587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184400,363973105,4410,4410,4410,4410,2467
|
|
20230622,184300,363973105,4410,4410,4410,4410,0
|
|
20230622,184200,363973105,4410,4410,4410,4410,0
|
|
20230622,184100,363973105,4410,4410,4410,4410,0
|
|
20230622,184000,363973105,4410,4410,4410,4410,0
|
|
20230622,183900,363973105,4410,4410,4410,4410,0
|
|
20230622,183800,363973105,4410,4410,4410,4410,0
|
|
20230622,183700,363973105,4410,4410,4410,4410,0
|
|
20230622,183600,363973105,4410,4410,4410,4410,0
|
|
20230622,183500,363973105,4410,4410,4410,4410,0
|
|
20230622,183400,363973105,4410,4410,4410,4410,0
|
|
20230622,183300,363973105,4410,4410,4410,4410,0
|
|
20230622,183200,363973105,4410,4410,4410,4410,0
|
|
20230622,183100,363973105,4410,4410,4410,4410,0
|
|
20230622,183000,363973105,4410,4410,4410,4410,0
|
|
20230622,182900,363973105,4410,4410,4410,4410,0
|
|
20230622,182800,363973105,4410,4410,4410,4410,0
|
|
20230622,182700,363973105,4410,4410,4410,4410,0
|
|
20230622,182600,363973105,4410,4410,4410,4410,0
|
|
20230622,182500,363973105,4410,4410,4410,4410,0
|
|
20230622,182400,363973105,4410,4410,4410,4410,0
|
|
20230622,182300,363973105,4410,4410,4410,4410,0
|
|
20230622,182200,363973105,4410,4410,4410,4410,0
|
|
20230622,182100,363973105,4410,4410,4410,4410,0
|
|
20230622,182000,363973105,4410,4410,4410,4410,0
|
|
20230622,181900,363973105,4410,4410,4410,4410,0
|
|
20230622,181800,363973105,4410,4410,4410,4410,0
|
|
20230622,181700,363973105,4410,4410,4410,4410,0
|
|
20230622,181600,363973105,4410,4410,4410,4410,0
|
|
20230622,181500,363973105,4410,4410,4410,4410,0
|
|
20230622,181400,363973105,4410,4410,4410,4410,2467
|
|
20230622,181300,363973105,4410,4410,4410,4410,0
|
|
20230622,181200,363973105,4410,4410,4410,4410,0
|
|
20230622,181100,363973105,4410,4410,4410,4410,0
|
|
20230622,181000,363973105,4410,4410,4410,4410,0
|
|
20230622,180900,363973105,4410,4410,4410,4410,0
|
|
20230622,180800,363973105,4410,4410,4410,4410,0
|
|
20230622,180700,363973105,4410,4410,4410,4410,0
|
|
20230622,180600,363973105,4410,4410,4410,4410,0
|
|
20230622,180500,363973105,4410,4410,4410,4410,0
|
|
20230622,180400,363973105,4410,4410,4410,4410,0
|
|
20230622,180300,363973105,4410,4410,4410,4410,0
|
|
20230622,180200,363973105,4410,4410,4410,4410,0
|
|
20230622,180100,363973105,4410,4410,4410,4410,0
|
|
20230622,180000,363973105,4410,4410,4410,4410,0
|
|
20230622,175900,363973105,4410,4410,4410,4410,0
|
|
20230622,175800,363973105,4410,4410,4410,4410,0
|
|
20230622,175700,363973105,4410,4410,4410,4410,0
|
|
20230622,175600,363973105,4410,4410,4410,4410,0
|
|
20230622,175500,363973105,4410,4410,4410,4410,0
|
|
20230622,175400,363973105,4410,4410,4410,4410,0
|
|
20230622,175300,363973105,4410,4410,4410,4410,0
|
|
20230622,175200,363973105,4410,4410,4410,4410,0
|
|
20230622,175100,363973105,4410,4410,4410,4410,0
|
|
20230622,175000,363973105,4410,4410,4410,4410,0
|
|
20230622,174900,363973105,4410,4410,4410,4410,0
|
|
20230622,174800,363973105,4410,4410,4410,4410,0
|
|
20230622,174700,363973105,4410,4410,4410,4410,0
|
|
20230622,174600,363973105,4410,4410,4410,4410,0
|
|
20230622,174500,363973105,4410,4410,4410,4410,0
|
|
20230622,174400,363973105,4410,4410,4410,4410,2467
|
|
20230622,174300,363973105,4410,4410,4410,4410,0
|
|
20230622,174200,363973105,4410,4410,4410,4410,0
|
|
20230622,174100,363973105,4410,4410,4410,4410,0
|
|
20230622,174000,363973105,4410,4410,4410,4410,0
|
|
20230622,173900,363973105,4410,4410,4410,4410,0
|
|
20230622,173800,363973105,4410,4410,4410,4410,0
|
|
20230622,173700,363973105,4410,4410,4410,4410,0
|
|
20230622,173600,363973105,4410,4410,4410,4410,0
|
|
20230622,173500,363973105,4410,4410,4410,4410,0
|
|
20230622,173400,363973105,4410,4410,4410,4410,0
|
|
20230622,173300,363973105,4410,4410,4410,4410,0
|
|
20230622,173200,363973105,4410,4410,4410,4410,0
|
|
20230622,173100,363973105,4410,4410,4410,4410,0
|
|
20230622,173000,363973105,4410,4410,4410,4410,0
|
|
20230622,172900,363973105,4410,4410,4410,4410,0
|
|
20230622,172800,363973105,4410,4410,4410,4410,0
|
|
20230622,172700,363973105,4410,4410,4410,4410,0
|
|
20230622,172600,363973105,4410,4410,4410,4410,0
|
|
20230622,172500,363973105,4410,4410,4410,4410,0
|
|
20230622,172400,363973105,4410,4410,4410,4410,0
|
|
20230622,172300,363973105,4410,4410,4410,4410,0
|
|
20230622,172200,363973105,4410,4410,4410,4410,0
|
|
20230622,172100,363973105,4410,4410,4410,4410,0
|
|
20230622,172000,363973105,4410,4410,4410,4410,0
|
|
20230622,171900,363973105,4410,4410,4410,4410,0
|
|
20230622,171800,363973105,4410,4410,4410,4410,0
|
|
20230622,171700,363973105,4410,4410,4410,4410,0
|
|
20230622,171600,363973105,4410,4410,4410,4410,0
|
|
20230622,171500,363973105,4410,4410,4410,4410,0
|
|
20230622,171400,363973105,4410,4410,4410,4410,2467
|
|
20230622,171300,363973105,4410,4410,4410,4410,0
|
|
20230622,171200,363973105,4410,4410,4410,4410,0
|
|
20230622,171100,363973105,4410,4410,4410,4410,0
|
|
20230622,171000,363973105,4410,4410,4410,4410,0
|
|
20230622,170900,363973105,4410,4410,4410,4410,0
|
|
20230622,170800,363973105,4410,4410,4410,4410,0
|
|
20230622,170700,363973105,4410,4410,4410,4410,0
|
|
20230622,170600,363973105,4410,4410,4410,4410,0
|
|
20230622,170500,363973105,4410,4410,4410,4410,0
|
|
20230622,170400,363973105,4410,4410,4410,4410,0
|
|
20230622,170300,363973105,4410,4410,4410,4410,0
|
|
20230622,170200,363973105,4410,4410,4410,4410,0
|
|
20230622,170100,363973105,4410,4410,4410,4410,0
|
|
20230622,170000,363973105,4410,4410,4410,4410,0
|
|
20230622,165900,363973105,4410,4410,4410,4410,0
|
|
20230622,165800,363973105,4410,4410,4410,4410,0
|
|
20230622,165700,363973105,4410,4410,4410,4410,0
|
|
20230622,165600,363973105,4410,4410,4410,4410,0
|
|
20230622,165500,363973105,4410,4410,4410,4410,0
|
|
20230622,165400,363973105,4410,4410,4410,4410,0
|
|
20230622,165300,363973105,4410,4410,4410,4410,0
|
|
20230622,165200,363973105,4410,4410,4410,4410,0
|
|
20230622,165100,363973105,4410,4410,4410,4410,0
|
|
20230622,165000,363973105,4410,4410,4410,4410,0
|
|
20230622,164900,363973105,4410,4410,4410,4410,0
|
|
20230622,164800,363973105,4410,4410,4410,4410,0
|
|
20230622,164700,363973105,4410,4410,4410,4410,0
|
|
20230622,164600,363973105,4410,4410,4410,4410,0
|
|
20230622,164500,363973105,4410,4410,4410,4410,0
|
|
20230622,164400,363973105,4410,4410,4410,4410,2467
|
|
20230622,164300,363973105,4410,4410,4410,4410,0
|
|
20230622,164200,363973105,4410,4410,4410,4410,0
|
|
20230622,164100,363973105,4410,4410,4410,4410,0
|
|
20230622,164000,363973105,4410,4410,4410,4410,0
|
|
20230622,163900,363973105,4410,4410,4410,4410,0
|
|
20230622,163800,363973105,4410,4410,4410,4410,0
|
|
20230622,163700,363973105,4410,4410,4410,4410,0
|
|
20230622,163600,363973105,4410,4410,4410,4410,0
|
|
20230622,163500,363973105,4410,4410,4410,4410,0
|
|
20230622,163400,363973105,4410,4410,4410,4410,0
|
|
20230622,163300,363973105,4410,4410,4410,4410,0
|
|
20230622,163200,363973105,4410,4410,4410,4410,0
|
|
20230622,163100,363973105,4410,4410,4410,4410,0
|
|
20230622,163000,363973105,4410,4410,4410,4410,0
|
|
20230622,162900,363973105,4410,4410,4410,4410,0
|
|
20230622,162800,363973105,4410,4410,4410,4410,0
|
|
20230622,162700,363973105,4410,4410,4410,4410,0
|
|
20230622,162600,363973105,4410,4410,4410,4410,0
|
|
20230622,162500,363973105,4410,4410,4410,4410,0
|
|
20230622,162400,363973105,4410,4410,4410,4410,0
|
|
20230622,162300,363973105,4410,4410,4410,4410,0
|
|
20230622,162200,363973105,4410,4410,4410,4410,0
|
|
20230622,162100,363973105,4410,4410,4410,4410,0
|
|
20230622,162000,363973105,4410,4410,4410,4410,0
|
|
20230622,161900,363973105,4410,4410,4410,4410,0
|
|
20230622,161800,363973105,4410,4410,4410,4410,0
|
|
20230622,161700,363973105,4410,4410,4410,4410,0
|
|
20230622,161600,363973105,4410,4410,4410,4410,0
|
|
20230622,161500,363973105,4410,4410,4410,4410,0
|
|
20230622,161400,363973105,4410,4410,4410,4410,2467
|
|
20230622,161300,363973105,4410,4410,4410,4410,0
|
|
20230622,161200,363973105,4410,4410,4410,4410,0
|
|
20230622,161100,363973105,4410,4410,4410,4410,0
|
|
20230622,161000,363973105,4410,4410,4410,4410,0
|
|
20230622,160900,363973105,4410,4410,4410,4410,0
|
|
20230622,160800,363973105,4410,4410,4410,4410,0
|
|
20230622,160700,363973105,4410,4410,4410,4410,0
|
|
20230622,160600,363973105,4410,4410,4410,4410,0
|
|
20230622,160500,363973105,4410,4410,4410,4410,0
|
|
20230622,160400,363973105,4410,4410,4410,4410,0
|
|
20230622,160300,363973105,4410,4410,4410,4410,0
|
|
20230622,160200,363973105,4410,4410,4410,4410,0
|
|
20230622,160100,363973105,4410,4410,4410,4410,0
|
|
20230622,160000,363973105,4410,4410,4410,4410,0
|
|
20230622,155900,363973105,4410,4410,4410,4410,0
|
|
20230622,155800,363973105,4410,4410,4410,4410,0
|
|
20230622,155700,363973105,4410,4410,4410,4410,0
|
|
20230622,155600,363973105,4410,4410,4410,4410,0
|
|
20230622,155500,363973105,4410,4410,4410,4410,0
|
|
20230622,155400,363973105,4410,4410,4410,4410,0
|
|
20230622,155300,363973105,4410,4410,4410,4410,0
|
|
20230622,155200,363973105,4410,4410,4410,4410,0
|
|
20230622,155100,363973105,4410,4410,4410,4410,0
|
|
20230622,155000,363973105,4410,4410,4410,4410,0
|
|
20230622,154900,363973105,4410,4410,4410,4410,0
|
|
20230622,154800,363973105,4410,4410,4410,4410,0
|
|
20230622,154700,363973105,4410,4410,4410,4410,0
|
|
20230622,154600,363973105,4410,4410,4410,4410,0
|
|
20230622,154500,363973105,4410,4410,4410,4410,0
|
|
20230622,154400,363973105,4410,4410,4410,4410,2467
|
|
20230622,154300,363973105,4410,4410,4410,4410,0
|
|
20230622,154200,363973105,4410,4410,4410,4410,0
|
|
20230622,154100,363973105,4410,4410,4410,4410,0
|
|
20230622,154000,363973105,4410,4410,4410,4410,0
|
|
20230622,153900,363973105,4410,4410,4410,4410,0
|
|
20230622,153800,363973105,4410,4410,4410,4410,0
|
|
20230622,153700,363973105,4410,4410,4410,4410,0
|
|
20230622,153600,363973105,4410,4410,4410,4410,0
|
|
20230622,153500,363973105,4410,4410,4410,4410,0
|
|
20230622,153400,363973105,4410,4410,4410,4410,0
|
|
20230622,153300,363973105,4410,4410,4410,4410,0
|
|
20230622,153200,363973105,4410,4410,4410,4410,0
|
|
20230622,153100,363973105,4410,4410,4410,4410,0
|
|
20230622,153000,363973105,4410,4410,4410,4410,2467
|
|
20230622,152900,353093635,4430,4430,4430,4430,0
|
|
20230622,152800,353093635,4430,4430,4430,4430,0
|
|
20230622,152700,353093635,4430,4430,4430,4430,0
|
|
20230622,152600,353093635,4430,4430,4430,4430,0
|
|
20230622,152500,353093635,4430,4430,4430,4430,0
|
|
20230622,152400,353093635,4430,4430,4430,4430,0
|
|
20230622,152300,353093635,4430,4430,4430,4430,0
|
|
20230622,152200,353093635,4430,4430,4430,4430,0
|
|
20230622,152100,353093635,4430,4430,4430,4430,0
|
|
20230622,152000,353093635,4430,4430,4430,4430,0
|
|
20230622,151900,353093635,4430,4415,4430,4415,173
|
|
20230622,151800,352329795,4415,4430,4430,4415,503
|
|
20230622,151700,350108880,4430,4430,4430,4430,14
|
|
20230622,151600,350046860,4430,4415,4430,4415,8
|
|
20230622,151500,350011465,4435,4435,4435,4435,0
|
|
20230622,151400,350011465,4435,4415,4435,4415,89
|
|
20230622,151300,349618430,4415,4415,4415,4415,716
|
|
20230622,151200,346457290,4415,4410,4415,4410,693
|
|
20230622,151100,343401145,4410,4420,4420,4410,189
|
|
20230622,151000,342566720,4440,4425,4440,4420,165
|
|
20230622,150900,341835825,4425,4425,4425,4425,17
|
|
20230622,150800,341760600,4425,4445,4445,4425,40
|
|
20230622,150700,341583000,4410,4425,4425,4410,629
|
|
20230622,150600,338807135,4420,4420,4420,4420,22
|
|
20230622,150500,338709895,4420,4420,4420,4420,1
|
|
20230622,150400,338705475,4415,4415,4415,4415,200
|
|
20230622,150300,337822475,4425,4425,4425,4425,0
|
|
20230622,150200,337822475,4425,4425,4425,4425,3
|
|
20230622,150100,337809200,4425,4430,4430,4425,145
|
|
20230622,150000,337167490,4460,4460,4460,4460,0
|
|
20230622,145900,337167490,4460,4460,4460,4460,0
|
|
20230622,145800,337167490,4460,4455,4460,4455,11
|
|
20230622,145700,337118480,4455,4455,4455,4455,415
|
|
20230622,145600,335269655,4455,4455,4455,4455,385
|
|
20230622,145500,333554480,4455,4455,4455,4455,5
|
|
20230622,145400,333532205,4460,4460,4460,4460,1
|
|
20230622,145300,333527745,4460,4460,4460,4460,0
|
|
20230622,145200,333527745,4460,4445,4460,4445,3
|
|
20230622,145100,333514395,4445,4450,4460,4425,370
|
|
20230622,145000,331875200,4450,4425,4450,4425,655
|
|
20230622,144900,328976800,4425,4425,4425,4425,270
|
|
20230622,144800,327782050,4425,4425,4425,4425,32
|
|
20230622,144700,327640450,4420,4420,4420,4420,59
|
|
20230622,144600,327379670,4425,4425,4425,4425,20
|
|
20230622,144500,327291170,4425,4425,4425,4425,1
|
|
20230622,144400,327286745,4420,4420,4420,4420,274
|
|
20230622,144300,326075665,4420,4420,4420,4420,150
|
|
20230622,144200,325412665,4420,4420,4420,4420,0
|
|
20230622,144100,325412665,4420,4435,4435,4420,86
|
|
20230622,144000,325032105,4425,4425,4425,4425,8
|
|
20230622,143900,324996705,4425,4425,4425,4425,62
|
|
20230622,143800,324722355,4425,4430,4430,4425,301
|
|
20230622,143700,323390155,4430,4430,4430,4430,220
|
|
20230622,143600,322415555,4430,4430,4430,4430,100
|
|
20230622,143500,321972555,4430,4430,4430,4430,0
|
|
20230622,143400,321972555,4430,4430,4430,4430,0
|
|
20230622,143300,321972555,4430,4430,4430,4430,100
|
|
20230622,143200,321529555,4440,4435,4440,4430,122
|
|
20230622,143100,320988240,4435,4435,4435,4435,4
|
|
20230622,143000,320970500,4430,4430,4455,4430,3
|
|
20230622,142900,320957185,4430,4440,4440,4430,600
|
|
20230622,142800,318295705,4440,4440,4440,4440,1
|
|
20230622,142700,318291265,4455,4455,4455,4440,52
|
|
20230622,142600,318059620,4445,4455,4455,4445,214
|
|
20230622,142500,317108380,4450,4450,4450,4450,56
|
|
20230622,142400,316859180,4455,4450,4455,4450,7
|
|
20230622,142300,316828005,4455,4455,4455,4455,1
|
|
20230622,142200,316823550,4445,4445,4445,4445,0
|
|
20230622,142100,316823550,4445,4445,4445,4445,500
|
|
20230622,142000,314601050,4455,4460,4460,4455,24
|
|
20230622,141900,314494030,4460,4460,4460,4460,1
|
|
20230622,141800,314489570,4445,4465,4470,4445,10
|
|
20230622,141700,314444985,4445,4445,4445,4445,0
|
|
20230622,141600,314444985,4445,4450,4450,4445,100
|
|
20230622,141500,314000285,4470,4470,4470,4470,530
|
|
20230622,141400,311631185,4445,4445,4445,4445,0
|
|
20230622,141300,311631185,4445,4445,4445,4445,0
|
|
20230622,141200,311631185,4445,4445,4445,4445,0
|
|
20230622,141100,311631185,4445,4445,4445,4445,10
|
|
20230622,141000,311586735,4445,4445,4470,4445,1003
|
|
20230622,140900,307128325,4440,4440,4440,4440,1024
|
|
20230622,140800,302581765,4440,4440,4440,4440,62
|
|
20230622,140700,302306485,4445,4445,4445,4445,30
|
|
20230622,140600,302173135,4470,4470,4470,4470,0
|
|
20230622,140500,302173135,4470,4470,4470,4470,23
|
|
20230622,140400,302070325,4480,4450,4480,4450,200
|
|
20230622,140300,301179995,4450,4450,4450,4450,79
|
|
20230622,140200,300828445,4450,4455,4455,4445,259
|
|
20230622,140100,299676060,4470,4470,4470,4470,2
|
|
20230622,140000,299667120,4460,4465,4480,4460,44
|
|
20230622,135900,299470845,4480,4480,4480,4480,0
|
|
20230622,135800,299470845,4480,4480,4480,4480,0
|
|
20230622,135700,299470845,4480,4480,4480,4480,10
|
|
20230622,135600,299426045,4480,4480,4480,4480,0
|
|
20230622,135500,299426045,4480,4480,4480,4480,2
|
|
20230622,135400,299417085,4480,4485,4485,4480,3
|
|
20230622,135300,299403635,4490,4490,4490,4490,0
|
|
20230622,135200,299403635,4490,4485,4490,4485,1024
|
|
20230622,135100,294805895,4490,4490,4490,4490,0
|
|
20230622,135000,294805895,4490,4490,4490,4490,0
|
|
20230622,134900,294805895,4490,4480,4490,4480,80
|
|
20230622,134800,294447285,4475,4475,4475,4475,624
|
|
20230622,134700,291654885,4475,4475,4475,4475,0
|
|
20230622,134600,291654885,4475,4475,4475,4475,0
|
|
20230622,134500,291654885,4475,4475,4475,4475,20
|
|
20230622,134400,291565385,4480,4495,4500,4450,1485
|
|
20230622,134300,284951505,4505,4505,4505,4505,0
|
|
20230622,134200,284951505,4505,4490,4505,4490,100
|
|
20230622,134100,284501920,4505,4505,4505,4505,0
|
|
20230622,134000,284501920,4505,4505,4505,4505,0
|
|
20230622,133900,284501920,4505,4460,4505,4460,1567
|
|
20230622,133800,277460725,4460,4460,4460,4460,26
|
|
20230622,133700,277344765,4450,4450,4450,4450,0
|
|
20230622,133600,277344765,4450,4455,4455,4450,500
|
|
20230622,133500,275119700,4490,4445,4490,4445,1420
|
|
20230622,133400,268768975,4440,4430,4440,4430,501
|
|
20230622,133300,266549535,4445,4445,4445,4445,0
|
|
20230622,133200,266549535,4445,4445,4445,4445,891
|
|
20230622,133100,262589040,4455,4455,4455,4455,0
|
|
20230622,133000,262589040,4455,4420,4455,4420,896
|
|
20230622,132900,258628685,4420,4420,4420,4420,52
|
|
20230622,132800,258398845,4420,4430,4430,4420,20
|
|
20230622,132700,258310425,4420,4420,4420,4420,0
|
|
20230622,132600,258310425,4420,4430,4430,4420,393
|
|
20230622,132500,256571975,4425,4445,4460,4425,51
|
|
20230622,132400,256345460,4450,4450,4450,4450,2
|
|
20230622,132300,256336560,4445,4460,4460,4445,435
|
|
20230622,132200,254399665,4470,4470,4470,4470,0
|
|
20230622,132100,254399665,4470,4470,4470,4470,0
|
|
20230622,132000,254399665,4470,4470,4470,4470,4
|
|
20230622,131900,254381785,4460,4460,4460,4460,0
|
|
20230622,131800,254381785,4460,4465,4465,4460,1500
|
|
20230622,131700,247690970,4500,4500,4500,4500,100
|
|
20230622,131600,247240970,4500,4500,4500,4500,2
|
|
20230622,131500,247231970,4465,4470,4470,4465,709
|
|
20230622,131400,244066185,4495,4495,4495,4495,0
|
|
20230622,131300,244066185,4495,4495,4495,4495,452
|
|
20230622,131200,242034445,4495,4495,4495,4495,100
|
|
20230622,131100,241584945,4495,4490,4495,4490,31
|
|
20230622,131000,241445700,4500,4495,4500,4495,25
|
|
20230622,130900,241333250,4500,4495,4500,4495,15
|
|
20230622,130800,241265780,4500,4500,4500,4500,0
|
|
20230622,130700,241265780,4500,4500,4500,4500,21
|
|
20230622,130600,241171280,4500,4500,4500,4500,10
|
|
20230622,130500,241126280,4500,4470,4505,4470,52
|
|
20230622,130400,240892305,4505,4505,4505,4505,0
|
|
20230622,130300,240892305,4505,4505,4505,4505,120
|
|
20230622,130200,240351705,4520,4520,4520,4520,50
|
|
20230622,130100,240125705,4510,4475,4515,4475,340
|
|
20230622,130000,238591870,4510,4515,4515,4500,187
|
|
20230622,125900,237748720,4500,4500,4500,4500,200
|
|
20230622,125800,236848720,4500,4495,4500,4495,300
|
|
20230622,125700,235498730,4500,4500,4500,4500,200
|
|
20230622,125600,234598730,4500,4475,4500,4465,839
|
|
20230622,125500,230848875,4490,4490,4490,4490,0
|
|
20230622,125400,230848875,4490,4490,4490,4490,1
|
|
20230622,125300,230844385,4470,4470,4470,4470,0
|
|
20230622,125200,230844385,4470,4470,4470,4470,0
|
|
20230622,125100,230844385,4470,4485,4485,4470,200
|
|
20230622,125000,229948935,4510,4510,4510,4510,0
|
|
20230622,124900,229948935,4510,4510,4510,4510,1
|
|
20230622,124800,229944425,4485,4485,4485,4485,0
|
|
20230622,124700,229944425,4485,4485,4485,4485,20
|
|
20230622,124600,229854725,4480,4480,4480,4480,0
|
|
20230622,124500,229854725,4480,4480,4480,4480,1
|
|
20230622,124400,229850245,4525,4525,4525,4525,0
|
|
20230622,124300,229850245,4525,4525,4525,4525,0
|
|
20230622,124200,229850245,4525,4525,4525,4525,1
|
|
20230622,124100,229845720,4495,4500,4500,4495,12
|
|
20230622,124000,229791730,4485,4485,4485,4485,0
|
|
20230622,123900,229791730,4485,4485,4485,4485,673
|
|
20230622,123800,226773325,4485,4485,4485,4485,19
|
|
20230622,123700,226688110,4475,4475,4475,4475,337
|
|
20230622,123600,225180035,4510,4510,4510,4510,11
|
|
20230622,123500,225130425,4480,4490,4490,4480,500
|
|
20230622,123400,222889725,4495,4495,4495,4495,28
|
|
20230622,123300,222763865,4495,4495,4495,4495,0
|
|
20230622,123200,222763865,4495,4500,4500,4495,200
|
|
20230622,123100,221864525,4500,4500,4500,4500,20
|
|
20230622,123000,221774525,4500,4505,4505,4500,6
|
|
20230622,122900,221747520,4510,4510,4510,4510,0
|
|
20230622,122800,221747520,4510,4510,4510,4510,0
|
|
20230622,122700,221747520,4510,4510,4510,4510,0
|
|
20230622,122600,221747520,4510,4510,4510,4510,10
|
|
20230622,122500,221702420,4510,4505,4510,4500,280
|
|
20230622,122400,220441665,4505,4510,4510,4505,8
|
|
20230622,122300,220405620,4510,4510,4510,4510,2
|
|
20230622,122200,220396600,4510,4510,4510,4510,4
|
|
20230622,122100,220378560,4510,4520,4520,4510,300
|
|
20230622,122000,219025335,4525,4525,4525,4525,1
|
|
20230622,121900,219020810,4530,4535,4535,4530,2
|
|
20230622,121800,219011745,4540,4540,4540,4540,0
|
|
20230622,121700,219011745,4540,4540,4540,4540,69
|
|
20230622,121600,218698485,4540,4545,4545,4540,50
|
|
20230622,121500,218471350,4550,4545,4550,4545,64
|
|
20230622,121400,218180465,4545,4545,4545,4545,12
|
|
20230622,121300,218125925,4545,4545,4545,4545,0
|
|
20230622,121200,218125925,4545,4545,4545,4545,0
|
|
20230622,121100,218125925,4545,4545,4545,4545,2
|
|
20230622,121000,218116835,4550,4550,4550,4550,1
|
|
20230622,120900,218112285,4510,4510,4510,4510,1
|
|
20230622,120800,218107775,4545,4545,4545,4545,0
|
|
20230622,120700,218107775,4545,4540,4545,4540,27
|
|
20230622,120600,217985150,4540,4535,4540,4500,507
|
|
20230622,120500,215702490,4550,4550,4550,4550,0
|
|
20230622,120400,215702490,4550,4550,4550,4550,200
|
|
20230622,120300,214792490,4550,4535,4550,4535,6
|
|
20230622,120200,214765240,4530,4530,4530,4530,0
|
|
20230622,120100,214765240,4530,4530,4530,4530,0
|
|
20230622,120000,214765240,4530,4530,4535,4510,596
|
|
20230622,115900,212065410,4510,4510,4510,4510,0
|
|
20230622,115800,212065410,4510,4510,4510,4510,10
|
|
20230622,115700,212020310,4505,4505,4505,4505,0
|
|
20230622,115600,212020310,4505,4505,4505,4505,0
|
|
20230622,115500,212020310,4505,4505,4505,4505,0
|
|
20230622,115400,212020310,4505,4505,4505,4505,0
|
|
20230622,115300,212020310,4505,4510,4510,4505,20
|
|
20230622,115200,211930205,4530,4530,4530,4530,0
|
|
20230622,115100,211930205,4530,4530,4530,4530,0
|
|
20230622,115000,211930205,4530,4530,4530,4530,0
|
|
20230622,114900,211930205,4530,4530,4530,4530,5
|
|
20230622,114800,211907555,4530,4530,4530,4530,0
|
|
20230622,114700,211907555,4530,4530,4530,4530,14
|
|
20230622,114600,211844135,4530,4530,4530,4530,0
|
|
20230622,114500,211844135,4530,4530,4530,4530,0
|
|
20230622,114400,211844135,4530,4530,4530,4530,1
|
|
20230622,114300,211839605,4530,4510,4530,4505,747
|
|
20230622,114200,208474335,4505,4510,4510,4500,615
|
|
20230622,114100,205702875,4515,4515,4515,4515,1
|
|
20230622,114000,205698360,4530,4530,4530,4530,0
|
|
20230622,113900,205698360,4530,4530,4530,4530,0
|
|
20230622,113800,205698360,4530,4530,4530,4530,1
|
|
20230622,113700,205693830,4530,4530,4530,4530,10
|
|
20230622,113600,205648530,4515,4515,4515,4515,0
|
|
20230622,113500,205648530,4515,4515,4515,4515,0
|
|
20230622,113400,205648530,4515,4515,4515,4515,0
|
|
20230622,113300,205648530,4515,4530,4530,4515,56
|
|
20230622,113200,205395240,4515,4515,4515,4515,0
|
|
20230622,113100,205395240,4515,4515,4520,4515,864
|
|
20230622,113000,201494180,4520,4520,4520,4520,40
|
|
20230622,112900,201313380,4525,4530,4530,4525,3
|
|
20230622,112800,201299795,4530,4530,4530,4530,2
|
|
20230622,112700,201290735,4520,4520,4520,4520,60
|
|
20230622,112600,201019535,4530,4535,4535,4530,45
|
|
20230622,112500,200815660,4535,4555,4555,4535,505
|
|
20230622,112400,198522855,4560,4560,4560,4560,0
|
|
20230622,112300,198522855,4560,4560,4560,4560,4
|
|
20230622,112200,198504615,4555,4555,4555,4555,3
|
|
20230622,112100,198490950,4560,4560,4560,4560,20
|
|
20230622,112000,198399750,4570,4570,4570,4570,0
|
|
20230622,111900,198399750,4570,4570,4570,4570,4
|
|
20230622,111800,198381470,4560,4560,4560,4560,0
|
|
20230622,111700,198381470,4560,4560,4560,4560,0
|
|
20230622,111600,198381470,4560,4565,4565,4560,401
|
|
20230622,111500,196552505,4565,4575,4575,4565,40
|
|
20230622,111400,196369700,4580,4580,4580,4580,5
|
|
20230622,111300,196346800,4580,4580,4580,4580,36
|
|
20230622,111200,196181920,4580,4580,4580,4580,0
|
|
20230622,111100,196181920,4580,4580,4580,4580,0
|
|
20230622,111000,196181920,4580,4580,4580,4580,0
|
|
20230622,110900,196181920,4580,4580,4580,4580,0
|
|
20230622,110800,196181920,4580,4580,4580,4580,0
|
|
20230622,110700,196181920,4580,4580,4580,4580,0
|
|
20230622,110600,196181920,4580,4590,4590,4580,95
|
|
20230622,110500,195746665,4580,4580,4580,4580,56
|
|
20230622,110400,195490185,4605,4585,4605,4580,351
|
|
20230622,110300,193882320,4610,4615,4615,4610,6
|
|
20230622,110200,193854635,4615,4615,4615,4615,1
|
|
20230622,110100,193850020,4615,4615,4615,4615,0
|
|
20230622,110000,193850020,4615,4615,4615,4610,157
|
|
20230622,105900,193125560,4615,4615,4615,4615,48
|
|
20230622,105800,192904040,4615,4615,4615,4615,73
|
|
20230622,105700,192567145,4620,4620,4620,4620,31
|
|
20230622,105600,192423925,4625,4630,4630,4625,2326
|
|
20230622,105500,181654560,4630,4630,4630,4630,3
|
|
20230622,105400,181640670,4630,4625,4630,4615,136
|
|
20230622,105300,181011710,4625,4615,4625,4615,236
|
|
20230622,105200,179921325,4610,4595,4610,4595,1768
|
|
20230622,105100,171787560,4590,4590,4590,4590,31
|
|
20230622,105000,171645270,4590,4585,4590,4580,460
|
|
20230622,104900,169538235,4590,4590,4590,4590,0
|
|
20230622,104800,169538235,4590,4590,4590,4590,0
|
|
20230622,104700,169538235,4590,4580,4590,4580,408
|
|
20230622,104600,167668515,4580,4580,4580,4580,300
|
|
20230622,104500,166294515,4580,4580,4580,4580,52
|
|
20230622,104400,166056355,4580,4585,4585,4580,206
|
|
20230622,104300,165112845,4580,4580,4580,4580,50
|
|
20230622,104200,164883845,4580,4580,4580,4580,0
|
|
20230622,104100,164883845,4580,4580,4580,4580,0
|
|
20230622,104000,164883845,4580,4580,4580,4580,75
|
|
20230622,103900,164540345,4580,4580,4580,4580,100
|
|
20230622,103800,164082345,4585,4585,4585,4585,0
|
|
20230622,103700,164082345,4585,4585,4585,4585,0
|
|
20230622,103600,164082345,4585,4585,4585,4585,0
|
|
20230622,103500,164082345,4585,4585,4585,4585,2
|
|
20230622,103400,164073175,4575,4575,4575,4575,300
|
|
20230622,103300,162700675,4575,4590,4590,4575,12
|
|
20230622,103200,162645745,4590,4590,4590,4590,0
|
|
20230622,103100,162645745,4590,4590,4590,4590,2
|
|
20230622,103000,162636565,4590,4590,4590,4590,0
|
|
20230622,102900,162636565,4590,4590,4590,4590,289
|
|
20230622,102800,161310055,4590,4595,4595,4590,114
|
|
20230622,102700,160786770,4595,4595,4595,4595,82
|
|
20230622,102600,160409980,4590,4580,4590,4580,153
|
|
20230622,102500,159707730,4575,4575,4575,4575,5
|
|
20230622,102400,159684855,4575,4570,4575,4570,468
|
|
20230622,102300,157544335,4555,4555,4555,4555,0
|
|
20230622,102200,157544335,4555,4555,4555,4555,4992
|
|
20230622,102100,134805775,4555,4555,4555,4555,0
|
|
20230622,102000,134805775,4555,4560,4560,4550,1072
|
|
20230622,101900,129922745,4555,4555,4555,4555,13
|
|
20230622,101800,129863530,4560,4560,4560,4560,461
|
|
20230622,101700,127761370,4565,4565,4565,4565,0
|
|
20230622,101600,127761370,4565,4565,4565,4565,0
|
|
20230622,101500,127761370,4565,4565,4565,4565,55
|
|
20230622,101400,127510295,4570,4570,4570,4570,0
|
|
20230622,101300,127510295,4570,4570,4570,4570,0
|
|
20230622,101200,127510295,4570,4570,4570,4570,6
|
|
20230622,101100,127482875,4570,4575,4575,4570,769
|
|
20230622,101000,123967700,4575,4575,4575,4575,141
|
|
20230622,100900,123322625,4585,4585,4585,4585,2
|
|
20230622,100800,123313455,4590,4590,4590,4590,0
|
|
20230622,100700,123313455,4590,4595,4595,4565,102
|
|
20230622,100600,122845295,4565,4565,4595,4565,45
|
|
20230622,100500,122639740,4570,4575,4575,4570,1635
|
|
20230622,100400,115162115,4600,4600,4600,4600,93
|
|
20230622,100300,114734315,4600,4600,4600,4600,0
|
|
20230622,100200,114734315,4600,4600,4600,4600,539
|
|
20230622,100100,112254915,4600,4595,4600,4595,24
|
|
20230622,100000,112144565,4595,4580,4595,4580,148
|
|
20230622,095900,111464600,4580,4555,4580,4555,17
|
|
20230622,095800,111387065,4555,4555,4555,4555,0
|
|
20230622,095700,111387065,4555,4550,4595,4550,13
|
|
20230622,095600,111327455,4550,4530,4600,4530,3426
|
|
20230622,095500,95593965,4560,4555,4560,4555,154
|
|
20230622,095400,94891735,4540,4540,4540,4540,1
|
|
20230622,095300,94887195,4540,4525,4540,4525,5
|
|
20230622,095200,94864530,4560,4560,4560,4560,247
|
|
20230622,095100,93738210,4560,4560,4560,4560,302
|
|
20230622,095000,92361090,4565,4560,4565,4560,5
|
|
20230622,094900,92338275,4580,4555,4580,4555,65
|
|
20230622,094800,92041750,4560,4550,4560,4550,126
|
|
20230622,094700,91467330,4595,4595,4595,4595,0
|
|
20230622,094600,91467330,4595,4535,4595,4535,1030
|
|
20230622,094500,86745710,4515,4515,4515,4515,0
|
|
20230622,094400,86745710,4515,4515,4515,4515,0
|
|
20230622,094300,86745710,4515,4555,4555,4515,326
|
|
20230622,094200,85263185,4550,4550,4550,4550,179
|
|
20230622,094100,84448735,4550,4540,4550,4540,1496
|
|
20230622,094000,77642875,4530,4530,4530,4530,0
|
|
20230622,093900,77642875,4530,4545,4545,4530,433
|
|
20230622,093800,75678985,4540,4540,4540,4540,202
|
|
20230622,093700,74761905,4540,4530,4540,4525,1038
|
|
20230622,093600,70059585,4530,4525,4530,4525,233
|
|
20230622,093500,69005090,4525,4525,4525,4525,100
|
|
20230622,093400,68552590,4505,4505,4505,4505,0
|
|
20230622,093300,68552590,4505,4505,4505,4500,134
|
|
20230622,093200,67949090,4505,4505,4505,4505,5
|
|
20230622,093100,67926565,4530,4530,4530,4500,337
|
|
20230622,093000,66405085,4530,4525,4530,4525,110
|
|
20230622,092900,65906925,4530,4515,4530,4515,12
|
|
20230622,092800,65852730,4515,4515,4515,4495,147
|
|
20230622,092700,65191885,4515,4495,4515,4495,3189
|
|
20230622,092600,50845410,4495,4465,4495,4465,792
|
|
20230622,092500,47301335,4465,4465,4465,4460,9
|
|
20230622,092400,47261155,4470,4470,4470,4470,218
|
|
20230622,092300,46286695,4480,4480,4480,4480,0
|
|
20230622,092200,46286695,4480,4480,4480,4480,0
|
|
20230622,092100,46286695,4480,4480,4480,4480,1
|
|
20230622,092000,46282215,4450,4455,4455,4450,146
|
|
20230622,091900,45632320,4450,4450,4450,4450,486
|
|
20230622,091800,43469620,4480,4480,4480,4480,0
|
|
20230622,091700,43469620,4480,4480,4480,4480,100
|
|
20230622,091600,43021620,4480,4440,4480,4435,356
|
|
20230622,091500,41437065,4440,4400,4445,4395,503
|
|
20230622,091400,39206535,4450,4435,4450,4325,1559
|
|
20230622,091300,32405705,4435,4435,4435,4435,0
|
|
20230622,091200,32405705,4435,4475,4475,4435,277
|
|
20230622,091100,31173765,4470,4485,4495,4465,1522
|
|
20230622,091000,24354520,4485,4470,4500,4470,151
|
|
20230622,090900,23676970,4500,4465,4500,4465,9
|
|
20230622,090800,23636660,4455,4400,4455,4375,2779
|
|
20230622,090700,11354660,4400,4385,4400,4385,75
|
|
20230622,090600,11024690,4385,4380,4415,4380,211
|
|
20230622,090500,10099475,4375,4380,4380,4375,30
|
|
20230622,090400,9968145,4370,4370,4370,4370,111
|
|
20230622,090300,9483075,4360,4420,4420,4325,1405
|
|
20230622,090200,3361105,4415,4455,4455,4415,320
|
|
20230622,090100,1937070,4450,4455,4455,4440,92
|
|
20230622,090000,1527915,4445,4455,4455,4445,343
|