691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202800,469051230,4580,4580,4580,4580,2190
|
|
20230622,202700,469051230,4580,4580,4580,4580,0
|
|
20230622,202600,469051230,4580,4580,4580,4580,0
|
|
20230622,202500,469051230,4580,4580,4580,4580,0
|
|
20230622,202400,469051230,4580,4580,4580,4580,0
|
|
20230622,202300,469051230,4580,4580,4580,4580,0
|
|
20230622,202200,469051230,4580,4580,4580,4580,0
|
|
20230622,202100,469051230,4580,4580,4580,4580,0
|
|
20230622,202000,469051230,4580,4580,4580,4580,0
|
|
20230622,201900,469051230,4580,4580,4580,4580,0
|
|
20230622,201800,469051230,4580,4580,4580,4580,0
|
|
20230622,201700,469051230,4580,4580,4580,4580,0
|
|
20230622,201600,469051230,4580,4580,4580,4580,0
|
|
20230622,201500,469051230,4580,4580,4580,4580,0
|
|
20230622,201400,469051230,4580,4580,4580,4580,0
|
|
20230622,201300,469051230,4580,4580,4580,4580,0
|
|
20230622,201200,469051230,4580,4580,4580,4580,0
|
|
20230622,201100,469051230,4580,4580,4580,4580,0
|
|
20230622,201000,469051230,4580,4580,4580,4580,0
|
|
20230622,200900,469051230,4580,4580,4580,4580,0
|
|
20230622,200800,469051230,4580,4580,4580,4580,0
|
|
20230622,200700,469051230,4580,4580,4580,4580,0
|
|
20230622,200600,469051230,4580,4580,4580,4580,0
|
|
20230622,200500,469051230,4580,4580,4580,4580,0
|
|
20230622,200400,469051230,4580,4580,4580,4580,0
|
|
20230622,200300,469051230,4580,4580,4580,4580,0
|
|
20230622,200200,469051230,4580,4580,4580,4580,0
|
|
20230622,200100,469051230,4580,4580,4580,4580,0
|
|
20230622,200000,469051230,4580,4580,4580,4580,0
|
|
20230622,195900,469051230,4580,4580,4580,4580,0
|
|
20230622,195800,469051230,4580,4580,4580,4580,2190
|
|
20230622,195700,469051230,4580,4580,4580,4580,0
|
|
20230622,195600,469051230,4580,4580,4580,4580,0
|
|
20230622,195500,469051230,4580,4580,4580,4580,0
|
|
20230622,195400,469051230,4580,4580,4580,4580,0
|
|
20230622,195300,469051230,4580,4580,4580,4580,0
|
|
20230622,195200,469051230,4580,4580,4580,4580,0
|
|
20230622,195100,469051230,4580,4580,4580,4580,0
|
|
20230622,195000,469051230,4580,4580,4580,4580,0
|
|
20230622,194900,469051230,4580,4580,4580,4580,0
|
|
20230622,194800,469051230,4580,4580,4580,4580,0
|
|
20230622,194700,469051230,4580,4580,4580,4580,0
|
|
20230622,194600,469051230,4580,4580,4580,4580,0
|
|
20230622,194500,469051230,4580,4580,4580,4580,0
|
|
20230622,194400,469051230,4580,4580,4580,4580,0
|
|
20230622,194300,469051230,4580,4580,4580,4580,0
|
|
20230622,194200,469051230,4580,4580,4580,4580,0
|
|
20230622,194100,469051230,4580,4580,4580,4580,0
|
|
20230622,194000,469051230,4580,4580,4580,4580,0
|
|
20230622,193900,469051230,4580,4580,4580,4580,0
|
|
20230622,193800,469051230,4580,4580,4580,4580,0
|
|
20230622,193700,469051230,4580,4580,4580,4580,0
|
|
20230622,193600,469051230,4580,4580,4580,4580,0
|
|
20230622,193500,469051230,4580,4580,4580,4580,0
|
|
20230622,193400,469051230,4580,4580,4580,4580,0
|
|
20230622,193300,469051230,4580,4580,4580,4580,0
|
|
20230622,193200,469051230,4580,4580,4580,4580,0
|
|
20230622,193100,469051230,4580,4580,4580,4580,0
|
|
20230622,193000,469051230,4580,4580,4580,4580,0
|
|
20230622,192900,469051230,4580,4580,4580,4580,0
|
|
20230622,192800,469051230,4580,4580,4580,4580,2190
|
|
20230622,192700,469051230,4580,4580,4580,4580,0
|
|
20230622,192600,469051230,4580,4580,4580,4580,0
|
|
20230622,192500,469051230,4580,4580,4580,4580,0
|
|
20230622,192400,469051230,4580,4580,4580,4580,0
|
|
20230622,192300,469051230,4580,4580,4580,4580,0
|
|
20230622,192200,469051230,4580,4580,4580,4580,0
|
|
20230622,192100,469051230,4580,4580,4580,4580,0
|
|
20230622,192000,469051230,4580,4580,4580,4580,0
|
|
20230622,191900,469051230,4580,4580,4580,4580,0
|
|
20230622,191800,469051230,4580,4580,4580,4580,0
|
|
20230622,191700,469051230,4580,4580,4580,4580,0
|
|
20230622,191600,469051230,4580,4580,4580,4580,0
|
|
20230622,191500,469051230,4580,4580,4580,4580,0
|
|
20230622,191400,469051230,4580,4580,4580,4580,0
|
|
20230622,191300,469051230,4580,4580,4580,4580,0
|
|
20230622,191200,469051230,4580,4580,4580,4580,0
|
|
20230622,191100,469051230,4580,4580,4580,4580,0
|
|
20230622,191000,469051230,4580,4580,4580,4580,0
|
|
20230622,190900,469051230,4580,4580,4580,4580,0
|
|
20230622,190800,469051230,4580,4580,4580,4580,0
|
|
20230622,190700,469051230,4580,4580,4580,4580,0
|
|
20230622,190600,469051230,4580,4580,4580,4580,0
|
|
20230622,190500,469051230,4580,4580,4580,4580,0
|
|
20230622,190400,469051230,4580,4580,4580,4580,0
|
|
20230622,190300,469051230,4580,4580,4580,4580,0
|
|
20230622,190200,469051230,4580,4580,4580,4580,0
|
|
20230622,190100,469051230,4580,4580,4580,4580,0
|
|
20230622,190000,469051230,4580,4580,4580,4580,0
|
|
20230622,185900,469051230,4580,4580,4580,4580,0
|
|
20230622,185800,469051230,4580,4580,4580,4580,2190
|
|
20230622,185700,469051230,4580,4580,4580,4580,0
|
|
20230622,185600,469051230,4580,4580,4580,4580,0
|
|
20230622,185500,469051230,4580,4580,4580,4580,0
|
|
20230622,185400,469051230,4580,4580,4580,4580,0
|
|
20230622,185300,469051230,4580,4580,4580,4580,0
|
|
20230622,185200,469051230,4580,4580,4580,4580,0
|
|
20230622,185100,469051230,4580,4580,4580,4580,0
|
|
20230622,185000,469051230,4580,4580,4580,4580,0
|
|
20230622,184900,469051230,4580,4580,4580,4580,0
|
|
20230622,184800,469051230,4580,4580,4580,4580,0
|
|
20230622,184700,469051230,4580,4580,4580,4580,0
|
|
20230622,184600,469051230,4580,4580,4580,4580,0
|
|
20230622,184500,469051230,4580,4580,4580,4580,0
|
|
20230622,184400,469051230,4580,4580,4580,4580,0
|
|
20230622,184300,469051230,4580,4580,4580,4580,0
|
|
20230622,184200,469051230,4580,4580,4580,4580,0
|
|
20230622,184100,469051230,4580,4580,4580,4580,0
|
|
20230622,184000,469051230,4580,4580,4580,4580,0
|
|
20230622,183900,469051230,4580,4580,4580,4580,0
|
|
20230622,183800,469051230,4580,4580,4580,4580,0
|
|
20230622,183700,469051230,4580,4580,4580,4580,0
|
|
20230622,183600,469051230,4580,4580,4580,4580,0
|
|
20230622,183500,469051230,4580,4580,4580,4580,0
|
|
20230622,183400,469051230,4580,4580,4580,4580,0
|
|
20230622,183300,469051230,4580,4580,4580,4580,0
|
|
20230622,183200,469051230,4580,4580,4580,4580,0
|
|
20230622,183100,469051230,4580,4580,4580,4580,0
|
|
20230622,183000,469051230,4580,4580,4580,4580,0
|
|
20230622,182900,469051230,4580,4580,4580,4580,0
|
|
20230622,182800,469051230,4580,4580,4580,4580,2190
|
|
20230622,182700,469051230,4580,4580,4580,4580,0
|
|
20230622,182600,469051230,4580,4580,4580,4580,0
|
|
20230622,182500,469051230,4580,4580,4580,4580,0
|
|
20230622,182400,469051230,4580,4580,4580,4580,0
|
|
20230622,182300,469051230,4580,4580,4580,4580,0
|
|
20230622,182200,469051230,4580,4580,4580,4580,0
|
|
20230622,182100,469051230,4580,4580,4580,4580,0
|
|
20230622,182000,469051230,4580,4580,4580,4580,0
|
|
20230622,181900,469051230,4580,4580,4580,4580,0
|
|
20230622,181800,469051230,4580,4580,4580,4580,0
|
|
20230622,181700,469051230,4580,4580,4580,4580,0
|
|
20230622,181600,469051230,4580,4580,4580,4580,0
|
|
20230622,181500,469051230,4580,4580,4580,4580,0
|
|
20230622,181400,469051230,4580,4580,4580,4580,0
|
|
20230622,181300,469051230,4580,4580,4580,4580,0
|
|
20230622,181200,469051230,4580,4580,4580,4580,0
|
|
20230622,181100,469051230,4580,4580,4580,4580,0
|
|
20230622,181000,469051230,4580,4580,4580,4580,0
|
|
20230622,180900,469051230,4580,4580,4580,4580,0
|
|
20230622,180800,469051230,4580,4580,4580,4580,0
|
|
20230622,180700,469051230,4580,4580,4580,4580,0
|
|
20230622,180600,469051230,4580,4580,4580,4580,0
|
|
20230622,180500,469051230,4580,4580,4580,4580,0
|
|
20230622,180400,469051230,4580,4580,4580,4580,0
|
|
20230622,180300,469051230,4580,4580,4580,4580,0
|
|
20230622,180200,469051230,4580,4580,4580,4580,0
|
|
20230622,180100,469051230,4580,4580,4580,4580,0
|
|
20230622,180000,469051230,4580,4580,4580,4580,0
|
|
20230622,175900,469051230,4580,4580,4580,4580,0
|
|
20230622,175800,469051230,4580,4580,4580,4580,2190
|
|
20230622,175700,469051230,4580,4580,4580,4580,0
|
|
20230622,175600,469051230,4580,4580,4580,4580,0
|
|
20230622,175500,469051230,4580,4580,4580,4580,0
|
|
20230622,175400,469051230,4580,4580,4580,4580,0
|
|
20230622,175300,469051230,4580,4580,4580,4580,0
|
|
20230622,175200,469051230,4580,4580,4580,4580,0
|
|
20230622,175100,469051230,4580,4580,4580,4580,0
|
|
20230622,175000,469051230,4580,4580,4580,4580,0
|
|
20230622,174900,469051230,4580,4580,4580,4580,0
|
|
20230622,174800,469051230,4580,4580,4580,4580,0
|
|
20230622,174700,469051230,4580,4580,4580,4580,0
|
|
20230622,174600,469051230,4580,4580,4580,4580,0
|
|
20230622,174500,469051230,4580,4580,4580,4580,0
|
|
20230622,174400,469051230,4580,4580,4580,4580,0
|
|
20230622,174300,469051230,4580,4580,4580,4580,0
|
|
20230622,174200,469051230,4580,4580,4580,4580,0
|
|
20230622,174100,469051230,4580,4580,4580,4580,0
|
|
20230622,174000,469051230,4580,4580,4580,4580,0
|
|
20230622,173900,469051230,4580,4580,4580,4580,0
|
|
20230622,173800,469051230,4580,4580,4580,4580,0
|
|
20230622,173700,469051230,4580,4580,4580,4580,0
|
|
20230622,173600,469051230,4580,4580,4580,4580,0
|
|
20230622,173500,469051230,4580,4580,4580,4580,0
|
|
20230622,173400,469051230,4580,4580,4580,4580,0
|
|
20230622,173300,469051230,4580,4580,4580,4580,0
|
|
20230622,173200,469051230,4580,4580,4580,4580,0
|
|
20230622,173100,469051230,4580,4580,4580,4580,0
|
|
20230622,173000,469051230,4580,4580,4580,4580,0
|
|
20230622,172900,469051230,4580,4580,4580,4580,0
|
|
20230622,172800,469051230,4580,4580,4580,4580,2190
|
|
20230622,172700,469051230,4580,4580,4580,4580,0
|
|
20230622,172600,469051230,4580,4580,4580,4580,0
|
|
20230622,172500,469051230,4580,4580,4580,4580,0
|
|
20230622,172400,469051230,4580,4580,4580,4580,0
|
|
20230622,172300,469051230,4580,4580,4580,4580,0
|
|
20230622,172200,469051230,4580,4580,4580,4580,0
|
|
20230622,172100,469051230,4580,4580,4580,4580,0
|
|
20230622,172000,469051230,4580,4580,4580,4580,0
|
|
20230622,171900,469051230,4580,4580,4580,4580,0
|
|
20230622,171800,469051230,4580,4580,4580,4580,0
|
|
20230622,171700,469051230,4580,4580,4580,4580,0
|
|
20230622,171600,469051230,4580,4580,4580,4580,0
|
|
20230622,171500,469051230,4580,4580,4580,4580,0
|
|
20230622,171400,469051230,4580,4580,4580,4580,0
|
|
20230622,171300,469051230,4580,4580,4580,4580,0
|
|
20230622,171200,469051230,4580,4580,4580,4580,0
|
|
20230622,171100,469051230,4580,4580,4580,4580,0
|
|
20230622,171000,469051230,4580,4580,4580,4580,0
|
|
20230622,170900,469051230,4580,4580,4580,4580,0
|
|
20230622,170800,469051230,4580,4580,4580,4580,0
|
|
20230622,170700,469051230,4580,4580,4580,4580,0
|
|
20230622,170600,469051230,4580,4580,4580,4580,0
|
|
20230622,170500,469051230,4580,4580,4580,4580,0
|
|
20230622,170400,469051230,4580,4580,4580,4580,0
|
|
20230622,170300,469051230,4580,4580,4580,4580,0
|
|
20230622,170200,469051230,4580,4580,4580,4580,0
|
|
20230622,170100,469051230,4580,4580,4580,4580,0
|
|
20230622,170000,469051230,4580,4580,4580,4580,0
|
|
20230622,165900,469051230,4580,4580,4580,4580,0
|
|
20230622,165800,469051230,4580,4580,4580,4580,2190
|
|
20230622,165700,469051230,4580,4580,4580,4580,0
|
|
20230622,165600,469051230,4580,4580,4580,4580,0
|
|
20230622,165500,469051230,4580,4580,4580,4580,0
|
|
20230622,165400,469051230,4580,4580,4580,4580,0
|
|
20230622,165300,469051230,4580,4580,4580,4580,0
|
|
20230622,165200,469051230,4580,4580,4580,4580,0
|
|
20230622,165100,469051230,4580,4580,4580,4580,0
|
|
20230622,165000,469051230,4580,4580,4580,4580,0
|
|
20230622,164900,469051230,4580,4580,4580,4580,0
|
|
20230622,164800,469051230,4580,4580,4580,4580,0
|
|
20230622,164700,469051230,4580,4580,4580,4580,0
|
|
20230622,164600,469051230,4580,4580,4580,4580,0
|
|
20230622,164500,469051230,4580,4580,4580,4580,0
|
|
20230622,164400,469051230,4580,4580,4580,4580,0
|
|
20230622,164300,469051230,4580,4580,4580,4580,0
|
|
20230622,164200,469051230,4580,4580,4580,4580,0
|
|
20230622,164100,469051230,4580,4580,4580,4580,0
|
|
20230622,164000,469051230,4580,4580,4580,4580,0
|
|
20230622,163900,469051230,4580,4580,4580,4580,0
|
|
20230622,163800,469051230,4580,4580,4580,4580,0
|
|
20230622,163700,469051230,4580,4580,4580,4580,0
|
|
20230622,163600,469051230,4580,4580,4580,4580,0
|
|
20230622,163500,469051230,4580,4580,4580,4580,0
|
|
20230622,163400,469051230,4580,4580,4580,4580,0
|
|
20230622,163300,469051230,4580,4580,4580,4580,0
|
|
20230622,163200,469051230,4580,4580,4580,4580,0
|
|
20230622,163100,469051230,4580,4580,4580,4580,0
|
|
20230622,163000,469051230,4580,4580,4580,4580,0
|
|
20230622,162900,469051230,4580,4580,4580,4580,0
|
|
20230622,162800,469051230,4580,4580,4580,4580,2190
|
|
20230622,162700,469051230,4580,4580,4580,4580,0
|
|
20230622,162600,469051230,4580,4580,4580,4580,0
|
|
20230622,162500,469051230,4580,4580,4580,4580,0
|
|
20230622,162400,469051230,4580,4580,4580,4580,0
|
|
20230622,162300,469051230,4580,4580,4580,4580,0
|
|
20230622,162200,469051230,4580,4580,4580,4580,0
|
|
20230622,162100,469051230,4580,4580,4580,4580,0
|
|
20230622,162000,469051230,4580,4580,4580,4580,0
|
|
20230622,161900,469051230,4580,4580,4580,4580,0
|
|
20230622,161800,469051230,4580,4580,4580,4580,0
|
|
20230622,161700,469051230,4580,4580,4580,4580,0
|
|
20230622,161600,469051230,4580,4580,4580,4580,0
|
|
20230622,161500,469051230,4580,4580,4580,4580,0
|
|
20230622,161400,469051230,4580,4580,4580,4580,0
|
|
20230622,161300,469051230,4580,4580,4580,4580,0
|
|
20230622,161200,469051230,4580,4580,4580,4580,0
|
|
20230622,161100,469051230,4580,4580,4580,4580,0
|
|
20230622,161000,469051230,4580,4580,4580,4580,0
|
|
20230622,160900,469051230,4580,4580,4580,4580,0
|
|
20230622,160800,469051230,4580,4580,4580,4580,0
|
|
20230622,160700,469051230,4580,4580,4580,4580,0
|
|
20230622,160600,469051230,4580,4580,4580,4580,0
|
|
20230622,160500,469051230,4580,4580,4580,4580,0
|
|
20230622,160400,469051230,4580,4580,4580,4580,0
|
|
20230622,160300,469051230,4580,4580,4580,4580,0
|
|
20230622,160200,469051230,4580,4580,4580,4580,0
|
|
20230622,160100,469051230,4580,4580,4580,4580,0
|
|
20230622,160000,469051230,4580,4580,4580,4580,0
|
|
20230622,155900,469051230,4580,4580,4580,4580,0
|
|
20230622,155800,469051230,4580,4580,4580,4580,2190
|
|
20230622,155700,469051230,4580,4580,4580,4580,0
|
|
20230622,155600,469051230,4580,4580,4580,4580,0
|
|
20230622,155500,469051230,4580,4580,4580,4580,0
|
|
20230622,155400,469051230,4580,4580,4580,4580,0
|
|
20230622,155300,469051230,4580,4580,4580,4580,0
|
|
20230622,155200,469051230,4580,4580,4580,4580,0
|
|
20230622,155100,469051230,4580,4580,4580,4580,0
|
|
20230622,155000,469051230,4580,4580,4580,4580,0
|
|
20230622,154900,469051230,4580,4580,4580,4580,0
|
|
20230622,154800,469051230,4580,4580,4580,4580,0
|
|
20230622,154700,469051230,4580,4580,4580,4580,0
|
|
20230622,154600,469051230,4580,4580,4580,4580,0
|
|
20230622,154500,469051230,4580,4580,4580,4580,0
|
|
20230622,154400,469051230,4580,4580,4580,4580,0
|
|
20230622,154300,469051230,4580,4580,4580,4580,0
|
|
20230622,154200,469051230,4580,4580,4580,4580,0
|
|
20230622,154100,469051230,4580,4580,4580,4580,0
|
|
20230622,154000,469051230,4580,4580,4580,4580,0
|
|
20230622,153900,469051230,4580,4580,4580,4580,0
|
|
20230622,153800,469051230,4580,4580,4580,4580,0
|
|
20230622,153700,469051230,4580,4580,4580,4580,0
|
|
20230622,153600,469051230,4580,4580,4580,4580,0
|
|
20230622,153500,469051230,4580,4580,4580,4580,0
|
|
20230622,153400,469051230,4580,4580,4580,4580,0
|
|
20230622,153300,469051230,4580,4580,4580,4580,0
|
|
20230622,153200,469051230,4580,4580,4580,4580,0
|
|
20230622,153100,469051230,4580,4580,4580,4580,0
|
|
20230622,153000,469051230,4580,4580,4580,4580,2190
|
|
20230622,152900,459021030,4610,4610,4610,4610,0
|
|
20230622,152800,459021030,4610,4610,4610,4610,0
|
|
20230622,152700,459021030,4610,4610,4610,4610,0
|
|
20230622,152600,459021030,4610,4610,4610,4610,0
|
|
20230622,152500,459021030,4610,4610,4610,4610,0
|
|
20230622,152400,459021030,4610,4610,4610,4610,0
|
|
20230622,152300,459021030,4610,4610,4610,4610,0
|
|
20230622,152200,459021030,4610,4610,4610,4610,0
|
|
20230622,152100,459021030,4610,4610,4610,4610,0
|
|
20230622,152000,459021030,4610,4610,4610,4610,0
|
|
20230622,151900,459021030,4610,4610,4610,4610,6
|
|
20230622,151800,458993370,4610,4620,4620,4610,1105
|
|
20230622,151700,453894740,4650,4650,4650,4650,0
|
|
20230622,151600,453894740,4650,4650,4650,4650,1
|
|
20230622,151500,453890090,4650,4650,4650,4650,1
|
|
20230622,151400,453885440,4620,4630,4630,4620,431
|
|
20230622,151300,451891035,4630,4635,4635,4630,860
|
|
20230622,151200,447909025,4675,4650,4675,4650,35
|
|
20230622,151100,447746070,4650,4630,4650,4630,369
|
|
20230622,151000,446037580,4630,4660,4660,4630,111
|
|
20230622,150900,445523270,4635,4645,4645,4635,207
|
|
20230622,150800,444561855,4680,4680,4680,4680,0
|
|
20230622,150700,444561855,4680,4680,4680,4680,0
|
|
20230622,150600,444561855,4680,4680,4680,4680,0
|
|
20230622,150500,444561855,4680,4680,4680,4680,0
|
|
20230622,150400,444561855,4680,4680,4680,4680,0
|
|
20230622,150300,444561855,4680,4655,4680,4645,583
|
|
20230622,150200,441846020,4640,4655,4655,4640,569
|
|
20230622,150100,439198360,4675,4675,4675,4675,1
|
|
20230622,150000,439193685,4660,4660,4660,4650,6438
|
|
20230622,145900,409195605,4650,4650,4650,4650,0
|
|
20230622,145800,409195605,4650,4650,4650,4650,0
|
|
20230622,145700,409195605,4650,4650,4650,4650,0
|
|
20230622,145600,409195605,4650,4655,4655,4650,375
|
|
20230622,145500,407451780,4650,4650,4650,4650,3
|
|
20230622,145400,407437830,4630,4630,4630,4630,0
|
|
20230622,145300,407437830,4630,4645,4645,4630,3000
|
|
20230622,145200,393540910,4685,4645,4685,4640,2130
|
|
20230622,145100,383651595,4645,4645,4645,4645,0
|
|
20230622,145000,383651595,4645,4645,4645,4645,0
|
|
20230622,144900,383651595,4645,4645,4645,4645,0
|
|
20230622,144800,383651595,4645,4645,4645,4645,0
|
|
20230622,144700,383651595,4645,4645,4645,4645,0
|
|
20230622,144600,383651595,4645,4645,4645,4645,0
|
|
20230622,144500,383651595,4645,4645,4645,4645,0
|
|
20230622,144400,383651595,4645,4680,4680,4645,328
|
|
20230622,144300,382125855,4680,4660,4685,4655,70
|
|
20230622,144200,381799640,4660,4660,4660,4660,0
|
|
20230622,144100,381799640,4660,4660,4660,4660,0
|
|
20230622,144000,381799640,4660,4660,4660,4660,0
|
|
20230622,143900,381799640,4660,4660,4660,4660,57
|
|
20230622,143800,381534020,4690,4690,4690,4690,34
|
|
20230622,143700,381374560,4695,4695,4695,4695,0
|
|
20230622,143600,381374560,4695,4695,4695,4695,0
|
|
20230622,143500,381374560,4695,4695,4695,4695,0
|
|
20230622,143400,381374560,4695,4695,4695,4695,0
|
|
20230622,143300,381374560,4695,4695,4695,4695,0
|
|
20230622,143200,381374560,4695,4675,4695,4645,3270
|
|
20230622,143100,366150125,4675,4675,4675,4675,0
|
|
20230622,143000,366150125,4675,4675,4675,4675,0
|
|
20230622,142900,366150125,4675,4675,4675,4675,0
|
|
20230622,142800,366150125,4675,4675,4675,4675,0
|
|
20230622,142700,366150125,4675,4675,4675,4675,0
|
|
20230622,142600,366150125,4675,4675,4675,4675,0
|
|
20230622,142500,366150125,4675,4675,4675,4675,0
|
|
20230622,142400,366150125,4675,4675,4675,4675,0
|
|
20230622,142300,366150125,4675,4685,4685,4675,247
|
|
20230622,142200,364994710,4685,4685,4685,4685,0
|
|
20230622,142100,364994710,4685,4685,4685,4685,41
|
|
20230622,142000,364802625,4685,4685,4685,4685,1
|
|
20230622,141900,364797940,4695,4695,4695,4695,0
|
|
20230622,141800,364797940,4695,4695,4695,4695,40
|
|
20230622,141700,364610140,4695,4695,4695,4695,0
|
|
20230622,141600,364610140,4695,4695,4695,4695,0
|
|
20230622,141500,364610140,4695,4685,4695,4685,10
|
|
20230622,141400,364563280,4685,4685,4685,4685,229
|
|
20230622,141300,363490415,4685,4685,4685,4685,20
|
|
20230622,141200,363396715,4690,4690,4690,4690,1
|
|
20230622,141100,363392025,4695,4700,4700,4695,128
|
|
20230622,141000,362790430,4705,4705,4705,4705,1
|
|
20230622,140900,362785725,4710,4710,4710,4710,0
|
|
20230622,140800,362785725,4710,4710,4710,4710,0
|
|
20230622,140700,362785725,4710,4710,4710,4710,0
|
|
20230622,140600,362785725,4710,4710,4710,4710,0
|
|
20230622,140500,362785725,4710,4710,4710,4710,0
|
|
20230622,140400,362785725,4710,4710,4710,4710,320
|
|
20230622,140300,361278525,4685,4700,4700,4685,100
|
|
20230622,140200,360808915,4730,4730,4730,4730,0
|
|
20230622,140100,360808915,4730,4730,4730,4730,110
|
|
20230622,140000,360288615,4735,4735,4735,4735,6
|
|
20230622,135900,360260205,4765,4765,4765,4765,0
|
|
20230622,135800,360260205,4765,4735,4765,4735,320
|
|
20230622,135700,358740880,4775,4695,4775,4695,1700
|
|
20230622,135600,350691635,4695,4695,4695,4695,1
|
|
20230622,135500,350686940,4660,4665,4670,4660,544
|
|
20230622,135400,348149910,4670,4670,4670,4670,100
|
|
20230622,135300,347682910,4675,4675,4675,4675,0
|
|
20230622,135200,347682910,4675,4675,4675,4675,27
|
|
20230622,135100,347556685,4675,4675,4675,4675,5
|
|
20230622,135000,347533310,4675,4675,4675,4675,0
|
|
20230622,134900,347533310,4675,4675,4675,4675,8
|
|
20230622,134800,347495910,4675,4675,4675,4675,1
|
|
20230622,134700,347491235,4695,4695,4695,4695,1
|
|
20230622,134600,347486540,4660,4660,4660,4660,0
|
|
20230622,134500,347486540,4660,4685,4685,4660,628
|
|
20230622,134400,344552880,4700,4695,4700,4695,10
|
|
20230622,134300,344505895,4700,4695,4700,4695,350
|
|
20230622,134200,342861360,4700,4700,4700,4700,0
|
|
20230622,134100,342861360,4700,4700,4700,4700,1
|
|
20230622,134000,342856660,4700,4700,4700,4700,0
|
|
20230622,133900,342856660,4700,4700,4700,4700,0
|
|
20230622,133800,342856660,4700,4700,4700,4700,0
|
|
20230622,133700,342856660,4700,4700,4700,4700,1
|
|
20230622,133600,342851960,4700,4695,4700,4695,43
|
|
20230622,133500,342649925,4660,4660,4660,4660,0
|
|
20230622,133400,342649925,4660,4690,4690,4660,204
|
|
20230622,133300,341698655,4700,4700,4700,4700,0
|
|
20230622,133200,341698655,4700,4700,4700,4700,0
|
|
20230622,133100,341698655,4700,4700,4700,4700,0
|
|
20230622,133000,341698655,4700,4700,4700,4700,0
|
|
20230622,132900,341698655,4700,4700,4700,4700,1
|
|
20230622,132800,341693955,4700,4700,4700,4700,0
|
|
20230622,132700,341693955,4700,4700,4700,4700,0
|
|
20230622,132600,341693955,4700,4700,4700,4700,0
|
|
20230622,132500,341693955,4700,4700,4700,4700,1
|
|
20230622,132400,341689255,4705,4705,4705,4705,0
|
|
20230622,132300,341689255,4705,4705,4705,4705,0
|
|
20230622,132200,341689255,4705,4690,4705,4690,22
|
|
20230622,132100,341586050,4660,4660,4660,4660,0
|
|
20230622,132000,341586050,4660,4685,4685,4655,2130
|
|
20230622,131900,331650900,4680,4725,4725,4680,1526
|
|
20230622,131800,324500740,4725,4725,4725,4725,74
|
|
20230622,131700,324151090,4725,4725,4725,4725,0
|
|
20230622,131600,324151090,4725,4720,4725,4720,150
|
|
20230622,131500,323442395,4725,4725,4725,4725,1
|
|
20230622,131400,323437670,4730,4730,4730,4730,0
|
|
20230622,131300,323437670,4730,4730,4730,4730,0
|
|
20230622,131200,323437670,4730,4715,4730,4715,1001
|
|
20230622,131100,318717940,4715,4680,4715,4680,102
|
|
20230622,131000,318237045,4675,4675,4675,4675,0
|
|
20230622,130900,318237045,4675,4675,4675,4675,30
|
|
20230622,130800,318096795,4665,4665,4665,4665,0
|
|
20230622,130700,318096795,4665,4690,4690,4660,1488
|
|
20230622,130600,311139065,4735,4735,4735,4735,0
|
|
20230622,130500,311139065,4735,4735,4735,4735,0
|
|
20230622,130400,311139065,4735,4710,4735,4685,517
|
|
20230622,130300,308711315,4710,4745,4745,4710,506
|
|
20230622,130200,306327695,4755,4755,4755,4755,0
|
|
20230622,130100,306327695,4755,4715,4755,4715,43
|
|
20230622,130000,306124870,4715,4720,4720,4715,179
|
|
20230622,125900,305280770,4720,4720,4720,4720,0
|
|
20230622,125800,305280770,4720,4720,4720,4720,0
|
|
20230622,125700,305280770,4720,4720,4720,4720,0
|
|
20230622,125600,305280770,4720,4720,4720,4720,0
|
|
20230622,125500,305280770,4720,4720,4720,4720,1
|
|
20230622,125400,305276050,4750,4750,4750,4750,0
|
|
20230622,125300,305276050,4750,4750,4750,4750,6
|
|
20230622,125200,305247550,4770,4770,4770,4770,0
|
|
20230622,125100,305247550,4770,4770,4770,4770,0
|
|
20230622,125000,305247550,4770,4770,4770,4770,0
|
|
20230622,124900,305247550,4770,4770,4770,4770,18
|
|
20230622,124800,305161690,4775,4745,4775,4745,104
|
|
20230622,124700,304666625,4780,4780,4780,4780,0
|
|
20230622,124600,304666625,4780,4740,4780,4740,201
|
|
20230622,124500,303712825,4740,4700,4740,4700,440
|
|
20230622,124400,301636820,4700,4700,4700,4700,200
|
|
20230622,124300,300696820,4690,4690,4690,4690,0
|
|
20230622,124200,300696820,4690,4690,4690,4690,0
|
|
20230622,124100,300696820,4690,4690,4690,4690,0
|
|
20230622,124000,300696820,4690,4690,4690,4690,0
|
|
20230622,123900,300696820,4690,4690,4690,4690,0
|
|
20230622,123800,300696820,4690,4700,4740,4690,997
|
|
20230622,123700,296016450,4700,4700,4700,4700,165
|
|
20230622,123600,295240950,4695,4695,4695,4695,43
|
|
20230622,123500,295039065,4695,4705,4705,4695,705
|
|
20230622,123400,291724635,4705,4705,4705,4705,20
|
|
20230622,123300,291630535,4705,4705,4705,4705,0
|
|
20230622,123200,291630535,4705,4705,4705,4705,0
|
|
20230622,123100,291630535,4705,4705,4705,4705,0
|
|
20230622,123000,291630535,4705,4705,4705,4705,0
|
|
20230622,122900,291630535,4705,4705,4705,4705,0
|
|
20230622,122800,291630535,4705,4705,4705,4705,0
|
|
20230622,122700,291630535,4705,4705,4705,4705,4
|
|
20230622,122600,291611715,4745,4745,4745,4745,0
|
|
20230622,122500,291611715,4745,4735,4745,4735,25
|
|
20230622,122400,291493255,4745,4745,4745,4745,0
|
|
20230622,122300,291493255,4745,4745,4745,4745,0
|
|
20230622,122200,291493255,4745,4745,4745,4745,0
|
|
20230622,122100,291493255,4745,4745,4745,4745,0
|
|
20230622,122000,291493255,4745,4745,4745,4745,0
|
|
20230622,121900,291493255,4745,4735,4750,4735,150
|
|
20230622,121800,290781925,4740,4740,4740,4740,0
|
|
20230622,121700,290781925,4740,4740,4740,4740,0
|
|
20230622,121600,290781925,4740,4740,4740,4740,62
|
|
20230622,121500,290488045,4730,4730,4730,4730,0
|
|
20230622,121400,290488045,4730,4730,4730,4730,0
|
|
20230622,121300,290488045,4730,4730,4730,4730,100
|
|
20230622,121200,290015045,4730,4695,4730,4695,74
|
|
20230622,121100,289667580,4700,4730,4730,4700,2427
|
|
20230622,121000,278254645,4730,4730,4730,4730,0
|
|
20230622,120900,278254645,4730,4730,4730,4730,0
|
|
20230622,120800,278254645,4730,4730,4730,4730,53
|
|
20230622,120700,278003955,4730,4730,4730,4730,38
|
|
20230622,120600,277824215,4730,4730,4730,4730,57
|
|
20230622,120500,277554605,4720,4715,4720,4715,293
|
|
20230622,120400,276171860,4705,4705,4705,4700,301
|
|
20230622,120300,274756230,4710,4720,4720,4710,124
|
|
20230622,120200,274172150,4720,4720,4720,4710,519
|
|
20230622,120100,271723300,4720,4720,4720,4720,700
|
|
20230622,120000,268419300,4720,4725,4725,4720,695
|
|
20230622,115900,265136050,4725,4725,4725,4725,1
|
|
20230622,115800,265131325,4730,4730,4730,4730,62
|
|
20230622,115700,264838065,4735,4735,4735,4735,1
|
|
20230622,115600,264833330,4730,4730,4730,4730,22
|
|
20230622,115500,264729270,4730,4730,4730,4730,11
|
|
20230622,115400,264677240,4730,4730,4730,4725,36
|
|
20230622,115300,264507055,4725,4725,4725,4725,0
|
|
20230622,115200,264507055,4725,4725,4725,4725,0
|
|
20230622,115100,264507055,4725,4725,4725,4725,0
|
|
20230622,115000,264507055,4725,4725,4725,4725,0
|
|
20230622,114900,264507055,4725,4725,4725,4725,0
|
|
20230622,114800,264507055,4725,4730,4730,4725,100
|
|
20230622,114700,264034405,4730,4745,4745,4730,1970
|
|
20230622,114600,254703045,4780,4780,4780,4780,0
|
|
20230622,114500,254703045,4780,4780,4780,4780,0
|
|
20230622,114400,254703045,4780,4780,4780,4780,0
|
|
20230622,114300,254703045,4780,4780,4780,4780,0
|
|
20230622,114200,254703045,4780,4780,4780,4780,0
|
|
20230622,114100,254703045,4780,4750,4780,4750,25
|
|
20230622,114000,254584205,4745,4750,4750,4745,17
|
|
20230622,113900,254503530,4780,4780,4780,4780,0
|
|
20230622,113800,254503530,4780,4780,4780,4780,0
|
|
20230622,113700,254503530,4780,4780,4780,4780,0
|
|
20230622,113600,254503530,4780,4780,4780,4780,0
|
|
20230622,113500,254503530,4780,4780,4780,4780,0
|
|
20230622,113400,254503530,4780,4770,4780,4770,20
|
|
20230622,113300,254407940,4780,4780,4780,4780,0
|
|
20230622,113200,254407940,4780,4765,4780,4765,15
|
|
20230622,113100,254336420,4760,4760,4760,4760,3
|
|
20230622,113000,254322140,4770,4770,4770,4770,105
|
|
20230622,112900,253821290,4775,4775,4775,4775,0
|
|
20230622,112800,253821290,4775,4775,4775,4775,0
|
|
20230622,112700,253821290,4775,4760,4775,4760,100
|
|
20230622,112600,253344490,4775,4775,4775,4775,0
|
|
20230622,112500,253344490,4775,4760,4775,4760,100
|
|
20230622,112400,252867785,4775,4770,4775,4770,628
|
|
20230622,112300,249869250,4775,4775,4775,4775,0
|
|
20230622,112200,249869250,4775,4775,4775,4775,0
|
|
20230622,112100,249869250,4775,4775,4775,4775,0
|
|
20230622,112000,249869250,4775,4775,4775,4775,25
|
|
20230622,111900,249749875,4780,4750,4780,4750,1055
|
|
20230622,111800,244737785,4760,4760,4760,4760,0
|
|
20230622,111700,244737785,4760,4760,4760,4760,0
|
|
20230622,111600,244737785,4760,4760,4760,4760,0
|
|
20230622,111500,244737785,4760,4760,4760,4760,0
|
|
20230622,111400,244737785,4760,4760,4760,4760,0
|
|
20230622,111300,244737785,4760,4760,4760,4760,100
|
|
20230622,111200,244261785,4760,4760,4760,4760,20
|
|
20230622,111100,244166585,4765,4765,4765,4765,0
|
|
20230622,111000,244166585,4765,4740,4765,4740,1071
|
|
20230622,110900,239088615,4735,4735,4735,4735,0
|
|
20230622,110800,239088615,4735,4735,4735,4735,0
|
|
20230622,110700,239088615,4735,4735,4735,4735,0
|
|
20230622,110600,239088615,4735,4735,4735,4735,0
|
|
20230622,110500,239088615,4735,4755,4790,4735,1067
|
|
20230622,110400,234033060,4795,4795,4795,4795,0
|
|
20230622,110300,234033060,4795,4795,4795,4795,0
|
|
20230622,110200,234033060,4795,4795,4795,4795,625
|
|
20230622,110100,231036185,4800,4745,4800,4745,655
|
|
20230622,110000,227898615,4785,4785,4785,4785,0
|
|
20230622,105900,227898615,4785,4750,4785,4750,92
|
|
20230622,105800,227460830,4750,4750,4750,4750,500
|
|
20230622,105700,225085830,4750,4750,4750,4750,0
|
|
20230622,105600,225085830,4750,4750,4750,4750,2
|
|
20230622,105500,225076330,4750,4750,4750,4750,0
|
|
20230622,105400,225076330,4750,4750,4750,4750,0
|
|
20230622,105300,225076330,4750,4750,4750,4750,0
|
|
20230622,105200,225076330,4750,4750,4750,4750,0
|
|
20230622,105100,225076330,4750,4750,4750,4750,0
|
|
20230622,105000,225076330,4750,4750,4750,4750,0
|
|
20230622,104900,225076330,4750,4750,4750,4750,6
|
|
20230622,104800,225047830,4750,4750,4750,4740,36
|
|
20230622,104700,224877130,4750,4750,4750,4750,0
|
|
20230622,104600,224877130,4750,4750,4750,4750,1
|
|
20230622,104500,224872380,4740,4740,4740,4740,0
|
|
20230622,104400,224872380,4740,4740,4740,4740,0
|
|
20230622,104300,224872380,4740,4740,4740,4740,33
|
|
20230622,104200,224715960,4745,4745,4745,4745,0
|
|
20230622,104100,224715960,4745,4745,4745,4745,0
|
|
20230622,104000,224715960,4745,4745,4745,4745,14
|
|
20230622,103900,224649530,4745,4745,4745,4745,0
|
|
20230622,103800,224649530,4745,4745,4745,4745,0
|
|
20230622,103700,224649530,4745,4745,4745,4745,0
|
|
20230622,103600,224649530,4745,4745,4750,4745,64
|
|
20230622,103500,224345705,4755,4745,4755,4745,41
|
|
20230622,103400,224150860,4745,4755,4755,4745,129
|
|
20230622,103300,223538030,4755,4760,4760,4755,190
|
|
20230622,103200,222634030,4790,4790,4790,4790,0
|
|
20230622,103100,222634030,4790,4790,4790,4790,0
|
|
20230622,103000,222634030,4790,4790,4790,4790,19
|
|
20230622,102900,222543020,4790,4790,4790,4790,11
|
|
20230622,102800,222490330,4790,4790,4790,4790,20
|
|
20230622,102700,222394530,4790,4790,4790,4790,0
|
|
20230622,102600,222394530,4790,4790,4790,4790,0
|
|
20230622,102500,222394530,4790,4790,4790,4790,3
|
|
20230622,102400,222380160,4795,4780,4795,4780,3
|
|
20230622,102300,222365805,4790,4785,4790,4785,30
|
|
20230622,102200,222222110,4790,4760,4790,4745,79
|
|
20230622,102100,221845565,4760,4760,4760,4760,0
|
|
20230622,102000,221845565,4760,4760,4765,4760,200
|
|
20230622,101900,220893060,4760,4760,4760,4760,6
|
|
20230622,101800,220864500,4760,4760,4760,4760,25
|
|
20230622,101700,220745500,4760,4735,4760,4735,139
|
|
20230622,101600,220085740,4735,4735,4735,4735,0
|
|
20230622,101500,220085740,4735,4740,4740,4735,277
|
|
20230622,101400,218773710,4770,4770,4770,4770,50
|
|
20230622,101300,218535210,4770,4770,4770,4770,0
|
|
20230622,101200,218535210,4770,4770,4770,4770,1
|
|
20230622,101100,218530440,4770,4760,4770,4760,100
|
|
20230622,101000,218054070,4760,4760,4760,4760,1
|
|
20230622,100900,218049310,4765,4765,4765,4765,0
|
|
20230622,100800,218049310,4765,4735,4765,4730,1026
|
|
20230622,100700,213193525,4765,4765,4765,4765,0
|
|
20230622,100600,213193525,4765,4765,4765,4765,30
|
|
20230622,100500,213050575,4765,4765,4765,4765,1
|
|
20230622,100400,213045810,4765,4765,4765,4765,0
|
|
20230622,100300,213045810,4765,4765,4765,4765,0
|
|
20230622,100200,213045810,4765,4765,4765,4765,1
|
|
20230622,100100,213041045,4770,4770,4770,4770,0
|
|
20230622,100000,213041045,4770,4740,4770,4730,325
|
|
20230622,095900,211502125,4735,4750,4750,4735,51
|
|
20230622,095800,211260370,4750,4760,4760,4750,3
|
|
20230622,095700,211246110,4760,4760,4760,4760,49
|
|
20230622,095600,211012870,4770,4770,4770,4770,0
|
|
20230622,095500,211012870,4770,4760,4770,4760,340
|
|
20230622,095400,209394365,4760,4760,4760,4760,1
|
|
20230622,095300,209389605,4770,4770,4770,4770,1
|
|
20230622,095200,209384835,4780,4780,4780,4780,0
|
|
20230622,095100,209384835,4780,4775,4780,4775,16
|
|
20230622,095000,209308425,4775,4775,4775,4775,20
|
|
20230622,094900,209212925,4780,4780,4780,4780,0
|
|
20230622,094800,209212925,4780,4780,4780,4780,0
|
|
20230622,094700,209212925,4780,4770,4780,4750,298
|
|
20230622,094600,207794975,4775,4770,4775,4765,45
|
|
20230622,094500,207580320,4775,4755,4775,4755,142
|
|
20230622,094400,206903430,4735,4735,4735,4735,100
|
|
20230622,094300,206429930,4730,4765,4770,4730,300
|
|
20230622,094200,205005855,4740,4740,4740,4740,1
|
|
20230622,094100,205001115,4780,4775,4780,4775,100
|
|
20230622,094000,204523250,4780,4780,4780,4780,0
|
|
20230622,093900,204523250,4780,4740,4780,4740,220
|
|
20230622,093800,203480385,4780,4780,4780,4780,0
|
|
20230622,093700,203480385,4780,4740,4780,4740,15
|
|
20230622,093600,203409210,4740,4740,4740,4740,10
|
|
20230622,093500,203361810,4740,4740,4740,4740,0
|
|
20230622,093400,203361810,4740,4740,4740,4735,1124
|
|
20230622,093300,198034670,4800,4730,4800,4730,1757
|
|
20230622,093200,189704385,4730,4740,4740,4730,465
|
|
20230622,093100,187503435,4740,4755,4755,4740,2960
|
|
20230622,093000,173454290,4755,4760,4760,4755,285
|
|
20230622,092900,172098970,4760,4765,4765,4760,18
|
|
20230622,092800,172013225,4765,4785,4805,4765,103
|
|
20230622,092700,171519075,4785,4760,4785,4760,220
|
|
20230622,092600,170467725,4760,4760,4760,4760,550
|
|
20230622,092500,167849725,4755,4755,4755,4755,0
|
|
20230622,092400,167849725,4755,4755,4755,4755,0
|
|
20230622,092300,167849725,4755,4765,4765,4755,200
|
|
20230622,092200,166898430,4805,4755,4805,4755,514
|
|
20230622,092100,164435850,4750,4750,4755,4750,707
|
|
20230622,092000,161075815,4755,4805,4805,4755,408
|
|
20230622,091900,159131615,4805,4805,4805,4805,58
|
|
20230622,091800,158852925,4805,4790,4805,4780,684
|
|
20230622,091700,155580225,4785,4785,4785,4785,2
|
|
20230622,091600,155570655,4810,4810,4810,4810,0
|
|
20230622,091500,155570655,4810,4800,4810,4800,411
|
|
20230622,091400,153597620,4800,4800,4810,4800,151
|
|
20230622,091300,152871820,4815,4815,4815,4815,0
|
|
20230622,091200,152871820,4815,4815,4815,4810,117
|
|
20230622,091100,152308965,4795,4780,4795,4780,926
|
|
20230622,091000,147877115,4780,4755,4780,4740,1026
|
|
20230622,090900,143005085,4755,4770,4775,4750,1403
|
|
20230622,090800,136316830,4770,4770,4770,4770,848
|
|
20230622,090700,132271870,4785,4765,4785,4765,1183
|
|
20230622,090600,126633955,4765,4810,4810,4765,5519
|
|
20230622,090500,100199420,4815,4815,4835,4815,256
|
|
20230622,090400,98966760,4820,4820,4845,4820,1714
|
|
20230622,090300,90680070,4845,4805,4900,4800,3426
|
|
20230622,090200,74188170,4900,4815,4900,4805,2579
|
|
20230622,090100,61576355,4800,4840,4840,4740,2610
|
|
20230622,090000,49075170,4840,4910,4910,4840,7418
|