679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201600,212592395,4895,4895,4895,4895,1755
|
|
20230622,201500,212592395,4895,4895,4895,4895,0
|
|
20230622,201400,212592395,4895,4895,4895,4895,0
|
|
20230622,201300,212592395,4895,4895,4895,4895,0
|
|
20230622,201200,212592395,4895,4895,4895,4895,0
|
|
20230622,201100,212592395,4895,4895,4895,4895,0
|
|
20230622,201000,212592395,4895,4895,4895,4895,0
|
|
20230622,200900,212592395,4895,4895,4895,4895,0
|
|
20230622,200800,212592395,4895,4895,4895,4895,0
|
|
20230622,200700,212592395,4895,4895,4895,4895,0
|
|
20230622,200600,212592395,4895,4895,4895,4895,0
|
|
20230622,200500,212592395,4895,4895,4895,4895,0
|
|
20230622,200400,212592395,4895,4895,4895,4895,0
|
|
20230622,200300,212592395,4895,4895,4895,4895,0
|
|
20230622,200200,212592395,4895,4895,4895,4895,0
|
|
20230622,200100,212592395,4895,4895,4895,4895,0
|
|
20230622,200000,212592395,4895,4895,4895,4895,0
|
|
20230622,195900,212592395,4895,4895,4895,4895,0
|
|
20230622,195800,212592395,4895,4895,4895,4895,0
|
|
20230622,195700,212592395,4895,4895,4895,4895,0
|
|
20230622,195600,212592395,4895,4895,4895,4895,0
|
|
20230622,195500,212592395,4895,4895,4895,4895,0
|
|
20230622,195400,212592395,4895,4895,4895,4895,0
|
|
20230622,195300,212592395,4895,4895,4895,4895,0
|
|
20230622,195200,212592395,4895,4895,4895,4895,0
|
|
20230622,195100,212592395,4895,4895,4895,4895,0
|
|
20230622,195000,212592395,4895,4895,4895,4895,0
|
|
20230622,194900,212592395,4895,4895,4895,4895,0
|
|
20230622,194800,212592395,4895,4895,4895,4895,0
|
|
20230622,194700,212592395,4895,4895,4895,4895,0
|
|
20230622,194600,212592395,4895,4895,4895,4895,1755
|
|
20230622,194500,212592395,4895,4895,4895,4895,0
|
|
20230622,194400,212592395,4895,4895,4895,4895,0
|
|
20230622,194300,212592395,4895,4895,4895,4895,0
|
|
20230622,194200,212592395,4895,4895,4895,4895,0
|
|
20230622,194100,212592395,4895,4895,4895,4895,0
|
|
20230622,194000,212592395,4895,4895,4895,4895,0
|
|
20230622,193900,212592395,4895,4895,4895,4895,0
|
|
20230622,193800,212592395,4895,4895,4895,4895,0
|
|
20230622,193700,212592395,4895,4895,4895,4895,0
|
|
20230622,193600,212592395,4895,4895,4895,4895,0
|
|
20230622,193500,212592395,4895,4895,4895,4895,0
|
|
20230622,193400,212592395,4895,4895,4895,4895,0
|
|
20230622,193300,212592395,4895,4895,4895,4895,0
|
|
20230622,193200,212592395,4895,4895,4895,4895,0
|
|
20230622,193100,212592395,4895,4895,4895,4895,0
|
|
20230622,193000,212592395,4895,4895,4895,4895,0
|
|
20230622,192900,212592395,4895,4895,4895,4895,0
|
|
20230622,192800,212592395,4895,4895,4895,4895,0
|
|
20230622,192700,212592395,4895,4895,4895,4895,0
|
|
20230622,192600,212592395,4895,4895,4895,4895,0
|
|
20230622,192500,212592395,4895,4895,4895,4895,0
|
|
20230622,192400,212592395,4895,4895,4895,4895,0
|
|
20230622,192300,212592395,4895,4895,4895,4895,0
|
|
20230622,192200,212592395,4895,4895,4895,4895,0
|
|
20230622,192100,212592395,4895,4895,4895,4895,0
|
|
20230622,192000,212592395,4895,4895,4895,4895,0
|
|
20230622,191900,212592395,4895,4895,4895,4895,0
|
|
20230622,191800,212592395,4895,4895,4895,4895,0
|
|
20230622,191700,212592395,4895,4895,4895,4895,0
|
|
20230622,191600,212592395,4895,4895,4895,4895,1755
|
|
20230622,191500,212592395,4895,4895,4895,4895,0
|
|
20230622,191400,212592395,4895,4895,4895,4895,0
|
|
20230622,191300,212592395,4895,4895,4895,4895,0
|
|
20230622,191200,212592395,4895,4895,4895,4895,0
|
|
20230622,191100,212592395,4895,4895,4895,4895,0
|
|
20230622,191000,212592395,4895,4895,4895,4895,0
|
|
20230622,190900,212592395,4895,4895,4895,4895,0
|
|
20230622,190800,212592395,4895,4895,4895,4895,0
|
|
20230622,190700,212592395,4895,4895,4895,4895,0
|
|
20230622,190600,212592395,4895,4895,4895,4895,0
|
|
20230622,190500,212592395,4895,4895,4895,4895,0
|
|
20230622,190400,212592395,4895,4895,4895,4895,0
|
|
20230622,190300,212592395,4895,4895,4895,4895,0
|
|
20230622,190200,212592395,4895,4895,4895,4895,0
|
|
20230622,190100,212592395,4895,4895,4895,4895,0
|
|
20230622,190000,212592395,4895,4895,4895,4895,0
|
|
20230622,185900,212592395,4895,4895,4895,4895,0
|
|
20230622,185800,212592395,4895,4895,4895,4895,0
|
|
20230622,185700,212592395,4895,4895,4895,4895,0
|
|
20230622,185600,212592395,4895,4895,4895,4895,0
|
|
20230622,185500,212592395,4895,4895,4895,4895,0
|
|
20230622,185400,212592395,4895,4895,4895,4895,0
|
|
20230622,185300,212592395,4895,4895,4895,4895,0
|
|
20230622,185200,212592395,4895,4895,4895,4895,0
|
|
20230622,185100,212592395,4895,4895,4895,4895,0
|
|
20230622,185000,212592395,4895,4895,4895,4895,0
|
|
20230622,184900,212592395,4895,4895,4895,4895,0
|
|
20230622,184800,212592395,4895,4895,4895,4895,0
|
|
20230622,184700,212592395,4895,4895,4895,4895,0
|
|
20230622,184600,212592395,4895,4895,4895,4895,1755
|
|
20230622,184500,212592395,4895,4895,4895,4895,0
|
|
20230622,184400,212592395,4895,4895,4895,4895,0
|
|
20230622,184300,212592395,4895,4895,4895,4895,0
|
|
20230622,184200,212592395,4895,4895,4895,4895,0
|
|
20230622,184100,212592395,4895,4895,4895,4895,0
|
|
20230622,184000,212592395,4895,4895,4895,4895,0
|
|
20230622,183900,212592395,4895,4895,4895,4895,0
|
|
20230622,183800,212592395,4895,4895,4895,4895,0
|
|
20230622,183700,212592395,4895,4895,4895,4895,0
|
|
20230622,183600,212592395,4895,4895,4895,4895,0
|
|
20230622,183500,212592395,4895,4895,4895,4895,0
|
|
20230622,183400,212592395,4895,4895,4895,4895,0
|
|
20230622,183300,212592395,4895,4895,4895,4895,0
|
|
20230622,183200,212592395,4895,4895,4895,4895,0
|
|
20230622,183100,212592395,4895,4895,4895,4895,0
|
|
20230622,183000,212592395,4895,4895,4895,4895,0
|
|
20230622,182900,212592395,4895,4895,4895,4895,0
|
|
20230622,182800,212592395,4895,4895,4895,4895,0
|
|
20230622,182700,212592395,4895,4895,4895,4895,0
|
|
20230622,182600,212592395,4895,4895,4895,4895,0
|
|
20230622,182500,212592395,4895,4895,4895,4895,0
|
|
20230622,182400,212592395,4895,4895,4895,4895,0
|
|
20230622,182300,212592395,4895,4895,4895,4895,0
|
|
20230622,182200,212592395,4895,4895,4895,4895,0
|
|
20230622,182100,212592395,4895,4895,4895,4895,0
|
|
20230622,182000,212592395,4895,4895,4895,4895,0
|
|
20230622,181900,212592395,4895,4895,4895,4895,0
|
|
20230622,181800,212592395,4895,4895,4895,4895,0
|
|
20230622,181700,212592395,4895,4895,4895,4895,0
|
|
20230622,181600,212592395,4895,4895,4895,4895,1755
|
|
20230622,181500,212592395,4895,4895,4895,4895,0
|
|
20230622,181400,212592395,4895,4895,4895,4895,0
|
|
20230622,181300,212592395,4895,4895,4895,4895,0
|
|
20230622,181200,212592395,4895,4895,4895,4895,0
|
|
20230622,181100,212592395,4895,4895,4895,4895,0
|
|
20230622,181000,212592395,4895,4895,4895,4895,0
|
|
20230622,180900,212592395,4895,4895,4895,4895,0
|
|
20230622,180800,212592395,4895,4895,4895,4895,0
|
|
20230622,180700,212592395,4895,4895,4895,4895,0
|
|
20230622,180600,212592395,4895,4895,4895,4895,0
|
|
20230622,180500,212592395,4895,4895,4895,4895,0
|
|
20230622,180400,212592395,4895,4895,4895,4895,0
|
|
20230622,180300,212592395,4895,4895,4895,4895,0
|
|
20230622,180200,212592395,4895,4895,4895,4895,0
|
|
20230622,180100,212592395,4895,4895,4895,4895,0
|
|
20230622,180000,212592395,4895,4895,4895,4895,0
|
|
20230622,175900,212592395,4895,4895,4895,4895,0
|
|
20230622,175800,212592395,4895,4895,4895,4895,0
|
|
20230622,175700,212592395,4895,4895,4895,4895,0
|
|
20230622,175600,212592395,4895,4895,4895,4895,0
|
|
20230622,175500,212592395,4895,4895,4895,4895,0
|
|
20230622,175400,212592395,4895,4895,4895,4895,0
|
|
20230622,175300,212592395,4895,4895,4895,4895,0
|
|
20230622,175200,212592395,4895,4895,4895,4895,0
|
|
20230622,175100,212592395,4895,4895,4895,4895,0
|
|
20230622,175000,212592395,4895,4895,4895,4895,0
|
|
20230622,174900,212592395,4895,4895,4895,4895,0
|
|
20230622,174800,212592395,4895,4895,4895,4895,0
|
|
20230622,174700,212592395,4895,4895,4895,4895,0
|
|
20230622,174600,212592395,4895,4895,4895,4895,1755
|
|
20230622,174500,212592395,4895,4895,4895,4895,0
|
|
20230622,174400,212592395,4895,4895,4895,4895,0
|
|
20230622,174300,212592395,4895,4895,4895,4895,0
|
|
20230622,174200,212592395,4895,4895,4895,4895,0
|
|
20230622,174100,212592395,4895,4895,4895,4895,0
|
|
20230622,174000,212592395,4895,4895,4895,4895,0
|
|
20230622,173900,212592395,4895,4895,4895,4895,0
|
|
20230622,173800,212592395,4895,4895,4895,4895,0
|
|
20230622,173700,212592395,4895,4895,4895,4895,0
|
|
20230622,173600,212592395,4895,4895,4895,4895,0
|
|
20230622,173500,212592395,4895,4895,4895,4895,0
|
|
20230622,173400,212592395,4895,4895,4895,4895,0
|
|
20230622,173300,212592395,4895,4895,4895,4895,0
|
|
20230622,173200,212592395,4895,4895,4895,4895,0
|
|
20230622,173100,212592395,4895,4895,4895,4895,0
|
|
20230622,173000,212592395,4895,4895,4895,4895,0
|
|
20230622,172900,212592395,4895,4895,4895,4895,0
|
|
20230622,172800,212592395,4895,4895,4895,4895,0
|
|
20230622,172700,212592395,4895,4895,4895,4895,0
|
|
20230622,172600,212592395,4895,4895,4895,4895,0
|
|
20230622,172500,212592395,4895,4895,4895,4895,0
|
|
20230622,172400,212592395,4895,4895,4895,4895,0
|
|
20230622,172300,212592395,4895,4895,4895,4895,0
|
|
20230622,172200,212592395,4895,4895,4895,4895,0
|
|
20230622,172100,212592395,4895,4895,4895,4895,0
|
|
20230622,172000,212592395,4895,4895,4895,4895,0
|
|
20230622,171900,212592395,4895,4895,4895,4895,0
|
|
20230622,171800,212592395,4895,4895,4895,4895,0
|
|
20230622,171700,212592395,4895,4895,4895,4895,0
|
|
20230622,171600,212592395,4895,4895,4895,4895,1755
|
|
20230622,171500,212592395,4895,4895,4895,4895,0
|
|
20230622,171400,212592395,4895,4895,4895,4895,0
|
|
20230622,171300,212592395,4895,4895,4895,4895,0
|
|
20230622,171200,212592395,4895,4895,4895,4895,0
|
|
20230622,171100,212592395,4895,4895,4895,4895,0
|
|
20230622,171000,212592395,4895,4895,4895,4895,0
|
|
20230622,170900,212592395,4895,4895,4895,4895,0
|
|
20230622,170800,212592395,4895,4895,4895,4895,0
|
|
20230622,170700,212592395,4895,4895,4895,4895,0
|
|
20230622,170600,212592395,4895,4895,4895,4895,0
|
|
20230622,170500,212592395,4895,4895,4895,4895,0
|
|
20230622,170400,212592395,4895,4895,4895,4895,0
|
|
20230622,170300,212592395,4895,4895,4895,4895,0
|
|
20230622,170200,212592395,4895,4895,4895,4895,0
|
|
20230622,170100,212592395,4895,4895,4895,4895,0
|
|
20230622,170000,212592395,4895,4895,4895,4895,0
|
|
20230622,165900,212592395,4895,4895,4895,4895,0
|
|
20230622,165800,212592395,4895,4895,4895,4895,0
|
|
20230622,165700,212592395,4895,4895,4895,4895,0
|
|
20230622,165600,212592395,4895,4895,4895,4895,0
|
|
20230622,165500,212592395,4895,4895,4895,4895,0
|
|
20230622,165400,212592395,4895,4895,4895,4895,0
|
|
20230622,165300,212592395,4895,4895,4895,4895,0
|
|
20230622,165200,212592395,4895,4895,4895,4895,0
|
|
20230622,165100,212592395,4895,4895,4895,4895,0
|
|
20230622,165000,212592395,4895,4895,4895,4895,0
|
|
20230622,164900,212592395,4895,4895,4895,4895,0
|
|
20230622,164800,212592395,4895,4895,4895,4895,0
|
|
20230622,164700,212592395,4895,4895,4895,4895,0
|
|
20230622,164600,212592395,4895,4895,4895,4895,1755
|
|
20230622,164500,212592395,4895,4895,4895,4895,0
|
|
20230622,164400,212592395,4895,4895,4895,4895,0
|
|
20230622,164300,212592395,4895,4895,4895,4895,0
|
|
20230622,164200,212592395,4895,4895,4895,4895,0
|
|
20230622,164100,212592395,4895,4895,4895,4895,0
|
|
20230622,164000,212592395,4895,4895,4895,4895,0
|
|
20230622,163900,212592395,4895,4895,4895,4895,0
|
|
20230622,163800,212592395,4895,4895,4895,4895,0
|
|
20230622,163700,212592395,4895,4895,4895,4895,0
|
|
20230622,163600,212592395,4895,4895,4895,4895,0
|
|
20230622,163500,212592395,4895,4895,4895,4895,0
|
|
20230622,163400,212592395,4895,4895,4895,4895,0
|
|
20230622,163300,212592395,4895,4895,4895,4895,0
|
|
20230622,163200,212592395,4895,4895,4895,4895,0
|
|
20230622,163100,212592395,4895,4895,4895,4895,0
|
|
20230622,163000,212592395,4895,4895,4895,4895,0
|
|
20230622,162900,212592395,4895,4895,4895,4895,0
|
|
20230622,162800,212592395,4895,4895,4895,4895,0
|
|
20230622,162700,212592395,4895,4895,4895,4895,0
|
|
20230622,162600,212592395,4895,4895,4895,4895,0
|
|
20230622,162500,212592395,4895,4895,4895,4895,0
|
|
20230622,162400,212592395,4895,4895,4895,4895,0
|
|
20230622,162300,212592395,4895,4895,4895,4895,0
|
|
20230622,162200,212592395,4895,4895,4895,4895,0
|
|
20230622,162100,212592395,4895,4895,4895,4895,0
|
|
20230622,162000,212592395,4895,4895,4895,4895,0
|
|
20230622,161900,212592395,4895,4895,4895,4895,0
|
|
20230622,161800,212592395,4895,4895,4895,4895,0
|
|
20230622,161700,212592395,4895,4895,4895,4895,0
|
|
20230622,161600,212592395,4895,4895,4895,4895,1755
|
|
20230622,161500,212592395,4895,4895,4895,4895,0
|
|
20230622,161400,212592395,4895,4895,4895,4895,0
|
|
20230622,161300,212592395,4895,4895,4895,4895,0
|
|
20230622,161200,212592395,4895,4895,4895,4895,0
|
|
20230622,161100,212592395,4895,4895,4895,4895,0
|
|
20230622,161000,212592395,4895,4895,4895,4895,0
|
|
20230622,160900,212592395,4895,4895,4895,4895,0
|
|
20230622,160800,212592395,4895,4895,4895,4895,0
|
|
20230622,160700,212592395,4895,4895,4895,4895,0
|
|
20230622,160600,212592395,4895,4895,4895,4895,0
|
|
20230622,160500,212592395,4895,4895,4895,4895,0
|
|
20230622,160400,212592395,4895,4895,4895,4895,0
|
|
20230622,160300,212592395,4895,4895,4895,4895,0
|
|
20230622,160200,212592395,4895,4895,4895,4895,0
|
|
20230622,160100,212592395,4895,4895,4895,4895,0
|
|
20230622,160000,212592395,4895,4895,4895,4895,0
|
|
20230622,155900,212592395,4895,4895,4895,4895,0
|
|
20230622,155800,212592395,4895,4895,4895,4895,0
|
|
20230622,155700,212592395,4895,4895,4895,4895,0
|
|
20230622,155600,212592395,4895,4895,4895,4895,0
|
|
20230622,155500,212592395,4895,4895,4895,4895,0
|
|
20230622,155400,212592395,4895,4895,4895,4895,0
|
|
20230622,155300,212592395,4895,4895,4895,4895,0
|
|
20230622,155200,212592395,4895,4895,4895,4895,0
|
|
20230622,155100,212592395,4895,4895,4895,4895,0
|
|
20230622,155000,212592395,4895,4895,4895,4895,0
|
|
20230622,154900,212592395,4895,4895,4895,4895,0
|
|
20230622,154800,212592395,4895,4895,4895,4895,0
|
|
20230622,154700,212592395,4895,4895,4895,4895,0
|
|
20230622,154600,212592395,4895,4895,4895,4895,1755
|
|
20230622,154500,212592395,4895,4895,4895,4895,0
|
|
20230622,154400,212592395,4895,4895,4895,4895,0
|
|
20230622,154300,212592395,4895,4895,4895,4895,0
|
|
20230622,154200,212592395,4895,4895,4895,4895,0
|
|
20230622,154100,212592395,4895,4895,4895,4895,0
|
|
20230622,154000,212592395,4895,4895,4895,4895,0
|
|
20230622,153900,212592395,4895,4895,4895,4895,0
|
|
20230622,153800,212592395,4895,4895,4895,4895,0
|
|
20230622,153700,212592395,4895,4895,4895,4895,0
|
|
20230622,153600,212592395,4895,4895,4895,4895,0
|
|
20230622,153500,212592395,4895,4895,4895,4895,0
|
|
20230622,153400,212592395,4895,4895,4895,4895,0
|
|
20230622,153300,212592395,4895,4895,4895,4895,0
|
|
20230622,153200,212592395,4895,4895,4895,4895,0
|
|
20230622,153100,212592395,4895,4895,4895,4895,0
|
|
20230622,153000,212592395,4895,4895,4895,4895,1755
|
|
20230622,152900,204001670,4940,4940,4940,4940,0
|
|
20230622,152800,204001670,4940,4940,4940,4940,0
|
|
20230622,152700,204001670,4940,4940,4940,4940,0
|
|
20230622,152600,204001670,4940,4940,4940,4940,0
|
|
20230622,152500,204001670,4940,4940,4940,4940,0
|
|
20230622,152400,204001670,4940,4940,4940,4940,0
|
|
20230622,152300,204001670,4940,4940,4940,4940,0
|
|
20230622,152200,204001670,4940,4940,4940,4940,0
|
|
20230622,152100,204001670,4940,4940,4940,4940,0
|
|
20230622,152000,204001670,4940,4940,4940,4940,0
|
|
20230622,151900,204001670,4940,4900,4940,4900,1804
|
|
20230622,151800,195145135,4900,4900,4900,4900,0
|
|
20230622,151700,195145135,4900,4900,4900,4900,2709
|
|
20230622,151600,181871035,4900,4900,4900,4900,0
|
|
20230622,151500,181871035,4900,4900,4900,4900,0
|
|
20230622,151400,181871035,4900,4900,4900,4900,0
|
|
20230622,151300,181871035,4900,4900,4900,4900,0
|
|
20230622,151200,181871035,4900,4900,4900,4900,0
|
|
20230622,151100,181871035,4900,4900,4900,4900,1
|
|
20230622,151000,181866135,4895,4895,4895,4895,502
|
|
20230622,150900,179408845,4895,4890,4895,4890,202
|
|
20230622,150800,178421055,4890,4890,4890,4890,20
|
|
20230622,150700,178323255,4895,4895,4895,4895,0
|
|
20230622,150600,178323255,4895,4895,4895,4895,0
|
|
20230622,150500,178323255,4895,4895,4895,4895,44
|
|
20230622,150400,178107875,4895,4895,4895,4895,2
|
|
20230622,150300,178098085,4890,4890,4890,4890,10
|
|
20230622,150200,178049185,4895,4895,4895,4895,18
|
|
20230622,150100,177961075,4895,4895,4895,4895,2
|
|
20230622,150000,177951285,4890,4890,4890,4890,10
|
|
20230622,145900,177902385,4895,4890,4895,4890,502
|
|
20230622,145800,175447595,4890,4890,4890,4890,501
|
|
20230622,145700,172997705,4900,4900,4900,4900,0
|
|
20230622,145600,172997705,4900,4900,4900,4900,0
|
|
20230622,145500,172997705,4900,4900,4900,4900,0
|
|
20230622,145400,172997705,4900,4900,4900,4900,0
|
|
20230622,145300,172997705,4900,4900,4900,4900,1
|
|
20230622,145200,172992805,4895,4895,4895,4895,0
|
|
20230622,145100,172992805,4895,4895,4895,4895,0
|
|
20230622,145000,172992805,4895,4895,4895,4895,0
|
|
20230622,144900,172992805,4895,4895,4895,4895,6
|
|
20230622,144800,172963435,4890,4890,4890,4890,0
|
|
20230622,144700,172963435,4890,4890,4890,4890,5
|
|
20230622,144600,172938985,4900,4900,4900,4900,0
|
|
20230622,144500,172938985,4900,4900,4900,4900,0
|
|
20230622,144400,172938985,4900,4900,4900,4900,0
|
|
20230622,144300,172938985,4900,4900,4900,4900,0
|
|
20230622,144200,172938985,4900,4900,4900,4900,0
|
|
20230622,144100,172938985,4900,4900,4900,4900,0
|
|
20230622,144000,172938985,4900,4900,4900,4900,1
|
|
20230622,143900,172934085,4890,4890,4890,4890,0
|
|
20230622,143800,172934085,4890,4890,4890,4890,1113
|
|
20230622,143700,167491515,4890,4890,4890,4890,0
|
|
20230622,143600,167491515,4890,4890,4890,4890,0
|
|
20230622,143500,167491515,4890,4890,4890,4890,0
|
|
20230622,143400,167491515,4890,4890,4890,4890,300
|
|
20230622,143300,166024515,4890,4890,4890,4890,5
|
|
20230622,143200,166000065,4890,4890,4890,4890,0
|
|
20230622,143100,166000065,4890,4890,4890,4890,0
|
|
20230622,143000,166000065,4890,4890,4890,4890,2
|
|
20230622,142900,165990285,4885,4885,4885,4885,0
|
|
20230622,142800,165990285,4885,4885,4885,4885,503
|
|
20230622,142700,163533130,4890,4890,4890,4890,0
|
|
20230622,142600,163533130,4890,4890,4890,4890,0
|
|
20230622,142500,163533130,4890,4890,4890,4890,0
|
|
20230622,142400,163533130,4890,4890,4890,4890,3
|
|
20230622,142300,163518460,4885,4890,4890,4885,250
|
|
20230622,142200,162296330,4890,4890,4890,4890,0
|
|
20230622,142100,162296330,4890,4890,4890,4890,0
|
|
20230622,142000,162296330,4890,4890,4890,4890,0
|
|
20230622,141900,162296330,4890,4890,4890,4890,0
|
|
20230622,141800,162296330,4890,4890,4890,4890,0
|
|
20230622,141700,162296330,4890,4890,4890,4890,0
|
|
20230622,141600,162296330,4890,4890,4890,4890,59
|
|
20230622,141500,162007820,4895,4895,4895,4895,0
|
|
20230622,141400,162007820,4895,4895,4895,4895,0
|
|
20230622,141300,162007820,4895,4895,4895,4895,50
|
|
20230622,141200,161763070,4910,4910,4910,4910,0
|
|
20230622,141100,161763070,4910,4910,4910,4910,0
|
|
20230622,141000,161763070,4910,4910,4910,4910,0
|
|
20230622,140900,161763070,4910,4910,4910,4910,63
|
|
20230622,140800,161453740,4915,4915,4915,4915,0
|
|
20230622,140700,161453740,4915,4915,4915,4915,0
|
|
20230622,140600,161453740,4915,4915,4915,4915,2
|
|
20230622,140500,161443910,4915,4915,4915,4915,0
|
|
20230622,140400,161443910,4915,4915,4915,4915,0
|
|
20230622,140300,161443910,4915,4915,4915,4915,0
|
|
20230622,140200,161443910,4915,4915,4915,4915,2
|
|
20230622,140100,161434080,4890,4890,4890,4890,266
|
|
20230622,140000,160133340,4885,4885,4885,4885,0
|
|
20230622,135900,160133340,4885,4905,4905,4885,4263
|
|
20230622,135800,139274815,4905,4905,4905,4905,0
|
|
20230622,135700,139274815,4905,4905,4905,4905,0
|
|
20230622,135600,139274815,4905,4905,4905,4905,0
|
|
20230622,135500,139274815,4905,4905,4905,4905,0
|
|
20230622,135400,139274815,4905,4905,4905,4905,0
|
|
20230622,135300,139274815,4905,4905,4905,4905,0
|
|
20230622,135200,139274815,4905,4905,4905,4905,0
|
|
20230622,135100,139274815,4905,4910,4910,4905,340
|
|
20230622,135000,137607090,4920,4920,4920,4920,6
|
|
20230622,134900,137577570,4920,4920,4920,4920,260
|
|
20230622,134800,136298370,4900,4900,4900,4900,0
|
|
20230622,134700,136298370,4900,4900,4900,4900,0
|
|
20230622,134600,136298370,4900,4900,4900,4900,0
|
|
20230622,134500,136298370,4900,4900,4900,4900,0
|
|
20230622,134400,136298370,4900,4900,4900,4900,0
|
|
20230622,134300,136298370,4900,4900,4900,4900,0
|
|
20230622,134200,136298370,4900,4900,4900,4900,0
|
|
20230622,134100,136298370,4900,4900,4900,4900,0
|
|
20230622,134000,136298370,4900,4900,4900,4900,0
|
|
20230622,133900,136298370,4900,4900,4900,4900,0
|
|
20230622,133800,136298370,4900,4905,4905,4900,50
|
|
20230622,133700,136053335,4905,4905,4905,4905,50
|
|
20230622,133600,135808085,4905,4905,4905,4905,40
|
|
20230622,133500,135611885,4920,4905,4920,4905,110
|
|
20230622,133400,135071210,4895,4895,4895,4895,0
|
|
20230622,133300,135071210,4895,4895,4895,4895,0
|
|
20230622,133200,135071210,4895,4895,4895,4895,0
|
|
20230622,133100,135071210,4895,4895,4895,4895,0
|
|
20230622,133000,135071210,4895,4895,4895,4895,0
|
|
20230622,132900,135071210,4895,4895,4895,4895,0
|
|
20230622,132800,135071210,4895,4895,4895,4895,0
|
|
20230622,132700,135071210,4895,4895,4895,4895,0
|
|
20230622,132600,135071210,4895,4895,4895,4895,0
|
|
20230622,132500,135071210,4895,4895,4895,4895,0
|
|
20230622,132400,135071210,4895,4895,4895,4895,0
|
|
20230622,132300,135071210,4895,4895,4895,4895,0
|
|
20230622,132200,135071210,4895,4895,4895,4895,0
|
|
20230622,132100,135071210,4895,4895,4895,4895,0
|
|
20230622,132000,135071210,4895,4895,4895,4895,0
|
|
20230622,131900,135071210,4895,4895,4895,4895,0
|
|
20230622,131800,135071210,4895,4895,4895,4895,0
|
|
20230622,131700,135071210,4895,4905,4905,4895,569
|
|
20230622,131600,132284900,4920,4910,4920,4910,610
|
|
20230622,131500,129284245,4900,4900,4900,4900,0
|
|
20230622,131400,129284245,4900,4900,4900,4900,0
|
|
20230622,131300,129284245,4900,4900,4900,4900,10
|
|
20230622,131200,129235245,4905,4905,4905,4905,8
|
|
20230622,131100,129196005,4905,4905,4905,4905,0
|
|
20230622,131000,129196005,4905,4905,4905,4905,0
|
|
20230622,130900,129196005,4905,4905,4905,4905,60
|
|
20230622,130800,128901705,4905,4905,4905,4905,0
|
|
20230622,130700,128901705,4905,4905,4905,4905,5
|
|
20230622,130600,128877180,4905,4905,4905,4905,0
|
|
20230622,130500,128877180,4905,4905,4905,4905,9
|
|
20230622,130400,128833035,4905,4905,4905,4905,0
|
|
20230622,130300,128833035,4905,4905,4905,4905,360
|
|
20230622,130200,127067235,4905,4905,4905,4905,1
|
|
20230622,130100,127062330,4895,4895,4895,4895,168
|
|
20230622,130000,126239970,4905,4900,4905,4900,5
|
|
20230622,125900,126215465,4900,4895,4900,4895,794
|
|
20230622,125800,122328465,4890,4890,4890,4890,0
|
|
20230622,125700,122328465,4890,4890,4890,4890,0
|
|
20230622,125600,122328465,4890,4890,4890,4890,0
|
|
20230622,125500,122328465,4890,4890,4890,4890,0
|
|
20230622,125400,122328465,4890,4890,4890,4890,2
|
|
20230622,125300,122318685,4895,4895,4895,4895,0
|
|
20230622,125200,122318685,4895,4895,4895,4895,0
|
|
20230622,125100,122318685,4895,4895,4895,4895,0
|
|
20230622,125000,122318685,4895,4895,4895,4895,0
|
|
20230622,124900,122318685,4895,4895,4895,4895,0
|
|
20230622,124800,122318685,4895,4895,4895,4895,0
|
|
20230622,124700,122318685,4895,4890,4895,4890,11
|
|
20230622,124600,122264890,4885,4885,4885,4885,0
|
|
20230622,124500,122264890,4885,4885,4885,4885,0
|
|
20230622,124400,122264890,4885,4885,4885,4885,0
|
|
20230622,124300,122264890,4885,4885,4885,4885,2
|
|
20230622,124200,122255120,4880,4880,4880,4880,0
|
|
20230622,124100,122255120,4880,4880,4880,4880,5
|
|
20230622,124000,122230720,4880,4885,4885,4880,1000
|
|
20230622,123900,117345730,4885,4890,4890,4885,592
|
|
20230622,123800,114451310,4895,4895,4895,4895,227
|
|
20230622,123700,113340145,4885,4885,4885,4885,0
|
|
20230622,123600,113340145,4885,4885,4885,4885,0
|
|
20230622,123500,113340145,4885,4885,4885,4885,0
|
|
20230622,123400,113340145,4885,4885,4885,4885,0
|
|
20230622,123300,113340145,4885,4885,4885,4885,0
|
|
20230622,123200,113340145,4885,4885,4885,4885,0
|
|
20230622,123100,113340145,4885,4885,4885,4885,600
|
|
20230622,123000,110409145,4885,4885,4885,4885,8
|
|
20230622,122900,110370065,4885,4885,4885,4885,0
|
|
20230622,122800,110370065,4885,4885,4885,4885,0
|
|
20230622,122700,110370065,4885,4885,4885,4885,0
|
|
20230622,122600,110370065,4885,4890,4890,4885,31
|
|
20230622,122500,110218510,4890,4890,4890,4890,500
|
|
20230622,122400,107773510,4900,4900,4900,4900,0
|
|
20230622,122300,107773510,4900,4900,4900,4900,0
|
|
20230622,122200,107773510,4900,4900,4900,4900,0
|
|
20230622,122100,107773510,4900,4900,4900,4900,10
|
|
20230622,122000,107724510,4895,4895,4895,4895,16
|
|
20230622,121900,107646190,4895,4895,4895,4895,0
|
|
20230622,121800,107646190,4895,4895,4895,4895,0
|
|
20230622,121700,107646190,4895,4895,4895,4895,0
|
|
20230622,121600,107646190,4895,4895,4895,4895,0
|
|
20230622,121500,107646190,4895,4895,4895,4895,0
|
|
20230622,121400,107646190,4895,4895,4895,4895,0
|
|
20230622,121300,107646190,4895,4895,4895,4895,0
|
|
20230622,121200,107646190,4895,4895,4895,4895,180
|
|
20230622,121100,106765090,4895,4895,4895,4895,350
|
|
20230622,121000,105051840,4895,4895,4895,4895,41
|
|
20230622,120900,104851145,4905,4905,4905,4905,0
|
|
20230622,120800,104851145,4905,4905,4905,4905,0
|
|
20230622,120700,104851145,4905,4905,4905,4905,0
|
|
20230622,120600,104851145,4905,4905,4905,4905,0
|
|
20230622,120500,104851145,4905,4905,4905,4905,0
|
|
20230622,120400,104851145,4905,4905,4905,4905,2
|
|
20230622,120300,104841335,4905,4905,4905,4905,0
|
|
20230622,120200,104841335,4905,4905,4905,4905,0
|
|
20230622,120100,104841335,4905,4905,4905,4905,0
|
|
20230622,120000,104841335,4905,4905,4905,4905,0
|
|
20230622,115900,104841335,4905,4905,4905,4905,0
|
|
20230622,115800,104841335,4905,4905,4905,4905,0
|
|
20230622,115700,104841335,4905,4905,4905,4905,0
|
|
20230622,115600,104841335,4905,4905,4905,4905,0
|
|
20230622,115500,104841335,4905,4905,4905,4905,0
|
|
20230622,115400,104841335,4905,4905,4905,4905,0
|
|
20230622,115300,104841335,4905,4905,4905,4905,0
|
|
20230622,115200,104841335,4905,4905,4905,4905,0
|
|
20230622,115100,104841335,4905,4905,4905,4905,1
|
|
20230622,115000,104836430,4900,4900,4900,4900,56
|
|
20230622,114900,104562030,4905,4905,4905,4905,0
|
|
20230622,114800,104562030,4905,4905,4905,4905,1
|
|
20230622,114700,104557125,4900,4900,4900,4900,0
|
|
20230622,114600,104557125,4900,4900,4900,4900,10
|
|
20230622,114500,104508125,4905,4905,4905,4905,0
|
|
20230622,114400,104508125,4905,4905,4905,4905,10
|
|
20230622,114300,104459075,4905,4905,4905,4905,0
|
|
20230622,114200,104459075,4905,4900,4905,4900,45
|
|
20230622,114100,104238570,4895,4895,4895,4895,5
|
|
20230622,114000,104214095,4895,4895,4895,4895,5
|
|
20230622,113900,104189620,4895,4895,4895,4895,0
|
|
20230622,113800,104189620,4895,4895,4895,4895,0
|
|
20230622,113700,104189620,4895,4895,4895,4895,0
|
|
20230622,113600,104189620,4895,4895,4895,4895,100
|
|
20230622,113500,103700120,4895,4895,4895,4895,1
|
|
20230622,113400,103695225,4885,4885,4885,4885,0
|
|
20230622,113300,103695225,4885,4885,4885,4885,0
|
|
20230622,113200,103695225,4885,4885,4885,4885,0
|
|
20230622,113100,103695225,4885,4885,4885,4885,0
|
|
20230622,113000,103695225,4885,4885,4885,4885,0
|
|
20230622,112900,103695225,4885,4880,4885,4880,2
|
|
20230622,112800,103685460,4875,4875,4875,4875,0
|
|
20230622,112700,103685460,4875,4875,4875,4875,0
|
|
20230622,112600,103685460,4875,4885,4885,4875,98
|
|
20230622,112500,103207640,4880,4880,4880,4880,0
|
|
20230622,112400,103207640,4880,4880,4880,4880,0
|
|
20230622,112300,103207640,4880,4880,4880,4880,0
|
|
20230622,112200,103207640,4880,4880,4880,4880,0
|
|
20230622,112100,103207640,4880,4880,4880,4880,0
|
|
20230622,112000,103207640,4880,4880,4880,4880,0
|
|
20230622,111900,103207640,4880,4880,4880,4880,0
|
|
20230622,111800,103207640,4880,4880,4880,4880,0
|
|
20230622,111700,103207640,4880,4880,4880,4880,10
|
|
20230622,111600,103158840,4880,4880,4880,4880,0
|
|
20230622,111500,103158840,4880,4880,4880,4880,90
|
|
20230622,111400,102719640,4880,4880,4880,4880,0
|
|
20230622,111300,102719640,4880,4880,4880,4880,0
|
|
20230622,111200,102719640,4880,4880,4880,4880,0
|
|
20230622,111100,102719640,4880,4880,4880,4880,0
|
|
20230622,111000,102719640,4880,4880,4880,4880,0
|
|
20230622,110900,102719640,4880,4880,4880,4880,0
|
|
20230622,110800,102719640,4880,4880,4880,4880,0
|
|
20230622,110700,102719640,4880,4880,4880,4880,0
|
|
20230622,110600,102719640,4880,4875,4880,4875,51
|
|
20230622,110500,102471010,4870,4870,4870,4870,48
|
|
20230622,110400,102237250,4870,4870,4870,4870,2
|
|
20230622,110300,102227510,4865,4870,4870,4865,500
|
|
20230622,110200,99793680,4870,4870,4870,4870,0
|
|
20230622,110100,99793680,4870,4870,4870,4870,0
|
|
20230622,110000,99793680,4870,4880,4880,4870,1000
|
|
20230622,105900,94923200,4870,4870,4870,4870,0
|
|
20230622,105800,94923200,4870,4870,4870,4870,0
|
|
20230622,105700,94923200,4870,4870,4870,4870,0
|
|
20230622,105600,94923200,4870,4870,4870,4870,0
|
|
20230622,105500,94923200,4870,4870,4870,4870,0
|
|
20230622,105400,94923200,4870,4870,4870,4870,0
|
|
20230622,105300,94923200,4870,4870,4870,4870,0
|
|
20230622,105200,94923200,4870,4870,4870,4870,0
|
|
20230622,105100,94923200,4870,4870,4870,4870,0
|
|
20230622,105000,94923200,4870,4870,4870,4870,0
|
|
20230622,104900,94923200,4870,4870,4870,4870,0
|
|
20230622,104800,94923200,4870,4870,4870,4870,0
|
|
20230622,104700,94923200,4870,4870,4870,4870,0
|
|
20230622,104600,94923200,4870,4870,4870,4870,0
|
|
20230622,104500,94923200,4870,4870,4870,4870,0
|
|
20230622,104400,94923200,4870,4870,4870,4870,0
|
|
20230622,104300,94923200,4870,4870,4870,4870,51
|
|
20230622,104200,94674830,4865,4875,4875,4865,3000
|
|
20230622,104100,80074545,4870,4875,4875,4870,900
|
|
20230622,104000,75689640,4870,4870,4870,4870,0
|
|
20230622,103900,75689640,4870,4885,4885,4870,978
|
|
20230622,103800,70923345,4895,4895,4895,4895,122
|
|
20230622,103700,70326155,4900,4900,4900,4900,0
|
|
20230622,103600,70326155,4900,4900,4900,4900,0
|
|
20230622,103500,70326155,4900,4900,4900,4900,2
|
|
20230622,103400,70316355,4900,4900,4900,4900,0
|
|
20230622,103300,70316355,4900,4900,4900,4900,0
|
|
20230622,103200,70316355,4900,4900,4900,4900,1
|
|
20230622,103100,70311455,4900,4900,4900,4900,0
|
|
20230622,103000,70311455,4900,4900,4900,4900,0
|
|
20230622,102900,70311455,4900,4900,4900,4900,0
|
|
20230622,102800,70311455,4900,4900,4900,4900,0
|
|
20230622,102700,70311455,4900,4900,4900,4900,0
|
|
20230622,102600,70311455,4900,4900,4900,4900,5
|
|
20230622,102500,70286955,4900,4900,4900,4900,0
|
|
20230622,102400,70286955,4900,4900,4900,4900,0
|
|
20230622,102300,70286955,4900,4900,4900,4900,0
|
|
20230622,102200,70286955,4900,4900,4900,4900,0
|
|
20230622,102100,70286955,4900,4900,4900,4900,0
|
|
20230622,102000,70286955,4900,4890,4900,4890,320
|
|
20230622,101900,68721395,4890,4890,4890,4890,0
|
|
20230622,101800,68721395,4890,4890,4890,4890,0
|
|
20230622,101700,68721395,4890,4890,4890,4890,0
|
|
20230622,101600,68721395,4890,4890,4890,4890,2
|
|
20230622,101500,68711615,4885,4885,4885,4885,0
|
|
20230622,101400,68711615,4885,4885,4885,4885,50
|
|
20230622,101300,68467365,4900,4900,4900,4900,0
|
|
20230622,101200,68467365,4900,4900,4900,4900,0
|
|
20230622,101100,68467365,4900,4900,4900,4900,0
|
|
20230622,101000,68467365,4900,4900,4900,4900,0
|
|
20230622,100900,68467365,4900,4900,4900,4900,0
|
|
20230622,100800,68467365,4900,4900,4900,4900,1
|
|
20230622,100700,68462465,4885,4885,4885,4885,110
|
|
20230622,100600,67925115,4880,4885,4900,4880,4
|
|
20230622,100500,67905570,4870,4870,4870,4870,0
|
|
20230622,100400,67905570,4870,4870,4870,4870,0
|
|
20230622,100300,67905570,4870,4870,4870,4870,0
|
|
20230622,100200,67905570,4870,4870,4870,4870,0
|
|
20230622,100100,67905570,4870,4870,4870,4870,0
|
|
20230622,100000,67905570,4870,4875,4875,4870,1000
|
|
20230622,095900,63035215,4900,4875,4900,4870,883
|
|
20230622,095800,58730855,4875,4875,4875,4875,0
|
|
20230622,095700,58730855,4875,4900,4900,4875,124
|
|
20230622,095600,58123305,4900,4900,4900,4900,0
|
|
20230622,095500,58123305,4900,4895,4900,4895,1000
|
|
20230622,095400,53225410,4870,4870,4870,4870,0
|
|
20230622,095300,53225410,4870,4870,4870,4870,0
|
|
20230622,095200,53225410,4870,4870,4870,4870,0
|
|
20230622,095100,53225410,4870,4875,4875,4870,2000
|
|
20230622,095000,43480960,4880,4885,4885,4880,473
|
|
20230622,094900,41172715,4880,4880,4880,4880,0
|
|
20230622,094800,41172715,4880,4880,4880,4880,76
|
|
20230622,094700,40801835,4880,4885,4885,4880,550
|
|
20230622,094600,38117825,4880,4880,4880,4880,0
|
|
20230622,094500,38117825,4880,4890,4890,4880,143
|
|
20230622,094400,37418830,4890,4890,4890,4890,74
|
|
20230622,094300,37056970,4890,4890,4890,4890,376
|
|
20230622,094200,35218330,4895,4895,4895,4895,26
|
|
20230622,094100,35091060,4910,4910,4910,4910,0
|
|
20230622,094000,35091060,4910,4910,4910,4910,0
|
|
20230622,093900,35091060,4910,4910,4910,4910,0
|
|
20230622,093800,35091060,4910,4910,4910,4910,0
|
|
20230622,093700,35091060,4910,4910,4910,4910,0
|
|
20230622,093600,35091060,4910,4910,4910,4910,0
|
|
20230622,093500,35091060,4910,4910,4910,4910,0
|
|
20230622,093400,35091060,4910,4910,4910,4910,0
|
|
20230622,093300,35091060,4910,4910,4910,4910,0
|
|
20230622,093200,35091060,4910,4910,4910,4910,100
|
|
20230622,093100,34600060,4910,4910,4910,4910,0
|
|
20230622,093000,34600060,4910,4910,4910,4910,1
|
|
20230622,092900,34595150,4910,4910,4910,4910,1
|
|
20230622,092800,34590240,4880,4905,4905,4880,192
|
|
20230622,092700,33652970,4905,4905,4905,4905,50
|
|
20230622,092600,33407720,4905,4895,4905,4895,1338
|
|
20230622,092500,26846190,4880,4880,4880,4880,0
|
|
20230622,092400,26846190,4880,4880,4880,4880,0
|
|
20230622,092300,26846190,4880,4880,4880,4880,0
|
|
20230622,092200,26846190,4880,4880,4880,4880,0
|
|
20230622,092100,26846190,4880,4880,4880,4880,0
|
|
20230622,092000,26846190,4880,4880,4880,4880,129
|
|
20230622,091900,26216670,4875,4875,4875,4875,0
|
|
20230622,091800,26216670,4875,4875,4875,4875,0
|
|
20230622,091700,26216670,4875,4880,4880,4875,3
|
|
20230622,091600,26202035,4880,4880,4880,4880,9
|
|
20230622,091500,26158115,4880,4880,4880,4880,59
|
|
20230622,091400,25870195,4875,4865,4875,4865,189
|
|
20230622,091300,24949210,4865,4865,4865,4865,1
|
|
20230622,091200,24944345,4870,4870,4870,4870,910
|
|
20230622,091100,20512645,4870,4875,4875,4870,68
|
|
20230622,091000,20181290,4875,4875,4875,4875,505
|
|
20230622,090900,17719415,4880,4880,4880,4880,100
|
|
20230622,090800,17231415,4880,4875,4880,4875,23
|
|
20230622,090700,17119220,4880,4880,4880,4880,9
|
|
20230622,090600,17075300,4880,4880,4880,4880,11
|
|
20230622,090500,17021620,4875,4875,4875,4870,628
|
|
20230622,090400,13960875,4870,4870,4870,4870,0
|
|
20230622,090300,13960875,4870,4870,4870,4870,46
|
|
20230622,090200,13736855,4875,4875,4875,4860,1644
|
|
20230622,090100,5730240,4880,4885,4905,4880,672
|
|
20230622,090000,2450115,4890,4890,4905,4890,501
|