679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201600,128607550,4200,4200,4200,4200,2581
|
|
20230622,201500,128607550,4200,4200,4200,4200,0
|
|
20230622,201400,128607550,4200,4200,4200,4200,0
|
|
20230622,201300,128607550,4200,4200,4200,4200,0
|
|
20230622,201200,128607550,4200,4200,4200,4200,0
|
|
20230622,201100,128607550,4200,4200,4200,4200,0
|
|
20230622,201000,128607550,4200,4200,4200,4200,0
|
|
20230622,200900,128607550,4200,4200,4200,4200,0
|
|
20230622,200800,128607550,4200,4200,4200,4200,0
|
|
20230622,200700,128607550,4200,4200,4200,4200,0
|
|
20230622,200600,128607550,4200,4200,4200,4200,0
|
|
20230622,200500,128607550,4200,4200,4200,4200,0
|
|
20230622,200400,128607550,4200,4200,4200,4200,0
|
|
20230622,200300,128607550,4200,4200,4200,4200,0
|
|
20230622,200200,128607550,4200,4200,4200,4200,0
|
|
20230622,200100,128607550,4200,4200,4200,4200,0
|
|
20230622,200000,128607550,4200,4200,4200,4200,0
|
|
20230622,195900,128607550,4200,4200,4200,4200,0
|
|
20230622,195800,128607550,4200,4200,4200,4200,0
|
|
20230622,195700,128607550,4200,4200,4200,4200,0
|
|
20230622,195600,128607550,4200,4200,4200,4200,0
|
|
20230622,195500,128607550,4200,4200,4200,4200,0
|
|
20230622,195400,128607550,4200,4200,4200,4200,0
|
|
20230622,195300,128607550,4200,4200,4200,4200,0
|
|
20230622,195200,128607550,4200,4200,4200,4200,0
|
|
20230622,195100,128607550,4200,4200,4200,4200,0
|
|
20230622,195000,128607550,4200,4200,4200,4200,0
|
|
20230622,194900,128607550,4200,4200,4200,4200,0
|
|
20230622,194800,128607550,4200,4200,4200,4200,0
|
|
20230622,194700,128607550,4200,4200,4200,4200,0
|
|
20230622,194600,128607550,4200,4200,4200,4200,2581
|
|
20230622,194500,128607550,4200,4200,4200,4200,0
|
|
20230622,194400,128607550,4200,4200,4200,4200,0
|
|
20230622,194300,128607550,4200,4200,4200,4200,0
|
|
20230622,194200,128607550,4200,4200,4200,4200,0
|
|
20230622,194100,128607550,4200,4200,4200,4200,0
|
|
20230622,194000,128607550,4200,4200,4200,4200,0
|
|
20230622,193900,128607550,4200,4200,4200,4200,0
|
|
20230622,193800,128607550,4200,4200,4200,4200,0
|
|
20230622,193700,128607550,4200,4200,4200,4200,0
|
|
20230622,193600,128607550,4200,4200,4200,4200,0
|
|
20230622,193500,128607550,4200,4200,4200,4200,0
|
|
20230622,193400,128607550,4200,4200,4200,4200,0
|
|
20230622,193300,128607550,4200,4200,4200,4200,0
|
|
20230622,193200,128607550,4200,4200,4200,4200,0
|
|
20230622,193100,128607550,4200,4200,4200,4200,0
|
|
20230622,193000,128607550,4200,4200,4200,4200,0
|
|
20230622,192900,128607550,4200,4200,4200,4200,0
|
|
20230622,192800,128607550,4200,4200,4200,4200,0
|
|
20230622,192700,128607550,4200,4200,4200,4200,0
|
|
20230622,192600,128607550,4200,4200,4200,4200,0
|
|
20230622,192500,128607550,4200,4200,4200,4200,0
|
|
20230622,192400,128607550,4200,4200,4200,4200,0
|
|
20230622,192300,128607550,4200,4200,4200,4200,0
|
|
20230622,192200,128607550,4200,4200,4200,4200,0
|
|
20230622,192100,128607550,4200,4200,4200,4200,0
|
|
20230622,192000,128607550,4200,4200,4200,4200,0
|
|
20230622,191900,128607550,4200,4200,4200,4200,0
|
|
20230622,191800,128607550,4200,4200,4200,4200,0
|
|
20230622,191700,128607550,4200,4200,4200,4200,0
|
|
20230622,191600,128607550,4200,4200,4200,4200,2581
|
|
20230622,191500,128607550,4200,4200,4200,4200,0
|
|
20230622,191400,128607550,4200,4200,4200,4200,0
|
|
20230622,191300,128607550,4200,4200,4200,4200,0
|
|
20230622,191200,128607550,4200,4200,4200,4200,0
|
|
20230622,191100,128607550,4200,4200,4200,4200,0
|
|
20230622,191000,128607550,4200,4200,4200,4200,0
|
|
20230622,190900,128607550,4200,4200,4200,4200,0
|
|
20230622,190800,128607550,4200,4200,4200,4200,0
|
|
20230622,190700,128607550,4200,4200,4200,4200,0
|
|
20230622,190600,128607550,4200,4200,4200,4200,0
|
|
20230622,190500,128607550,4200,4200,4200,4200,0
|
|
20230622,190400,128607550,4200,4200,4200,4200,0
|
|
20230622,190300,128607550,4200,4200,4200,4200,0
|
|
20230622,190200,128607550,4200,4200,4200,4200,0
|
|
20230622,190100,128607550,4200,4200,4200,4200,0
|
|
20230622,190000,128607550,4200,4200,4200,4200,0
|
|
20230622,185900,128607550,4200,4200,4200,4200,0
|
|
20230622,185800,128607550,4200,4200,4200,4200,0
|
|
20230622,185700,128607550,4200,4200,4200,4200,0
|
|
20230622,185600,128607550,4200,4200,4200,4200,0
|
|
20230622,185500,128607550,4200,4200,4200,4200,0
|
|
20230622,185400,128607550,4200,4200,4200,4200,0
|
|
20230622,185300,128607550,4200,4200,4200,4200,0
|
|
20230622,185200,128607550,4200,4200,4200,4200,0
|
|
20230622,185100,128607550,4200,4200,4200,4200,0
|
|
20230622,185000,128607550,4200,4200,4200,4200,0
|
|
20230622,184900,128607550,4200,4200,4200,4200,0
|
|
20230622,184800,128607550,4200,4200,4200,4200,0
|
|
20230622,184700,128607550,4200,4200,4200,4200,0
|
|
20230622,184600,128607550,4200,4200,4200,4200,2581
|
|
20230622,184500,128607550,4200,4200,4200,4200,0
|
|
20230622,184400,128607550,4200,4200,4200,4200,0
|
|
20230622,184300,128607550,4200,4200,4200,4200,0
|
|
20230622,184200,128607550,4200,4200,4200,4200,0
|
|
20230622,184100,128607550,4200,4200,4200,4200,0
|
|
20230622,184000,128607550,4200,4200,4200,4200,0
|
|
20230622,183900,128607550,4200,4200,4200,4200,0
|
|
20230622,183800,128607550,4200,4200,4200,4200,0
|
|
20230622,183700,128607550,4200,4200,4200,4200,0
|
|
20230622,183600,128607550,4200,4200,4200,4200,0
|
|
20230622,183500,128607550,4200,4200,4200,4200,0
|
|
20230622,183400,128607550,4200,4200,4200,4200,0
|
|
20230622,183300,128607550,4200,4200,4200,4200,0
|
|
20230622,183200,128607550,4200,4200,4200,4200,0
|
|
20230622,183100,128607550,4200,4200,4200,4200,0
|
|
20230622,183000,128607550,4200,4200,4200,4200,0
|
|
20230622,182900,128607550,4200,4200,4200,4200,0
|
|
20230622,182800,128607550,4200,4200,4200,4200,0
|
|
20230622,182700,128607550,4200,4200,4200,4200,0
|
|
20230622,182600,128607550,4200,4200,4200,4200,0
|
|
20230622,182500,128607550,4200,4200,4200,4200,0
|
|
20230622,182400,128607550,4200,4200,4200,4200,0
|
|
20230622,182300,128607550,4200,4200,4200,4200,0
|
|
20230622,182200,128607550,4200,4200,4200,4200,0
|
|
20230622,182100,128607550,4200,4200,4200,4200,0
|
|
20230622,182000,128607550,4200,4200,4200,4200,0
|
|
20230622,181900,128607550,4200,4200,4200,4200,0
|
|
20230622,181800,128607550,4200,4200,4200,4200,0
|
|
20230622,181700,128607550,4200,4200,4200,4200,0
|
|
20230622,181600,128607550,4200,4200,4200,4200,2581
|
|
20230622,181500,128607550,4200,4200,4200,4200,0
|
|
20230622,181400,128607550,4200,4200,4200,4200,0
|
|
20230622,181300,128607550,4200,4200,4200,4200,0
|
|
20230622,181200,128607550,4200,4200,4200,4200,0
|
|
20230622,181100,128607550,4200,4200,4200,4200,0
|
|
20230622,181000,128607550,4200,4200,4200,4200,0
|
|
20230622,180900,128607550,4200,4200,4200,4200,0
|
|
20230622,180800,128607550,4200,4200,4200,4200,0
|
|
20230622,180700,128607550,4200,4200,4200,4200,0
|
|
20230622,180600,128607550,4200,4200,4200,4200,0
|
|
20230622,180500,128607550,4200,4200,4200,4200,0
|
|
20230622,180400,128607550,4200,4200,4200,4200,0
|
|
20230622,180300,128607550,4200,4200,4200,4200,0
|
|
20230622,180200,128607550,4200,4200,4200,4200,0
|
|
20230622,180100,128607550,4200,4200,4200,4200,0
|
|
20230622,180000,128607550,4200,4200,4200,4200,0
|
|
20230622,175900,128607550,4200,4200,4200,4200,0
|
|
20230622,175800,128607550,4200,4200,4200,4200,0
|
|
20230622,175700,128607550,4200,4200,4200,4200,0
|
|
20230622,175600,128607550,4200,4200,4200,4200,0
|
|
20230622,175500,128607550,4200,4200,4200,4200,0
|
|
20230622,175400,128607550,4200,4200,4200,4200,0
|
|
20230622,175300,128607550,4200,4200,4200,4200,0
|
|
20230622,175200,128607550,4200,4200,4200,4200,0
|
|
20230622,175100,128607550,4200,4200,4200,4200,0
|
|
20230622,175000,128607550,4200,4200,4200,4200,0
|
|
20230622,174900,128607550,4200,4200,4200,4200,0
|
|
20230622,174800,128607550,4200,4200,4200,4200,0
|
|
20230622,174700,128607550,4200,4200,4200,4200,0
|
|
20230622,174600,128607550,4200,4200,4200,4200,2581
|
|
20230622,174500,128607550,4200,4200,4200,4200,0
|
|
20230622,174400,128607550,4200,4200,4200,4200,0
|
|
20230622,174300,128607550,4200,4200,4200,4200,0
|
|
20230622,174200,128607550,4200,4200,4200,4200,0
|
|
20230622,174100,128607550,4200,4200,4200,4200,0
|
|
20230622,174000,128607550,4200,4200,4200,4200,0
|
|
20230622,173900,128607550,4200,4200,4200,4200,0
|
|
20230622,173800,128607550,4200,4200,4200,4200,0
|
|
20230622,173700,128607550,4200,4200,4200,4200,0
|
|
20230622,173600,128607550,4200,4200,4200,4200,0
|
|
20230622,173500,128607550,4200,4200,4200,4200,0
|
|
20230622,173400,128607550,4200,4200,4200,4200,0
|
|
20230622,173300,128607550,4200,4200,4200,4200,0
|
|
20230622,173200,128607550,4200,4200,4200,4200,0
|
|
20230622,173100,128607550,4200,4200,4200,4200,0
|
|
20230622,173000,128607550,4200,4200,4200,4200,0
|
|
20230622,172900,128607550,4200,4200,4200,4200,0
|
|
20230622,172800,128607550,4200,4200,4200,4200,0
|
|
20230622,172700,128607550,4200,4200,4200,4200,0
|
|
20230622,172600,128607550,4200,4200,4200,4200,0
|
|
20230622,172500,128607550,4200,4200,4200,4200,0
|
|
20230622,172400,128607550,4200,4200,4200,4200,0
|
|
20230622,172300,128607550,4200,4200,4200,4200,0
|
|
20230622,172200,128607550,4200,4200,4200,4200,0
|
|
20230622,172100,128607550,4200,4200,4200,4200,0
|
|
20230622,172000,128607550,4200,4200,4200,4200,0
|
|
20230622,171900,128607550,4200,4200,4200,4200,0
|
|
20230622,171800,128607550,4200,4200,4200,4200,0
|
|
20230622,171700,128607550,4200,4200,4200,4200,0
|
|
20230622,171600,128607550,4200,4200,4200,4200,2581
|
|
20230622,171500,128607550,4200,4200,4200,4200,0
|
|
20230622,171400,128607550,4200,4200,4200,4200,0
|
|
20230622,171300,128607550,4200,4200,4200,4200,0
|
|
20230622,171200,128607550,4200,4200,4200,4200,0
|
|
20230622,171100,128607550,4200,4200,4200,4200,0
|
|
20230622,171000,128607550,4200,4200,4200,4200,0
|
|
20230622,170900,128607550,4200,4200,4200,4200,0
|
|
20230622,170800,128607550,4200,4200,4200,4200,0
|
|
20230622,170700,128607550,4200,4200,4200,4200,0
|
|
20230622,170600,128607550,4200,4200,4200,4200,0
|
|
20230622,170500,128607550,4200,4200,4200,4200,0
|
|
20230622,170400,128607550,4200,4200,4200,4200,0
|
|
20230622,170300,128607550,4200,4200,4200,4200,0
|
|
20230622,170200,128607550,4200,4200,4200,4200,0
|
|
20230622,170100,128607550,4200,4200,4200,4200,0
|
|
20230622,170000,128607550,4200,4200,4200,4200,0
|
|
20230622,165900,128607550,4200,4200,4200,4200,0
|
|
20230622,165800,128607550,4200,4200,4200,4200,0
|
|
20230622,165700,128607550,4200,4200,4200,4200,0
|
|
20230622,165600,128607550,4200,4200,4200,4200,0
|
|
20230622,165500,128607550,4200,4200,4200,4200,0
|
|
20230622,165400,128607550,4200,4200,4200,4200,0
|
|
20230622,165300,128607550,4200,4200,4200,4200,0
|
|
20230622,165200,128607550,4200,4200,4200,4200,0
|
|
20230622,165100,128607550,4200,4200,4200,4200,0
|
|
20230622,165000,128607550,4200,4200,4200,4200,0
|
|
20230622,164900,128607550,4200,4200,4200,4200,0
|
|
20230622,164800,128607550,4200,4200,4200,4200,0
|
|
20230622,164700,128607550,4200,4200,4200,4200,0
|
|
20230622,164600,128607550,4200,4200,4200,4200,2581
|
|
20230622,164500,128607550,4200,4200,4200,4200,0
|
|
20230622,164400,128607550,4200,4200,4200,4200,0
|
|
20230622,164300,128607550,4200,4200,4200,4200,0
|
|
20230622,164200,128607550,4200,4200,4200,4200,0
|
|
20230622,164100,128607550,4200,4200,4200,4200,0
|
|
20230622,164000,128607550,4200,4200,4200,4200,0
|
|
20230622,163900,128607550,4200,4200,4200,4200,0
|
|
20230622,163800,128607550,4200,4200,4200,4200,0
|
|
20230622,163700,128607550,4200,4200,4200,4200,0
|
|
20230622,163600,128607550,4200,4200,4200,4200,0
|
|
20230622,163500,128607550,4200,4200,4200,4200,0
|
|
20230622,163400,128607550,4200,4200,4200,4200,0
|
|
20230622,163300,128607550,4200,4200,4200,4200,0
|
|
20230622,163200,128607550,4200,4200,4200,4200,0
|
|
20230622,163100,128607550,4200,4200,4200,4200,0
|
|
20230622,163000,128607550,4200,4200,4200,4200,0
|
|
20230622,162900,128607550,4200,4200,4200,4200,0
|
|
20230622,162800,128607550,4200,4200,4200,4200,0
|
|
20230622,162700,128607550,4200,4200,4200,4200,0
|
|
20230622,162600,128607550,4200,4200,4200,4200,0
|
|
20230622,162500,128607550,4200,4200,4200,4200,0
|
|
20230622,162400,128607550,4200,4200,4200,4200,0
|
|
20230622,162300,128607550,4200,4200,4200,4200,0
|
|
20230622,162200,128607550,4200,4200,4200,4200,0
|
|
20230622,162100,128607550,4200,4200,4200,4200,0
|
|
20230622,162000,128607550,4200,4200,4200,4200,0
|
|
20230622,161900,128607550,4200,4200,4200,4200,0
|
|
20230622,161800,128607550,4200,4200,4200,4200,0
|
|
20230622,161700,128607550,4200,4200,4200,4200,0
|
|
20230622,161600,128607550,4200,4200,4200,4200,2581
|
|
20230622,161500,128607550,4200,4200,4200,4200,0
|
|
20230622,161400,128607550,4200,4200,4200,4200,0
|
|
20230622,161300,128607550,4200,4200,4200,4200,0
|
|
20230622,161200,128607550,4200,4200,4200,4200,0
|
|
20230622,161100,128607550,4200,4200,4200,4200,0
|
|
20230622,161000,128607550,4200,4200,4200,4200,0
|
|
20230622,160900,128607550,4200,4200,4200,4200,0
|
|
20230622,160800,128607550,4200,4200,4200,4200,0
|
|
20230622,160700,128607550,4200,4200,4200,4200,0
|
|
20230622,160600,128607550,4200,4200,4200,4200,0
|
|
20230622,160500,128607550,4200,4200,4200,4200,0
|
|
20230622,160400,128607550,4200,4200,4200,4200,0
|
|
20230622,160300,128607550,4200,4200,4200,4200,0
|
|
20230622,160200,128607550,4200,4200,4200,4200,0
|
|
20230622,160100,128607550,4200,4200,4200,4200,0
|
|
20230622,160000,128607550,4200,4200,4200,4200,0
|
|
20230622,155900,128607550,4200,4200,4200,4200,0
|
|
20230622,155800,128607550,4200,4200,4200,4200,0
|
|
20230622,155700,128607550,4200,4200,4200,4200,0
|
|
20230622,155600,128607550,4200,4200,4200,4200,0
|
|
20230622,155500,128607550,4200,4200,4200,4200,0
|
|
20230622,155400,128607550,4200,4200,4200,4200,0
|
|
20230622,155300,128607550,4200,4200,4200,4200,0
|
|
20230622,155200,128607550,4200,4200,4200,4200,0
|
|
20230622,155100,128607550,4200,4200,4200,4200,0
|
|
20230622,155000,128607550,4200,4200,4200,4200,0
|
|
20230622,154900,128607550,4200,4200,4200,4200,0
|
|
20230622,154800,128607550,4200,4200,4200,4200,0
|
|
20230622,154700,128607550,4200,4200,4200,4200,0
|
|
20230622,154600,128607550,4200,4200,4200,4200,2581
|
|
20230622,154500,128607550,4200,4200,4200,4200,0
|
|
20230622,154400,128607550,4200,4200,4200,4200,0
|
|
20230622,154300,128607550,4200,4200,4200,4200,0
|
|
20230622,154200,128607550,4200,4200,4200,4200,0
|
|
20230622,154100,128607550,4200,4200,4200,4200,0
|
|
20230622,154000,128607550,4200,4200,4200,4200,0
|
|
20230622,153900,128607550,4200,4200,4200,4200,0
|
|
20230622,153800,128607550,4200,4200,4200,4200,0
|
|
20230622,153700,128607550,4200,4200,4200,4200,0
|
|
20230622,153600,128607550,4200,4200,4200,4200,0
|
|
20230622,153500,128607550,4200,4200,4200,4200,0
|
|
20230622,153400,128607550,4200,4200,4200,4200,0
|
|
20230622,153300,128607550,4200,4200,4200,4200,0
|
|
20230622,153200,128607550,4200,4200,4200,4200,0
|
|
20230622,153100,128607550,4200,4200,4200,4200,0
|
|
20230622,153000,128607550,4200,4200,4200,4200,2581
|
|
20230622,152900,117767350,4200,4200,4200,4200,0
|
|
20230622,152800,117767350,4200,4200,4200,4200,0
|
|
20230622,152700,117767350,4200,4200,4200,4200,0
|
|
20230622,152600,117767350,4200,4200,4200,4200,0
|
|
20230622,152500,117767350,4200,4200,4200,4200,0
|
|
20230622,152400,117767350,4200,4200,4200,4200,0
|
|
20230622,152300,117767350,4200,4200,4200,4200,0
|
|
20230622,152200,117767350,4200,4200,4200,4200,0
|
|
20230622,152100,117767350,4200,4200,4200,4200,0
|
|
20230622,152000,117767350,4200,4200,4200,4200,0
|
|
20230622,151900,117767350,4200,4175,4200,4160,2876
|
|
20230622,151800,105737950,4170,4175,4175,4170,344
|
|
20230622,151700,104302220,4170,4170,4170,4170,0
|
|
20230622,151600,104302220,4170,4170,4170,4170,0
|
|
20230622,151500,104302220,4170,4170,4170,4170,900
|
|
20230622,151400,100549220,4175,4185,4185,4175,1148
|
|
20230622,151300,95755320,4170,4170,4190,4170,1255
|
|
20230622,151200,90509880,4170,4170,4170,4170,100
|
|
20230622,151100,90092880,4170,4170,4170,4170,0
|
|
20230622,151000,90092880,4170,4170,4170,4170,0
|
|
20230622,150900,90092880,4170,4165,4170,4165,100
|
|
20230622,150800,89676215,4165,4160,4165,4160,288
|
|
20230622,150700,88477635,4160,4160,4160,4160,60
|
|
20230622,150600,88228035,4160,4160,4160,4160,0
|
|
20230622,150500,88228035,4160,4160,4160,4160,100
|
|
20230622,150400,87812035,4160,4160,4160,4160,0
|
|
20230622,150300,87812035,4160,4160,4160,4160,0
|
|
20230622,150200,87812035,4160,4155,4160,4155,100
|
|
20230622,150100,87396085,4155,4155,4155,4155,3
|
|
20230622,150000,87383620,4160,4160,4160,4160,0
|
|
20230622,145900,87383620,4160,4160,4160,4160,0
|
|
20230622,145800,87383620,4160,4160,4160,4160,0
|
|
20230622,145700,87383620,4160,4160,4160,4160,0
|
|
20230622,145600,87383620,4160,4160,4160,4160,0
|
|
20230622,145500,87383620,4160,4160,4160,4160,22
|
|
20230622,145400,87292100,4160,4160,4160,4160,100
|
|
20230622,145300,86876100,4160,4160,4160,4160,10
|
|
20230622,145200,86834500,4155,4155,4155,4155,0
|
|
20230622,145100,86834500,4155,4155,4155,4155,0
|
|
20230622,145000,86834500,4155,4155,4155,4155,0
|
|
20230622,144900,86834500,4155,4155,4155,4155,32
|
|
20230622,144800,86701540,4155,4155,4155,4155,3
|
|
20230622,144700,86689075,4155,4160,4160,4155,5
|
|
20230622,144600,86668290,4155,4155,4155,4155,4
|
|
20230622,144500,86651670,4150,4150,4150,4150,0
|
|
20230622,144400,86651670,4150,4150,4150,4150,395
|
|
20230622,144300,85012420,4160,4160,4160,4160,0
|
|
20230622,144200,85012420,4160,4160,4160,4160,0
|
|
20230622,144100,85012420,4160,4160,4160,4160,0
|
|
20230622,144000,85012420,4160,4160,4160,4160,0
|
|
20230622,143900,85012420,4160,4160,4160,4160,0
|
|
20230622,143800,85012420,4160,4160,4160,4160,0
|
|
20230622,143700,85012420,4160,4160,4160,4160,0
|
|
20230622,143600,85012420,4160,4160,4160,4160,0
|
|
20230622,143500,85012420,4160,4150,4160,4150,205
|
|
20230622,143400,84161640,4160,4160,4160,4160,0
|
|
20230622,143300,84161640,4160,4160,4160,4160,0
|
|
20230622,143200,84161640,4160,4160,4160,4160,0
|
|
20230622,143100,84161640,4160,4150,4160,4150,8
|
|
20230622,143000,84128420,4160,4155,4160,4155,52
|
|
20230622,142900,83912195,4150,4150,4150,4150,0
|
|
20230622,142800,83912195,4150,4150,4150,4150,0
|
|
20230622,142700,83912195,4150,4150,4150,4150,0
|
|
20230622,142600,83912195,4150,4150,4150,4150,4
|
|
20230622,142500,83895595,4160,4160,4160,4160,0
|
|
20230622,142400,83895595,4160,4160,4160,4160,0
|
|
20230622,142300,83895595,4160,4160,4160,4160,0
|
|
20230622,142200,83895595,4160,4160,4160,4160,0
|
|
20230622,142100,83895595,4160,4160,4160,4160,0
|
|
20230622,142000,83895595,4160,4155,4160,4155,671
|
|
20230622,141900,81107585,4160,4160,4160,4160,0
|
|
20230622,141800,81107585,4160,4160,4160,4160,0
|
|
20230622,141700,81107585,4160,4160,4160,4160,0
|
|
20230622,141600,81107585,4160,4155,4160,4155,9
|
|
20230622,141500,81070165,4160,4160,4160,4160,37
|
|
20230622,141400,80916245,4145,4155,4155,4145,2090
|
|
20230622,141300,72238570,4160,4160,4160,4160,2
|
|
20230622,141200,72230250,4155,4155,4155,4155,0
|
|
20230622,141100,72230250,4155,4155,4155,4155,4
|
|
20230622,141000,72213630,4160,4160,4160,4160,48
|
|
20230622,140900,72013950,4160,4160,4160,4160,3
|
|
20230622,140800,72001470,4155,4155,4155,4155,4
|
|
20230622,140700,71984850,4160,4160,4160,4160,0
|
|
20230622,140600,71984850,4160,4160,4160,4160,125
|
|
20230622,140500,71464850,4170,4170,4170,4170,0
|
|
20230622,140400,71464850,4170,4170,4170,4170,2
|
|
20230622,140300,71456510,4165,4165,4165,4165,0
|
|
20230622,140200,71456510,4165,4165,4165,4165,0
|
|
20230622,140100,71456510,4165,4165,4165,4165,4
|
|
20230622,140000,71439850,4170,4160,4170,4160,4
|
|
20230622,135900,71423190,4155,4170,4170,4155,4
|
|
20230622,135800,71406540,4160,4160,4160,4160,0
|
|
20230622,135700,71406540,4160,4160,4160,4160,55
|
|
20230622,135600,71177740,4160,4160,4160,4160,4
|
|
20230622,135500,71161100,4170,4165,4170,4165,47
|
|
20230622,135400,70965125,4160,4160,4160,4160,0
|
|
20230622,135300,70965125,4160,4160,4160,4160,0
|
|
20230622,135200,70965125,4160,4160,4160,4160,2
|
|
20230622,135100,70956805,4160,4160,4160,4160,1
|
|
20230622,135000,70952645,4170,4170,4170,4170,0
|
|
20230622,134900,70952645,4170,4170,4170,4170,0
|
|
20230622,134800,70952645,4170,4170,4170,4170,0
|
|
20230622,134700,70952645,4170,4170,4170,4170,0
|
|
20230622,134600,70952645,4170,4170,4170,4170,0
|
|
20230622,134500,70952645,4170,4170,4170,4170,0
|
|
20230622,134400,70952645,4170,4170,4170,4170,0
|
|
20230622,134300,70952645,4170,4160,4170,4160,10
|
|
20230622,134200,70911005,4155,4155,4155,4155,50
|
|
20230622,134100,70703255,4170,4170,4170,4170,0
|
|
20230622,134000,70703255,4170,4170,4170,4170,0
|
|
20230622,133900,70703255,4170,4170,4170,4170,0
|
|
20230622,133800,70703255,4170,4170,4170,4170,0
|
|
20230622,133700,70703255,4170,4170,4170,4170,0
|
|
20230622,133600,70703255,4170,4170,4170,4170,0
|
|
20230622,133500,70703255,4170,4170,4170,4170,0
|
|
20230622,133400,70703255,4170,4170,4170,4170,0
|
|
20230622,133300,70703255,4170,4170,4170,4170,0
|
|
20230622,133200,70703255,4170,4160,4170,4160,10
|
|
20230622,133100,70661615,4155,4155,4155,4155,4
|
|
20230622,133000,70644995,4170,4170,4170,4170,0
|
|
20230622,132900,70644995,4170,4170,4170,4170,0
|
|
20230622,132800,70644995,4170,4170,4170,4170,0
|
|
20230622,132700,70644995,4170,4170,4170,4170,0
|
|
20230622,132600,70644995,4170,4170,4170,4170,0
|
|
20230622,132500,70644995,4170,4170,4170,4170,0
|
|
20230622,132400,70644995,4170,4170,4170,4170,0
|
|
20230622,132300,70644995,4170,4170,4170,4170,0
|
|
20230622,132200,70644995,4170,4170,4170,4170,0
|
|
20230622,132100,70644995,4170,4155,4170,4155,15
|
|
20230622,132000,70582640,4170,4170,4170,4170,0
|
|
20230622,131900,70582640,4170,4170,4170,4170,0
|
|
20230622,131800,70582640,4170,4170,4170,4170,0
|
|
20230622,131700,70582640,4170,4170,4170,4170,0
|
|
20230622,131600,70582640,4170,4155,4170,4155,64
|
|
20230622,131500,70316500,4155,4155,4155,4155,0
|
|
20230622,131400,70316500,4155,4155,4155,4155,0
|
|
20230622,131300,70316500,4155,4155,4155,4155,0
|
|
20230622,131200,70316500,4155,4155,4155,4155,0
|
|
20230622,131100,70316500,4155,4160,4160,4155,457
|
|
20230622,131000,68415650,4160,4160,4160,4160,64
|
|
20230622,130900,68149410,4170,4170,4170,4170,0
|
|
20230622,130800,68149410,4170,4170,4170,4170,0
|
|
20230622,130700,68149410,4170,4170,4170,4170,0
|
|
20230622,130600,68149410,4170,4170,4170,4170,2
|
|
20230622,130500,68141070,4160,4160,4160,4160,0
|
|
20230622,130400,68141070,4160,4160,4160,4160,0
|
|
20230622,130300,68141070,4160,4160,4160,4160,0
|
|
20230622,130200,68141070,4160,4160,4160,4160,0
|
|
20230622,130100,68141070,4160,4170,4170,4160,207
|
|
20230622,130000,67277950,4170,4170,4170,4170,0
|
|
20230622,125900,67277950,4170,4170,4170,4170,0
|
|
20230622,125800,67277950,4170,4170,4170,4170,0
|
|
20230622,125700,67277950,4170,4165,4170,4165,7
|
|
20230622,125600,67248770,4165,4165,4165,4165,1
|
|
20230622,125500,67244605,4170,4170,4170,4170,0
|
|
20230622,125400,67244605,4170,4170,4170,4170,0
|
|
20230622,125300,67244605,4170,4170,4170,4170,0
|
|
20230622,125200,67244605,4170,4170,4170,4170,0
|
|
20230622,125100,67244605,4170,4160,4170,4160,28
|
|
20230622,125000,67127990,4165,4165,4165,4165,0
|
|
20230622,124900,67127990,4165,4165,4165,4165,50
|
|
20230622,124800,66919740,4165,4160,4165,4160,13
|
|
20230622,124700,66865650,4165,4165,4165,4165,0
|
|
20230622,124600,66865650,4165,4165,4165,4165,0
|
|
20230622,124500,66865650,4165,4165,4165,4165,0
|
|
20230622,124400,66865650,4165,4165,4165,4165,0
|
|
20230622,124300,66865650,4165,4165,4165,4165,9
|
|
20230622,124200,66828165,4165,4165,4165,4165,0
|
|
20230622,124100,66828165,4165,4165,4165,4165,0
|
|
20230622,124000,66828165,4165,4165,4165,4165,242
|
|
20230622,123900,65820235,4165,4165,4165,4165,0
|
|
20230622,123800,65820235,4165,4165,4165,4165,2
|
|
20230622,123700,65811905,4160,4160,4160,4160,9
|
|
20230622,123600,65774465,4165,4165,4165,4165,2
|
|
20230622,123500,65766135,4160,4160,4160,4160,1
|
|
20230622,123400,65761975,4165,4165,4165,4165,0
|
|
20230622,123300,65761975,4165,4165,4165,4165,0
|
|
20230622,123200,65761975,4165,4165,4165,4165,0
|
|
20230622,123100,65761975,4165,4160,4165,4160,6
|
|
20230622,123000,65737005,4165,4165,4165,4165,0
|
|
20230622,122900,65737005,4165,4165,4165,4165,0
|
|
20230622,122800,65737005,4165,4165,4165,4165,0
|
|
20230622,122700,65737005,4165,4165,4165,4165,0
|
|
20230622,122600,65737005,4165,4160,4165,4160,6
|
|
20230622,122500,65712035,4165,4165,4165,4165,2
|
|
20230622,122400,65703705,4160,4160,4160,4160,0
|
|
20230622,122300,65703705,4160,4160,4160,4160,0
|
|
20230622,122200,65703705,4160,4160,4160,4160,4
|
|
20230622,122100,65687065,4155,4155,4155,4155,4
|
|
20230622,122000,65670445,4165,4165,4165,4165,0
|
|
20230622,121900,65670445,4165,4165,4165,4165,0
|
|
20230622,121800,65670445,4165,4165,4165,4165,0
|
|
20230622,121700,65670445,4165,4165,4165,4165,0
|
|
20230622,121600,65670445,4165,4165,4165,4165,0
|
|
20230622,121500,65670445,4165,4165,4165,4165,0
|
|
20230622,121400,65670445,4165,4165,4165,4165,1
|
|
20230622,121300,65666280,4165,4165,4165,4165,0
|
|
20230622,121200,65666280,4165,4165,4165,4165,0
|
|
20230622,121100,65666280,4165,4160,4165,4160,5
|
|
20230622,121000,65645475,4165,4165,4165,4165,0
|
|
20230622,120900,65645475,4165,4160,4165,4160,5
|
|
20230622,120800,65624670,4170,4170,4170,4170,0
|
|
20230622,120700,65624670,4170,4170,4170,4170,0
|
|
20230622,120600,65624670,4170,4170,4170,4170,0
|
|
20230622,120500,65624670,4170,4170,4170,4170,0
|
|
20230622,120400,65624670,4170,4170,4170,4170,0
|
|
20230622,120300,65624670,4170,4170,4170,4170,0
|
|
20230622,120200,65624670,4170,4170,4170,4170,0
|
|
20230622,120100,65624670,4170,4170,4170,4170,100
|
|
20230622,120000,65207670,4170,4170,4170,4170,0
|
|
20230622,115900,65207670,4170,4170,4170,4170,0
|
|
20230622,115800,65207670,4170,4170,4170,4170,0
|
|
20230622,115700,65207670,4170,4170,4170,4170,0
|
|
20230622,115600,65207670,4170,4170,4170,4170,0
|
|
20230622,115500,65207670,4170,4170,4170,4170,0
|
|
20230622,115400,65207670,4170,4170,4170,4170,0
|
|
20230622,115300,65207670,4170,4170,4170,4170,0
|
|
20230622,115200,65207670,4170,4170,4170,4170,0
|
|
20230622,115100,65207670,4170,4170,4170,4170,0
|
|
20230622,115000,65207670,4170,4170,4170,4170,0
|
|
20230622,114900,65207670,4170,4170,4170,4170,0
|
|
20230622,114800,65207670,4170,4170,4170,4170,0
|
|
20230622,114700,65207670,4170,4170,4170,4170,0
|
|
20230622,114600,65207670,4170,4170,4170,4170,0
|
|
20230622,114500,65207670,4170,4170,4170,4170,5
|
|
20230622,114400,65186820,4170,4170,4170,4170,0
|
|
20230622,114300,65186820,4170,4170,4170,4170,0
|
|
20230622,114200,65186820,4170,4150,4170,4150,6
|
|
20230622,114100,65161840,4170,4170,4170,4170,0
|
|
20230622,114000,65161840,4170,4170,4170,4170,0
|
|
20230622,113900,65161840,4170,4170,4170,4170,0
|
|
20230622,113800,65161840,4170,4170,4170,4170,0
|
|
20230622,113700,65161840,4170,4170,4170,4170,0
|
|
20230622,113600,65161840,4170,4165,4170,4165,5
|
|
20230622,113500,65141010,4170,4170,4170,4170,0
|
|
20230622,113400,65141010,4170,4170,4170,4170,0
|
|
20230622,113300,65141010,4170,4165,4170,4165,9
|
|
20230622,113200,65103520,4170,4170,4170,4170,0
|
|
20230622,113100,65103520,4170,4170,4170,4170,0
|
|
20230622,113000,65103520,4170,4170,4170,4170,0
|
|
20230622,112900,65103520,4170,4165,4170,4165,62
|
|
20230622,112800,64845285,4165,4165,4165,4165,0
|
|
20230622,112700,64845285,4165,4165,4165,4165,0
|
|
20230622,112600,64845285,4165,4165,4165,4165,0
|
|
20230622,112500,64845285,4165,4165,4165,4165,0
|
|
20230622,112400,64845285,4165,4160,4165,4160,5
|
|
20230622,112300,64824480,4170,4170,4170,4170,0
|
|
20230622,112200,64824480,4170,4170,4170,4170,0
|
|
20230622,112100,64824480,4170,4170,4170,4170,0
|
|
20230622,112000,64824480,4170,4170,4170,4170,0
|
|
20230622,111900,64824480,4170,4170,4170,4170,0
|
|
20230622,111800,64824480,4170,4170,4170,4170,0
|
|
20230622,111700,64824480,4170,4170,4170,4170,0
|
|
20230622,111600,64824480,4170,4170,4170,4170,0
|
|
20230622,111500,64824480,4170,4170,4170,4170,0
|
|
20230622,111400,64824480,4170,4170,4170,4170,0
|
|
20230622,111300,64824480,4170,4170,4170,4170,0
|
|
20230622,111200,64824480,4170,4150,4170,4150,2
|
|
20230622,111100,64816160,4145,4145,4145,4145,0
|
|
20230622,111000,64816160,4145,4145,4145,4145,0
|
|
20230622,110900,64816160,4145,4145,4145,4145,274
|
|
20230622,110800,63680430,4150,4150,4150,4150,0
|
|
20230622,110700,63680430,4150,4150,4150,4150,640
|
|
20230622,110600,61024430,4150,4150,4150,4150,0
|
|
20230622,110500,61024430,4150,4150,4150,4150,0
|
|
20230622,110400,61024430,4150,4150,4150,4150,0
|
|
20230622,110300,61024430,4150,4150,4150,4150,0
|
|
20230622,110200,61024430,4150,4150,4150,4150,0
|
|
20230622,110100,61024430,4150,4150,4150,4150,0
|
|
20230622,110000,61024430,4150,4150,4150,4150,0
|
|
20230622,105900,61024430,4150,4150,4150,4150,0
|
|
20230622,105800,61024430,4150,4150,4150,4150,0
|
|
20230622,105700,61024430,4150,4140,4150,4140,1998
|
|
20230622,105600,52752700,4150,4150,4150,4150,0
|
|
20230622,105500,52752700,4150,4150,4150,4150,0
|
|
20230622,105400,52752700,4150,4150,4150,4150,0
|
|
20230622,105300,52752700,4150,4150,4150,4150,0
|
|
20230622,105200,52752700,4150,4150,4150,4150,1
|
|
20230622,105100,52748550,4150,4150,4150,4150,0
|
|
20230622,105000,52748550,4150,4150,4150,4150,0
|
|
20230622,104900,52748550,4150,4150,4150,4150,0
|
|
20230622,104800,52748550,4150,4150,4150,4150,2
|
|
20230622,104700,52740250,4145,4150,4150,4145,4000
|
|
20230622,104600,36155910,4170,4170,4170,4170,0
|
|
20230622,104500,36155910,4170,4170,4170,4170,0
|
|
20230622,104400,36155910,4170,4170,4170,4170,0
|
|
20230622,104300,36155910,4170,4170,4170,4170,0
|
|
20230622,104200,36155910,4170,4150,4170,4150,22
|
|
20230622,104100,36064570,4170,4170,4170,4170,0
|
|
20230622,104000,36064570,4170,4170,4170,4170,0
|
|
20230622,103900,36064570,4170,4170,4170,4170,2
|
|
20230622,103800,36056230,4145,4145,4145,4145,14
|
|
20230622,103700,35998200,4170,4170,4170,4170,0
|
|
20230622,103600,35998200,4170,4170,4170,4170,0
|
|
20230622,103500,35998200,4170,4170,4170,4170,0
|
|
20230622,103400,35998200,4170,4170,4170,4170,0
|
|
20230622,103300,35998200,4170,4170,4170,4170,47
|
|
20230622,103200,35802210,4170,4170,4170,4170,0
|
|
20230622,103100,35802210,4170,4170,4170,4170,0
|
|
20230622,103000,35802210,4170,4170,4170,4170,0
|
|
20230622,102900,35802210,4170,4170,4170,4170,0
|
|
20230622,102800,35802210,4170,4170,4170,4170,0
|
|
20230622,102700,35802210,4170,4170,4170,4170,0
|
|
20230622,102600,35802210,4170,4170,4170,4170,0
|
|
20230622,102500,35802210,4170,4170,4170,4170,0
|
|
20230622,102400,35802210,4170,4170,4170,4170,0
|
|
20230622,102300,35802210,4170,4170,4170,4170,12
|
|
20230622,102200,35752170,4150,4150,4150,4150,1872
|
|
20230622,102100,27983370,4170,4170,4170,4170,0
|
|
20230622,102000,27983370,4170,4170,4170,4170,0
|
|
20230622,101900,27983370,4170,4170,4170,4170,10
|
|
20230622,101800,27941670,4170,4170,4170,4170,0
|
|
20230622,101700,27941670,4170,4170,4170,4170,0
|
|
20230622,101600,27941670,4170,4170,4170,4170,0
|
|
20230622,101500,27941670,4170,4170,4170,4170,8
|
|
20230622,101400,27908310,4170,4170,4170,4170,0
|
|
20230622,101300,27908310,4170,4170,4170,4170,0
|
|
20230622,101200,27908310,4170,4170,4170,4170,0
|
|
20230622,101100,27908310,4170,4170,4170,4170,0
|
|
20230622,101000,27908310,4170,4170,4170,4170,0
|
|
20230622,100900,27908310,4170,4160,4170,4160,2
|
|
20230622,100800,27899980,4170,4170,4170,4170,0
|
|
20230622,100700,27899980,4170,4170,4170,4170,0
|
|
20230622,100600,27899980,4170,4170,4170,4170,0
|
|
20230622,100500,27899980,4170,4170,4170,4170,2
|
|
20230622,100400,27891640,4150,4150,4150,4150,294
|
|
20230622,100300,26671540,4170,4170,4170,4170,0
|
|
20230622,100200,26671540,4170,4170,4170,4170,2
|
|
20230622,100100,26663200,4155,4155,4155,4155,0
|
|
20230622,100000,26663200,4155,4155,4155,4155,237
|
|
20230622,095900,25678465,4155,4155,4155,4155,0
|
|
20230622,095800,25678465,4155,4155,4155,4155,0
|
|
20230622,095700,25678465,4155,4155,4155,4155,2
|
|
20230622,095600,25670155,4150,4150,4150,4150,3
|
|
20230622,095500,25657705,4155,4155,4155,4150,30
|
|
20230622,095400,25533185,4150,4150,4150,4150,1
|
|
20230622,095300,25529035,4155,4155,4155,4155,0
|
|
20230622,095200,25529035,4155,4155,4155,4155,100
|
|
20230622,095100,25113535,4155,4155,4155,4155,0
|
|
20230622,095000,25113535,4155,4155,4155,4155,0
|
|
20230622,094900,25113535,4155,4155,4155,4155,0
|
|
20230622,094800,25113535,4155,4155,4155,4155,120
|
|
20230622,094700,24614935,4155,4155,4155,4155,0
|
|
20230622,094600,24614935,4155,4155,4155,4155,0
|
|
20230622,094500,24614935,4155,4155,4155,4155,0
|
|
20230622,094400,24614935,4155,4155,4155,4155,0
|
|
20230622,094300,24614935,4155,4155,4155,4155,0
|
|
20230622,094200,24614935,4155,4155,4155,4155,0
|
|
20230622,094100,24614935,4155,4155,4155,4155,0
|
|
20230622,094000,24614935,4155,4155,4155,4155,2
|
|
20230622,093900,24606625,4150,4150,4150,4150,2
|
|
20230622,093800,24598325,4155,4155,4155,4155,0
|
|
20230622,093700,24598325,4155,4155,4155,4155,0
|
|
20230622,093600,24598325,4155,4155,4155,4155,0
|
|
20230622,093500,24598325,4155,4155,4155,4155,0
|
|
20230622,093400,24598325,4155,4155,4155,4155,1
|
|
20230622,093300,24594170,4140,4140,4140,4140,23
|
|
20230622,093200,24498950,4155,4160,4170,4155,163
|
|
20230622,093100,23821665,4155,4140,4155,4140,15
|
|
20230622,093000,23759535,4165,4140,4165,4140,25
|
|
20230622,092900,23655990,4140,4165,4170,4140,25
|
|
20230622,092800,23552435,4170,4140,4170,4140,25
|
|
20230622,092700,23448880,4170,4140,4170,4140,26
|
|
20230622,092600,23341160,4140,4140,4140,4140,1
|
|
20230622,092500,23337020,4170,4170,4170,4170,0
|
|
20230622,092400,23337020,4170,4165,4170,4165,2
|
|
20230622,092300,23328685,4140,4140,4140,4140,75
|
|
20230622,092200,23018185,4170,4170,4170,4170,0
|
|
20230622,092100,23018185,4170,4170,4170,4170,0
|
|
20230622,092000,23018185,4170,4170,4170,4170,0
|
|
20230622,091900,23018185,4170,4150,4170,4140,445
|
|
20230622,091800,21172215,4175,4175,4175,4175,5
|
|
20230622,091700,21151340,4175,4175,4175,4155,264
|
|
20230622,091600,20054300,4180,4180,4180,4180,0
|
|
20230622,091500,20054300,4180,4160,4180,4160,474
|
|
20230622,091400,18082420,4160,4145,4160,4145,770
|
|
20230622,091300,14884135,4145,4145,4145,4145,224
|
|
20230622,091200,13955655,4145,4145,4145,4145,0
|
|
20230622,091100,13955655,4145,4145,4145,4145,128
|
|
20230622,091000,13425095,4145,4145,4145,4145,0
|
|
20230622,090900,13425095,4145,4145,4145,4145,0
|
|
20230622,090800,13425095,4145,4145,4145,4145,87
|
|
20230622,090700,13064480,4145,4145,4145,4145,162
|
|
20230622,090600,12392990,4155,4140,4155,4140,660
|
|
20230622,090500,9660560,4150,4150,4150,4150,44
|
|
20230622,090400,9477960,4150,4150,4150,4150,1
|
|
20230622,090300,9473810,4140,4140,4140,4140,0
|
|
20230622,090200,9473810,4140,4140,4140,4140,230
|
|
20230622,090100,8521610,4135,4140,4140,4135,557
|
|
20230622,090000,6217415,4135,4145,4145,4135,1500
|