622,131300,82452210,3180,3190,3190,3180,90
|
|
20230622,131200,82165210,3190,3190,3190,3190,0
|
|
20230622,131100,82165210,3190,3190,3190,3190,0
|
|
20230622,131000,82165210,3190,3195,3195,3190,60
|
|
20230622,130900,81973660,3195,3195,3195,3195,0
|
|
20230622,130800,81973660,3195,3195,3195,3195,0
|
|
20230622,130700,81973660,3195,3195,3195,3195,1
|
|
20230622,130600,81970465,3190,3190,3190,3190,30
|
|
20230622,130500,81874765,3185,3190,3190,3185,4
|
|
20230622,130400,81862020,3195,3195,3195,3195,0
|
|
20230622,130300,81862020,3195,3195,3195,3195,30
|
|
20230622,130200,81766170,3200,3200,3200,3200,0
|
|
20230622,130100,81766170,3200,3200,3200,3200,0
|
|
20230622,130000,81766170,3200,3200,3200,3200,30
|
|
20230622,125900,81670170,3195,3195,3195,3195,1
|
|
20230622,125800,81666975,3195,3200,3200,3195,6
|
|
20230622,125700,81647780,3200,3200,3200,3200,30
|
|
20230622,125600,81551780,3200,3200,3200,3200,49
|
|
20230622,125500,81394980,3200,3200,3200,3200,0
|
|
20230622,125400,81394980,3200,3200,3200,3200,0
|
|
20230622,125300,81394980,3200,3185,3200,3185,3533
|
|
20230622,125200,70105635,3185,3185,3185,3180,1003
|
|
20230622,125100,66916080,3185,3185,3185,3185,0
|
|
20230622,125000,66916080,3185,3185,3185,3185,30
|
|
20230622,124900,66820530,3185,3185,3185,3185,30
|
|
20230622,124800,66724980,3185,3185,3185,3185,0
|
|
20230622,124700,66724980,3185,3185,3185,3185,30
|
|
20230622,124600,66629430,3185,3185,3185,3185,5
|
|
20230622,124500,66613505,3185,3185,3185,3185,0
|
|
20230622,124400,66613505,3185,3185,3185,3185,30
|
|
20230622,124300,66517955,3185,3185,3185,3185,3
|
|
20230622,124200,66508400,3185,3185,3185,3185,50
|
|
20230622,124100,66349150,3185,3185,3185,3185,30
|
|
20230622,124000,66253600,3185,3185,3185,3185,16
|
|
20230622,123900,66202640,3185,3185,3185,3185,0
|
|
20230622,123800,66202640,3185,3185,3185,3185,0
|
|
20230622,123700,66202640,3185,3185,3185,3185,31
|
|
20230622,123600,66103905,3180,3185,3185,3180,7
|
|
20230622,123500,66081620,3185,3180,3185,3180,2
|
|
20230622,123400,66075255,3185,3185,3185,3185,122
|
|
20230622,123300,65686685,3185,3185,3185,3185,0
|
|
20230622,123200,65686685,3185,3185,3185,3185,1
|
|
20230622,123100,65683500,3185,3185,3185,3185,30
|
|
20230622,123000,65587950,3185,3185,3185,3185,1
|
|
20230622,122900,65584765,3185,3185,3185,3185,1
|
|
20230622,122800,65581580,3185,3185,3185,3185,30
|
|
20230622,122700,65486030,3185,3185,3185,3185,0
|
|
20230622,122600,65486030,3185,3185,3185,3185,0
|
|
20230622,122500,65486030,3185,3185,3185,3185,1
|
|
20230622,122400,65482845,3185,3185,3185,3185,30
|
|
20230622,122300,65387295,3185,3185,3185,3185,0
|
|
20230622,122200,65387295,3185,3185,3185,3185,239
|
|
20230622,122100,64626080,3185,3185,3185,3185,30
|
|
20230622,122000,64530530,3185,3185,3185,3185,0
|
|
20230622,121900,64530530,3185,3185,3185,3185,0
|
|
20230622,121800,64530530,3185,3185,3185,3185,30
|
|
20230622,121700,64434980,3185,3185,3185,3185,0
|
|
20230622,121600,64434980,3185,3185,3185,3185,0
|
|
20230622,121500,64434980,3185,3185,3185,3185,31
|
|
20230622,121400,64336245,3190,3190,3190,3190,1
|
|
20230622,121300,64333055,3185,3185,3185,3185,0
|
|
20230622,121200,64333055,3185,3185,3185,3185,20
|
|
20230622,121100,64269355,3190,3190,3190,3190,64
|
|
20230622,121000,64065195,3190,3190,3190,3190,103
|
|
20230622,120900,63736625,3190,3190,3190,3190,0
|
|
20230622,120800,63736625,3190,3190,3190,3190,31
|
|
20230622,120700,63637735,3190,3190,3190,3190,0
|
|
20230622,120600,63637735,3190,3190,3190,3190,1
|
|
20230622,120500,63634545,3190,3185,3190,3185,31
|
|
20230622,120400,63535805,3185,3185,3185,3185,0
|
|
20230622,120300,63535805,3185,3185,3185,3185,10
|
|
20230622,120200,63503955,3185,3185,3185,3185,30
|
|
20230622,120100,63408405,3185,3185,3185,3185,10
|
|
20230622,120000,63376555,3185,3185,3185,3185,20
|
|
20230622,115900,63312855,3185,3185,3185,3185,30
|
|
20230622,115800,63217305,3185,3180,3185,3180,2
|
|
20230622,115700,63210940,3185,3185,3185,3185,54
|
|
20230622,115600,63038950,3185,3185,3185,3185,30
|
|
20230622,115500,62943400,3185,3180,3185,3180,4267
|
|
20230622,115400,49374335,3180,3180,3180,3180,0
|
|
20230622,115300,49374335,3180,3180,3180,3180,2
|
|
20230622,115200,49367975,3185,3180,3185,3180,161
|
|
20230622,115100,48855840,3185,3185,3185,3185,50
|
|
20230622,115000,48696590,3185,3185,3185,3185,0
|
|
20230622,114900,48696590,3185,3185,3185,3185,47
|
|
20230622,114800,48546895,3185,3185,3185,3185,81
|
|
20230622,114700,48288910,3185,3185,3185,3185,10
|
|
20230622,114600,48257060,3185,3185,3185,3185,45
|
|
20230622,114500,48113735,3185,3185,3185,3185,23
|
|
20230622,114400,48040480,3185,3185,3185,3185,0
|
|
20230622,114300,48040480,3185,3185,3185,3185,377
|
|
20230622,114200,46839735,3185,3185,3185,3185,71
|
|
20230622,114100,46613600,3185,3185,3185,3185,50
|
|
20230622,114000,46454350,3185,3185,3185,3185,0
|
|
20230622,113900,46454350,3185,3180,3185,3180,253
|
|
20230622,113800,45649655,3185,3185,3185,3185,0
|
|
20230622,113700,45649655,3185,3185,3185,3185,1
|
|
20230622,113600,45646470,3190,3185,3190,3185,37
|
|
20230622,113500,45528620,3185,3185,3185,3185,0
|
|
20230622,113400,45528620,3185,3185,3185,3185,30
|
|
20230622,113300,45433070,3185,3185,3185,3185,30
|
|
20230622,113200,45337520,3185,3185,3185,3185,125
|
|
20230622,113100,44939395,3185,3185,3185,3185,0
|
|
20230622,113000,44939395,3185,3185,3185,3185,11
|
|
20230622,112900,44904360,3185,3185,3185,3185,65
|
|
20230622,112800,44697335,3185,3185,3185,3185,0
|
|
20230622,112700,44697335,3185,3185,3185,3185,0
|
|
20230622,112600,44697335,3185,3185,3185,3185,30
|
|
20230622,112500,44601785,3185,3185,3185,3180,28
|
|
20230622,112400,44512670,3185,3185,3185,3185,24
|
|
20230622,112300,44436230,3185,3180,3185,3180,41
|
|
20230622,112200,44305695,3185,3185,3185,3185,0
|
|
20230622,112100,44305695,3185,3175,3185,3175,57
|
|
20230622,112000,44124710,3185,3180,3185,3180,330
|
|
20230622,111900,43075155,3185,3185,3185,3185,3
|
|
20230622,111800,43065600,3185,3185,3185,3185,0
|
|
20230622,111700,43065600,3185,3185,3185,3185,30
|
|
20230622,111600,42970050,3185,3185,3185,3185,161
|
|
20230622,111500,42457265,3185,3185,3185,3185,6
|
|
20230622,111400,42438155,3185,3185,3185,3185,19
|
|
20230622,111300,42377640,3185,3185,3185,3185,30
|
|
20230622,111200,42282090,3185,3185,3185,3185,154
|
|
20230622,111100,41791600,3185,3185,3185,3185,0
|
|
20230622,111000,41791600,3185,3185,3185,3185,30
|
|
20230622,110900,41696050,3185,3185,3185,3185,0
|
|
20230622,110800,41696050,3185,3185,3185,3185,3
|
|
20230622,110700,41686495,3185,3185,3185,3185,31
|
|
20230622,110600,41587760,3180,3180,3180,3180,0
|
|
20230622,110500,41587760,3180,3180,3180,3180,96
|
|
20230622,110400,41282480,3180,3180,3185,3175,594
|
|
20230622,110300,39393910,3185,3185,3185,3185,200
|
|
20230622,110200,38756910,3185,3190,3190,3185,21
|
|
20230622,110100,38690015,3185,3185,3185,3185,50
|
|
20230622,110000,38530765,3190,3190,3190,3190,30
|
|
20230622,105900,38435065,3190,3190,3190,3190,0
|
|
20230622,105800,38435065,3190,3190,3190,3190,10
|
|
20230622,105700,38403165,3190,3190,3190,3190,34
|
|
20230622,105600,38294705,3190,3185,3190,3185,2
|
|
20230622,105500,38288330,3190,3190,3190,3185,4
|
|
20230622,105400,38275575,3190,3190,3190,3185,85
|
|
20230622,105300,38004675,3190,3190,3190,3190,40
|
|
20230622,105200,37877075,3190,3190,3190,3190,3
|
|
20230622,105100,37867505,3190,3190,3190,3190,30
|
|
20230622,105000,37771805,3190,3190,3190,3190,0
|
|
20230622,104900,37771805,3190,3190,3190,3190,0
|
|
20230622,104800,37771805,3190,3190,3190,3190,36
|
|
20230622,104700,37656965,3190,3190,3190,3190,30
|
|
20230622,104600,37561265,3190,3190,3190,3190,0
|
|
20230622,104500,37561265,3190,3190,3190,3190,10
|
|
20230622,104400,37529365,3190,3190,3190,3185,134
|
|
20230622,104300,37101920,3190,3190,3190,3190,0
|
|
20230622,104200,37101920,3190,3190,3190,3190,0
|
|
20230622,104100,37101920,3190,3190,3190,3190,50
|
|
20230622,104000,36942420,3190,3190,3190,3190,0
|
|
20230622,103900,36942420,3190,3190,3190,3190,0
|
|
20230622,103800,36942420,3190,3190,3190,3190,30
|
|
20230622,103700,36846720,3190,3185,3190,3185,1569
|
|
20230622,103600,31844060,3185,3185,3185,3185,148
|
|
20230622,103500,31372680,3185,3185,3185,3185,30
|
|
20230622,103400,31277130,3185,3185,3185,3185,0
|
|
20230622,103300,31277130,3185,3185,3185,3185,0
|
|
20230622,103200,31277130,3185,3185,3185,3185,500
|
|
20230622,103100,29684630,3185,3185,3185,3185,30
|
|
20230622,103000,29589080,3185,3185,3185,3185,0
|
|
20230622,102900,29589080,3185,3185,3185,3185,2
|
|
20230622,102800,29582710,3185,3185,3185,3185,30
|
|
20230622,102700,29487160,3185,3185,3185,3185,0
|
|
20230622,102600,29487160,3185,3185,3185,3185,0
|
|
20230622,102500,29487160,3185,3185,3185,3185,31
|
|
20230622,102400,29388425,3185,3185,3185,3185,10
|
|
20230622,102300,29356575,3185,3185,3185,3185,0
|
|
20230622,102200,29356575,3185,3185,3185,3185,30
|
|
20230622,102100,29261025,3185,3185,3185,3185,32
|
|
20230622,102000,29159105,3185,3185,3185,3185,1
|
|
20230622,101900,29155920,3180,3180,3180,3180,20
|
|
20230622,101800,29092320,3185,3185,3185,3185,31
|
|
20230622,101700,28993585,3175,3175,3175,3175,0
|
|
20230622,101600,28993585,3175,3175,3175,3175,188
|
|
20230622,101500,28396685,3180,3175,3185,3175,467
|
|
20230622,101400,26913800,3180,3180,3180,3180,152
|
|
20230622,101300,26430440,3185,3185,3185,3185,3
|
|
20230622,101200,26420885,3185,3185,3185,3185,30
|
|
20230622,101100,26325335,3180,3180,3180,3180,740
|
|
20230622,101000,23972135,3180,3180,3180,3180,1
|
|
20230622,100900,23968955,3190,3190,3190,3190,30
|
|
20230622,100800,23873255,3180,3180,3180,3180,1
|
|
20230622,100700,23870075,3190,3190,3190,3190,0
|
|
20230622,100600,23870075,3190,3190,3190,3190,0
|
|
20230622,100500,23870075,3190,3190,3190,3190,30
|
|
20230622,100400,23774375,3190,3190,3190,3190,0
|
|
20230622,100300,23774375,3190,3190,3190,3190,11
|
|
20230622,100200,23739285,3190,3190,3190,3190,33
|
|
20230622,100100,23634015,3190,3190,3190,3190,0
|
|
20230622,100000,23634015,3190,3190,3190,3190,2
|
|
20230622,095900,23627635,3190,3190,3190,3190,31
|
|
20230622,095800,23528745,3190,3190,3190,3190,20
|
|
20230622,095700,23464945,3190,3190,3190,3190,0
|
|
20230622,095600,23464945,3190,3190,3190,3190,30
|
|
20230622,095500,23369245,3190,3190,3190,3190,10
|
|
20230622,095400,23337345,3190,3190,3190,3190,0
|
|
20230622,095300,23337345,3190,3185,3190,3185,33
|
|
20230622,095200,23232225,3180,3180,3180,3180,7
|
|
20230622,095100,23209965,3175,3175,3175,3175,0
|
|
20230622,095000,23209965,3175,3185,3185,3175,160
|
|
20230622,094900,22701355,3185,3185,3185,3185,30
|
|
20230622,094800,22605805,3185,3185,3185,3185,2
|
|
20230622,094700,22599435,3185,3185,3185,3185,10
|
|
20230622,094600,22567585,3185,3185,3185,3185,53
|
|
20230622,094500,22398780,3185,3185,3185,3185,2
|
|
20230622,094400,22392410,3185,3185,3185,3185,300
|
|
20230622,094300,21436910,3185,3185,3185,3185,33
|
|
20230622,094200,21331805,3185,3175,3185,3175,101
|
|
20230622,094100,21011120,3185,3175,3185,3175,202
|
|
20230622,094000,20369750,3185,3185,3185,3185,30
|
|
20230622,093900,20274200,3185,3185,3185,3185,100
|
|
20230622,093800,19955700,3185,3180,3185,3180,2
|
|
20230622,093700,19949335,3185,3180,3185,3180,154
|
|
20230622,093600,19459380,3180,3180,3180,3180,390
|
|
20230622,093500,18219180,3180,3180,3180,3180,121
|
|
20230622,093400,17834400,3180,3180,3180,3180,1109
|
|
20230622,093300,14307780,3180,3180,3180,3180,0
|
|
20230622,093200,14307780,3180,3180,3180,3180,2
|
|
20230622,093100,14301420,3180,3180,3180,3180,248
|
|
20230622,093000,13512780,3180,3180,3180,3180,3
|
|
20230622,092900,13503240,3180,3175,3180,3175,190
|
|
20230622,092800,12899480,3180,3180,3180,3180,100
|
|
20230622,092700,12581480,3180,3175,3180,3175,13
|
|
20230622,092600,12540200,3180,3180,3180,3170,211
|
|
20230622,092500,11871195,3180,3180,3180,3175,64
|
|
20230622,092400,11667680,3180,3180,3180,3180,30
|
|
20230622,092300,11572280,3180,3180,3180,3180,32
|
|
20230622,092200,11470520,3180,3180,3180,3180,8
|
|
20230622,092100,11445080,3180,3175,3180,3175,7
|
|
20230622,092000,11422845,3180,3175,3180,3175,5
|
|
20230622,091900,11406960,3180,3175,3180,3170,601
|
|
20230622,091800,9501775,3180,3180,3180,3180,10
|
|
20230622,091700,9469975,3180,3180,3180,3180,70
|
|
20230622,091600,9247375,3180,3180,3180,3180,1
|
|
20230622,091500,9244195,3180,3180,3180,3180,102
|
|
20230622,091400,8919835,3180,3180,3180,3180,36
|
|
20230622,091300,8805355,3180,3180,3180,3175,280
|
|
20230622,091200,7916210,3180,3165,3180,3165,249
|
|
20230622,091100,7128080,3180,3180,3180,3180,3
|
|
20230622,091000,7118540,3180,3180,3180,3180,52
|
|
20230622,090900,6953180,3180,3180,3180,3180,34
|
|
20230622,090800,6845060,3180,3180,3180,3180,1
|
|
20230622,090700,6841880,3180,3180,3180,3180,0
|
|
20230622,090600,6841880,3180,3180,3180,3180,2
|
|
20230622,090500,6835520,3180,3180,3180,3180,66
|
|
20230622,090400,6625640,3180,3165,3180,3160,165
|
|
20230622,090300,6104115,3180,3180,3180,3180,21
|
|
20230622,090200,6037335,3180,3180,3180,3180,39
|
|
20230622,090100,5913315,3180,3180,3180,3165,634
|
|
20230622,090000,3902090,3180,3175,3180,3175,1229
|