698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203500,417848505,3930,3930,3930,3930,1079
|
|
20230622,203400,417848505,3930,3930,3930,3930,0
|
|
20230622,203300,417848505,3930,3930,3930,3930,0
|
|
20230622,203200,417848505,3930,3930,3930,3930,0
|
|
20230622,203100,417848505,3930,3930,3930,3930,0
|
|
20230622,203000,417848505,3930,3930,3930,3930,0
|
|
20230622,202900,417848505,3930,3930,3930,3930,0
|
|
20230622,202800,417848505,3930,3930,3930,3930,0
|
|
20230622,202700,417848505,3930,3930,3930,3930,0
|
|
20230622,202600,417848505,3930,3930,3930,3930,0
|
|
20230622,202500,417848505,3930,3930,3930,3930,0
|
|
20230622,202400,417848505,3930,3930,3930,3930,0
|
|
20230622,202300,417848505,3930,3930,3930,3930,0
|
|
20230622,202200,417848505,3930,3930,3930,3930,0
|
|
20230622,202100,417848505,3930,3930,3930,3930,0
|
|
20230622,202000,417848505,3930,3930,3930,3930,0
|
|
20230622,201900,417848505,3930,3930,3930,3930,0
|
|
20230622,201800,417848505,3930,3930,3930,3930,0
|
|
20230622,201700,417848505,3930,3930,3930,3930,0
|
|
20230622,201600,417848505,3930,3930,3930,3930,0
|
|
20230622,201500,417848505,3930,3930,3930,3930,0
|
|
20230622,201400,417848505,3930,3930,3930,3930,0
|
|
20230622,201300,417848505,3930,3930,3930,3930,0
|
|
20230622,201200,417848505,3930,3930,3930,3930,0
|
|
20230622,201100,417848505,3930,3930,3930,3930,0
|
|
20230622,201000,417848505,3930,3930,3930,3930,0
|
|
20230622,200900,417848505,3930,3930,3930,3930,0
|
|
20230622,200800,417848505,3930,3930,3930,3930,0
|
|
20230622,200700,417848505,3930,3930,3930,3930,0
|
|
20230622,200600,417848505,3930,3930,3930,3930,0
|
|
20230622,200500,417848505,3930,3930,3930,3930,1079
|
|
20230622,200400,417848505,3930,3930,3930,3930,0
|
|
20230622,200300,417848505,3930,3930,3930,3930,0
|
|
20230622,200200,417848505,3930,3930,3930,3930,0
|
|
20230622,200100,417848505,3930,3930,3930,3930,0
|
|
20230622,200000,417848505,3930,3930,3930,3930,0
|
|
20230622,195900,417848505,3930,3930,3930,3930,0
|
|
20230622,195800,417848505,3930,3930,3930,3930,0
|
|
20230622,195700,417848505,3930,3930,3930,3930,0
|
|
20230622,195600,417848505,3930,3930,3930,3930,0
|
|
20230622,195500,417848505,3930,3930,3930,3930,0
|
|
20230622,195400,417848505,3930,3930,3930,3930,0
|
|
20230622,195300,417848505,3930,3930,3930,3930,0
|
|
20230622,195200,417848505,3930,3930,3930,3930,0
|
|
20230622,195100,417848505,3930,3930,3930,3930,0
|
|
20230622,195000,417848505,3930,3930,3930,3930,0
|
|
20230622,194900,417848505,3930,3930,3930,3930,0
|
|
20230622,194800,417848505,3930,3930,3930,3930,0
|
|
20230622,194700,417848505,3930,3930,3930,3930,0
|
|
20230622,194600,417848505,3930,3930,3930,3930,0
|
|
20230622,194500,417848505,3930,3930,3930,3930,0
|
|
20230622,194400,417848505,3930,3930,3930,3930,0
|
|
20230622,194300,417848505,3930,3930,3930,3930,0
|
|
20230622,194200,417848505,3930,3930,3930,3930,0
|
|
20230622,194100,417848505,3930,3930,3930,3930,0
|
|
20230622,194000,417848505,3930,3930,3930,3930,0
|
|
20230622,193900,417848505,3930,3930,3930,3930,0
|
|
20230622,193800,417848505,3930,3930,3930,3930,0
|
|
20230622,193700,417848505,3930,3930,3930,3930,0
|
|
20230622,193600,417848505,3930,3930,3930,3930,0
|
|
20230622,193500,417848505,3930,3930,3930,3930,1079
|
|
20230622,193400,417848505,3930,3930,3930,3930,0
|
|
20230622,193300,417848505,3930,3930,3930,3930,0
|
|
20230622,193200,417848505,3930,3930,3930,3930,0
|
|
20230622,193100,417848505,3930,3930,3930,3930,0
|
|
20230622,193000,417848505,3930,3930,3930,3930,0
|
|
20230622,192900,417848505,3930,3930,3930,3930,0
|
|
20230622,192800,417848505,3930,3930,3930,3930,0
|
|
20230622,192700,417848505,3930,3930,3930,3930,0
|
|
20230622,192600,417848505,3930,3930,3930,3930,0
|
|
20230622,192500,417848505,3930,3930,3930,3930,0
|
|
20230622,192400,417848505,3930,3930,3930,3930,0
|
|
20230622,192300,417848505,3930,3930,3930,3930,0
|
|
20230622,192200,417848505,3930,3930,3930,3930,0
|
|
20230622,192100,417848505,3930,3930,3930,3930,0
|
|
20230622,192000,417848505,3930,3930,3930,3930,0
|
|
20230622,191900,417848505,3930,3930,3930,3930,0
|
|
20230622,191800,417848505,3930,3930,3930,3930,0
|
|
20230622,191700,417848505,3930,3930,3930,3930,0
|
|
20230622,191600,417848505,3930,3930,3930,3930,0
|
|
20230622,191500,417848505,3930,3930,3930,3930,0
|
|
20230622,191400,417848505,3930,3930,3930,3930,0
|
|
20230622,191300,417848505,3930,3930,3930,3930,0
|
|
20230622,191200,417848505,3930,3930,3930,3930,0
|
|
20230622,191100,417848505,3930,3930,3930,3930,0
|
|
20230622,191000,417848505,3930,3930,3930,3930,0
|
|
20230622,190900,417848505,3930,3930,3930,3930,0
|
|
20230622,190800,417848505,3930,3930,3930,3930,0
|
|
20230622,190700,417848505,3930,3930,3930,3930,0
|
|
20230622,190600,417848505,3930,3930,3930,3930,0
|
|
20230622,190500,417848505,3930,3930,3930,3930,1079
|
|
20230622,190400,417848505,3930,3930,3930,3930,0
|
|
20230622,190300,417848505,3930,3930,3930,3930,0
|
|
20230622,190200,417848505,3930,3930,3930,3930,0
|
|
20230622,190100,417848505,3930,3930,3930,3930,0
|
|
20230622,190000,417848505,3930,3930,3930,3930,0
|
|
20230622,185900,417848505,3930,3930,3930,3930,0
|
|
20230622,185800,417848505,3930,3930,3930,3930,0
|
|
20230622,185700,417848505,3930,3930,3930,3930,0
|
|
20230622,185600,417848505,3930,3930,3930,3930,0
|
|
20230622,185500,417848505,3930,3930,3930,3930,0
|
|
20230622,185400,417848505,3930,3930,3930,3930,0
|
|
20230622,185300,417848505,3930,3930,3930,3930,0
|
|
20230622,185200,417848505,3930,3930,3930,3930,0
|
|
20230622,185100,417848505,3930,3930,3930,3930,0
|
|
20230622,185000,417848505,3930,3930,3930,3930,0
|
|
20230622,184900,417848505,3930,3930,3930,3930,0
|
|
20230622,184800,417848505,3930,3930,3930,3930,0
|
|
20230622,184700,417848505,3930,3930,3930,3930,0
|
|
20230622,184600,417848505,3930,3930,3930,3930,0
|
|
20230622,184500,417848505,3930,3930,3930,3930,0
|
|
20230622,184400,417848505,3930,3930,3930,3930,0
|
|
20230622,184300,417848505,3930,3930,3930,3930,0
|
|
20230622,184200,417848505,3930,3930,3930,3930,0
|
|
20230622,184100,417848505,3930,3930,3930,3930,0
|
|
20230622,184000,417848505,3930,3930,3930,3930,0
|
|
20230622,183900,417848505,3930,3930,3930,3930,0
|
|
20230622,183800,417848505,3930,3930,3930,3930,0
|
|
20230622,183700,417848505,3930,3930,3930,3930,0
|
|
20230622,183600,417848505,3930,3930,3930,3930,0
|
|
20230622,183500,417848505,3930,3930,3930,3930,1079
|
|
20230622,183400,417848505,3930,3930,3930,3930,0
|
|
20230622,183300,417848505,3930,3930,3930,3930,0
|
|
20230622,183200,417848505,3930,3930,3930,3930,0
|
|
20230622,183100,417848505,3930,3930,3930,3930,0
|
|
20230622,183000,417848505,3930,3930,3930,3930,0
|
|
20230622,182900,417848505,3930,3930,3930,3930,0
|
|
20230622,182800,417848505,3930,3930,3930,3930,0
|
|
20230622,182700,417848505,3930,3930,3930,3930,0
|
|
20230622,182600,417848505,3930,3930,3930,3930,0
|
|
20230622,182500,417848505,3930,3930,3930,3930,0
|
|
20230622,182400,417848505,3930,3930,3930,3930,0
|
|
20230622,182300,417848505,3930,3930,3930,3930,0
|
|
20230622,182200,417848505,3930,3930,3930,3930,0
|
|
20230622,182100,417848505,3930,3930,3930,3930,0
|
|
20230622,182000,417848505,3930,3930,3930,3930,0
|
|
20230622,181900,417848505,3930,3930,3930,3930,0
|
|
20230622,181800,417848505,3930,3930,3930,3930,0
|
|
20230622,181700,417848505,3930,3930,3930,3930,0
|
|
20230622,181600,417848505,3930,3930,3930,3930,0
|
|
20230622,181500,417848505,3930,3930,3930,3930,0
|
|
20230622,181400,417848505,3930,3930,3930,3930,0
|
|
20230622,181300,417848505,3930,3930,3930,3930,0
|
|
20230622,181200,417848505,3930,3930,3930,3930,0
|
|
20230622,181100,417848505,3930,3930,3930,3930,0
|
|
20230622,181000,417848505,3930,3930,3930,3930,0
|
|
20230622,180900,417848505,3930,3930,3930,3930,0
|
|
20230622,180800,417848505,3930,3930,3930,3930,0
|
|
20230622,180700,417848505,3930,3930,3930,3930,0
|
|
20230622,180600,417848505,3930,3930,3930,3930,0
|
|
20230622,180500,417848505,3930,3930,3930,3930,1079
|
|
20230622,180400,417848505,3930,3930,3930,3930,0
|
|
20230622,180300,417848505,3930,3930,3930,3930,0
|
|
20230622,180200,417848505,3930,3930,3930,3930,0
|
|
20230622,180100,417848505,3930,3930,3930,3930,0
|
|
20230622,180000,417848505,3930,3930,3930,3930,0
|
|
20230622,175900,417848505,3930,3930,3930,3930,0
|
|
20230622,175800,417848505,3930,3930,3930,3930,0
|
|
20230622,175700,417848505,3930,3930,3930,3930,0
|
|
20230622,175600,417848505,3930,3930,3930,3930,0
|
|
20230622,175500,417848505,3930,3930,3930,3930,0
|
|
20230622,175400,417848505,3930,3930,3930,3930,0
|
|
20230622,175300,417848505,3930,3930,3930,3930,0
|
|
20230622,175200,417848505,3930,3930,3930,3930,0
|
|
20230622,175100,417848505,3930,3930,3930,3930,0
|
|
20230622,175000,417848505,3930,3930,3930,3930,0
|
|
20230622,174900,417848505,3930,3930,3930,3930,0
|
|
20230622,174800,417848505,3930,3930,3930,3930,0
|
|
20230622,174700,417848505,3930,3930,3930,3930,0
|
|
20230622,174600,417848505,3930,3930,3930,3930,0
|
|
20230622,174500,417848505,3930,3930,3930,3930,0
|
|
20230622,174400,417848505,3930,3930,3930,3930,0
|
|
20230622,174300,417848505,3930,3930,3930,3930,0
|
|
20230622,174200,417848505,3930,3930,3930,3930,0
|
|
20230622,174100,417848505,3930,3930,3930,3930,0
|
|
20230622,174000,417848505,3930,3930,3930,3930,0
|
|
20230622,173900,417848505,3930,3930,3930,3930,0
|
|
20230622,173800,417848505,3930,3930,3930,3930,0
|
|
20230622,173700,417848505,3930,3930,3930,3930,0
|
|
20230622,173600,417848505,3930,3930,3930,3930,0
|
|
20230622,173500,417848505,3930,3930,3930,3930,1079
|
|
20230622,173400,417848505,3930,3930,3930,3930,0
|
|
20230622,173300,417848505,3930,3930,3930,3930,0
|
|
20230622,173200,417848505,3930,3930,3930,3930,0
|
|
20230622,173100,417848505,3930,3930,3930,3930,0
|
|
20230622,173000,417848505,3930,3930,3930,3930,0
|
|
20230622,172900,417848505,3930,3930,3930,3930,0
|
|
20230622,172800,417848505,3930,3930,3930,3930,0
|
|
20230622,172700,417848505,3930,3930,3930,3930,0
|
|
20230622,172600,417848505,3930,3930,3930,3930,0
|
|
20230622,172500,417848505,3930,3930,3930,3930,0
|
|
20230622,172400,417848505,3930,3930,3930,3930,0
|
|
20230622,172300,417848505,3930,3930,3930,3930,0
|
|
20230622,172200,417848505,3930,3930,3930,3930,0
|
|
20230622,172100,417848505,3930,3930,3930,3930,0
|
|
20230622,172000,417848505,3930,3930,3930,3930,0
|
|
20230622,171900,417848505,3930,3930,3930,3930,0
|
|
20230622,171800,417848505,3930,3930,3930,3930,0
|
|
20230622,171700,417848505,3930,3930,3930,3930,0
|
|
20230622,171600,417848505,3930,3930,3930,3930,0
|
|
20230622,171500,417848505,3930,3930,3930,3930,0
|
|
20230622,171400,417848505,3930,3930,3930,3930,0
|
|
20230622,171300,417848505,3930,3930,3930,3930,0
|
|
20230622,171200,417848505,3930,3930,3930,3930,0
|
|
20230622,171100,417848505,3930,3930,3930,3930,0
|
|
20230622,171000,417848505,3930,3930,3930,3930,0
|
|
20230622,170900,417848505,3930,3930,3930,3930,0
|
|
20230622,170800,417848505,3930,3930,3930,3930,0
|
|
20230622,170700,417848505,3930,3930,3930,3930,0
|
|
20230622,170600,417848505,3930,3930,3930,3930,0
|
|
20230622,170500,417848505,3930,3930,3930,3930,1079
|
|
20230622,170400,417848505,3930,3930,3930,3930,0
|
|
20230622,170300,417848505,3930,3930,3930,3930,0
|
|
20230622,170200,417848505,3930,3930,3930,3930,0
|
|
20230622,170100,417848505,3930,3930,3930,3930,0
|
|
20230622,170000,417848505,3930,3930,3930,3930,0
|
|
20230622,165900,417848505,3930,3930,3930,3930,0
|
|
20230622,165800,417848505,3930,3930,3930,3930,0
|
|
20230622,165700,417848505,3930,3930,3930,3930,0
|
|
20230622,165600,417848505,3930,3930,3930,3930,0
|
|
20230622,165500,417848505,3930,3930,3930,3930,0
|
|
20230622,165400,417848505,3930,3930,3930,3930,0
|
|
20230622,165300,417848505,3930,3930,3930,3930,0
|
|
20230622,165200,417848505,3930,3930,3930,3930,0
|
|
20230622,165100,417848505,3930,3930,3930,3930,0
|
|
20230622,165000,417848505,3930,3930,3930,3930,0
|
|
20230622,164900,417848505,3930,3930,3930,3930,0
|
|
20230622,164800,417848505,3930,3930,3930,3930,0
|
|
20230622,164700,417848505,3930,3930,3930,3930,0
|
|
20230622,164600,417848505,3930,3930,3930,3930,0
|
|
20230622,164500,417848505,3930,3930,3930,3930,0
|
|
20230622,164400,417848505,3930,3930,3930,3930,0
|
|
20230622,164300,417848505,3930,3930,3930,3930,0
|
|
20230622,164200,417848505,3930,3930,3930,3930,0
|
|
20230622,164100,417848505,3930,3930,3930,3930,0
|
|
20230622,164000,417848505,3930,3930,3930,3930,0
|
|
20230622,163900,417848505,3930,3930,3930,3930,0
|
|
20230622,163800,417848505,3930,3930,3930,3930,0
|
|
20230622,163700,417848505,3930,3930,3930,3930,0
|
|
20230622,163600,417848505,3930,3930,3930,3930,0
|
|
20230622,163500,417848505,3930,3930,3930,3930,1079
|
|
20230622,163400,417848505,3930,3930,3930,3930,0
|
|
20230622,163300,417848505,3930,3930,3930,3930,0
|
|
20230622,163200,417848505,3930,3930,3930,3930,0
|
|
20230622,163100,417848505,3930,3930,3930,3930,0
|
|
20230622,163000,417848505,3930,3930,3930,3930,0
|
|
20230622,162900,417848505,3930,3930,3930,3930,0
|
|
20230622,162800,417848505,3930,3930,3930,3930,0
|
|
20230622,162700,417848505,3930,3930,3930,3930,0
|
|
20230622,162600,417848505,3930,3930,3930,3930,0
|
|
20230622,162500,417848505,3930,3930,3930,3930,0
|
|
20230622,162400,417848505,3930,3930,3930,3930,0
|
|
20230622,162300,417848505,3930,3930,3930,3930,0
|
|
20230622,162200,417848505,3930,3930,3930,3930,0
|
|
20230622,162100,417848505,3930,3930,3930,3930,0
|
|
20230622,162000,417848505,3930,3930,3930,3930,0
|
|
20230622,161900,417848505,3930,3930,3930,3930,0
|
|
20230622,161800,417848505,3930,3930,3930,3930,0
|
|
20230622,161700,417848505,3930,3930,3930,3930,0
|
|
20230622,161600,417848505,3930,3930,3930,3930,0
|
|
20230622,161500,417848505,3930,3930,3930,3930,0
|
|
20230622,161400,417848505,3930,3930,3930,3930,0
|
|
20230622,161300,417848505,3930,3930,3930,3930,0
|
|
20230622,161200,417848505,3930,3930,3930,3930,0
|
|
20230622,161100,417848505,3930,3930,3930,3930,0
|
|
20230622,161000,417848505,3930,3930,3930,3930,0
|
|
20230622,160900,417848505,3930,3930,3930,3930,0
|
|
20230622,160800,417848505,3930,3930,3930,3930,0
|
|
20230622,160700,417848505,3930,3930,3930,3930,0
|
|
20230622,160600,417848505,3930,3930,3930,3930,0
|
|
20230622,160500,417848505,3930,3930,3930,3930,1079
|
|
20230622,160400,417848505,3930,3930,3930,3930,0
|
|
20230622,160300,417848505,3930,3930,3930,3930,0
|
|
20230622,160200,417848505,3930,3930,3930,3930,0
|
|
20230622,160100,417848505,3930,3930,3930,3930,0
|
|
20230622,160000,417848505,3930,3930,3930,3930,0
|
|
20230622,155900,417848505,3930,3930,3930,3930,0
|
|
20230622,155800,417848505,3930,3930,3930,3930,0
|
|
20230622,155700,417848505,3930,3930,3930,3930,0
|
|
20230622,155600,417848505,3930,3930,3930,3930,0
|
|
20230622,155500,417848505,3930,3930,3930,3930,0
|
|
20230622,155400,417848505,3930,3930,3930,3930,0
|
|
20230622,155300,417848505,3930,3930,3930,3930,0
|
|
20230622,155200,417848505,3930,3930,3930,3930,0
|
|
20230622,155100,417848505,3930,3930,3930,3930,0
|
|
20230622,155000,417848505,3930,3930,3930,3930,0
|
|
20230622,154900,417848505,3930,3930,3930,3930,0
|
|
20230622,154800,417848505,3930,3930,3930,3930,0
|
|
20230622,154700,417848505,3930,3930,3930,3930,0
|
|
20230622,154600,417848505,3930,3930,3930,3930,0
|
|
20230622,154500,417848505,3930,3930,3930,3930,0
|
|
20230622,154400,417848505,3930,3930,3930,3930,0
|
|
20230622,154300,417848505,3930,3930,3930,3930,0
|
|
20230622,154200,417848505,3930,3930,3930,3930,0
|
|
20230622,154100,417848505,3930,3930,3930,3930,0
|
|
20230622,154000,417848505,3930,3930,3930,3930,0
|
|
20230622,153900,417848505,3930,3930,3930,3930,0
|
|
20230622,153800,417848505,3930,3930,3930,3930,0
|
|
20230622,153700,417848505,3930,3930,3930,3930,0
|
|
20230622,153600,417848505,3930,3930,3930,3930,0
|
|
20230622,153500,417848505,3930,3930,3930,3930,1079
|
|
20230622,153400,417848505,3930,3930,3930,3930,0
|
|
20230622,153300,417848505,3930,3930,3930,3930,0
|
|
20230622,153200,417848505,3930,3930,3930,3930,0
|
|
20230622,153100,417848505,3930,3930,3930,3930,0
|
|
20230622,153000,417848505,3930,3930,3930,3930,1079
|
|
20230622,152900,413608035,3930,3930,3930,3930,0
|
|
20230622,152800,413608035,3930,3930,3930,3930,0
|
|
20230622,152700,413608035,3930,3930,3930,3930,0
|
|
20230622,152600,413608035,3930,3930,3930,3930,0
|
|
20230622,152500,413608035,3930,3930,3930,3930,0
|
|
20230622,152400,413608035,3930,3930,3930,3930,0
|
|
20230622,152300,413608035,3930,3930,3930,3930,0
|
|
20230622,152200,413608035,3930,3930,3930,3930,0
|
|
20230622,152100,413608035,3930,3930,3930,3930,0
|
|
20230622,152000,413608035,3930,3930,3930,3930,0
|
|
20230622,151900,413608035,3930,3925,3930,3925,20
|
|
20230622,151800,413529445,3930,3905,3930,3900,513
|
|
20230622,151700,411526565,3915,3910,3925,3900,520
|
|
20230622,151600,409496125,3905,3910,3920,3905,864
|
|
20230622,151500,406117115,3905,3905,3910,3905,1867
|
|
20230622,151400,398821560,3905,3915,3915,3905,788
|
|
20230622,151300,395743750,3910,3905,3915,3905,873
|
|
20230622,151200,392331435,3905,3910,3910,3905,713
|
|
20230622,151100,389546035,3905,3915,3925,3905,2748
|
|
20230622,151000,378811310,3905,3910,3920,3905,875
|
|
20230622,150900,375387155,3905,3915,3915,3905,1201
|
|
20230622,150800,370691355,3915,3915,3920,3910,1883
|
|
20230622,150700,363323315,3910,3910,3920,3905,2543
|
|
20230622,150600,353387480,3910,3915,3915,3910,883
|
|
20230622,150500,349934865,3910,3920,3920,3910,651
|
|
20230622,150400,347385625,3915,3920,3925,3915,1204
|
|
20230622,150300,342667150,3925,3925,3925,3920,819
|
|
20230622,150200,339455150,3920,3920,3930,3920,807
|
|
20230622,150100,336289685,3920,3915,3925,3915,887
|
|
20230622,150000,332814375,3915,3915,3915,3910,959
|
|
20230622,145900,329062280,3915,3910,3915,3910,791
|
|
20230622,145800,325969115,3910,3910,3915,3910,606
|
|
20230622,145700,323598485,3910,3910,3920,3910,1181
|
|
20230622,145600,318977220,3910,3910,3915,3910,882
|
|
20230622,145500,315528155,3910,3910,3910,3905,1010
|
|
20230622,145400,311582130,3905,3905,3910,3900,957
|
|
20230622,145300,307845405,3905,3915,3915,3900,778
|
|
20230622,145200,304806385,3910,3905,3910,3905,827
|
|
20230622,145100,301575130,3905,3925,3925,3900,2819
|
|
20230622,145000,290555850,3925,3935,3955,3920,1884
|
|
20230622,144900,283161085,3935,3945,3945,3935,953
|
|
20230622,144800,279406925,3945,3945,3950,3945,337
|
|
20230622,144700,278077425,3945,3950,3955,3940,825
|
|
20230622,144600,274822320,3950,3965,3965,3950,1111
|
|
20230622,144500,270432350,3965,3965,3965,3960,710
|
|
20230622,144400,267620335,3960,3975,3975,3960,633
|
|
20230622,144300,265109305,3980,3980,3980,3970,623
|
|
20230622,144200,262631635,3975,3990,3990,3975,7629
|
|
20230622,144100,232265675,3995,3990,3995,3990,137
|
|
20230622,144000,231718985,4005,3990,4005,3990,252
|
|
20230622,143900,230712735,3985,4000,4000,3985,6214
|
|
20230622,143800,205887835,4000,4000,4000,4000,105
|
|
20230622,143700,205467835,4000,4005,4005,4000,251
|
|
20230622,143600,204462590,4005,4005,4005,4005,126
|
|
20230622,143500,203957960,4005,4005,4005,4005,0
|
|
20230622,143400,203957960,4005,4005,4005,4005,0
|
|
20230622,143300,203957960,4005,4005,4005,4005,4
|
|
20230622,143200,203941940,4005,4005,4005,4005,4
|
|
20230622,143100,203925920,4010,4010,4015,4010,116
|
|
20230622,143000,203460215,4005,4005,4005,4005,0
|
|
20230622,142900,203460215,4005,4005,4005,4005,0
|
|
20230622,142800,203460215,4005,4005,4005,4005,7
|
|
20230622,142700,203432180,4005,4005,4005,4005,28
|
|
20230622,142600,203320040,4005,4010,4010,4005,173
|
|
20230622,142500,202626340,4010,4010,4010,4010,600
|
|
20230622,142400,200220340,4010,4010,4010,4010,0
|
|
20230622,142300,200220340,4010,4010,4010,4010,0
|
|
20230622,142200,200220340,4010,4010,4010,4010,1
|
|
20230622,142100,200216330,4010,4010,4010,4010,0
|
|
20230622,142000,200216330,4010,4010,4010,4010,2
|
|
20230622,141900,200208310,4010,4010,4010,4010,0
|
|
20230622,141800,200208310,4010,4010,4010,4005,54
|
|
20230622,141700,199991780,4010,4005,4010,4005,31
|
|
20230622,141600,199867570,4010,4005,4010,4005,21
|
|
20230622,141500,199783460,4005,4010,4010,4005,550
|
|
20230622,141400,197578020,4015,4015,4015,4015,0
|
|
20230622,141300,197578020,4015,4015,4015,4015,0
|
|
20230622,141200,197578020,4015,4015,4015,4015,0
|
|
20230622,141100,197578020,4015,4015,4015,4015,0
|
|
20230622,141000,197578020,4015,4015,4015,4015,0
|
|
20230622,140900,197578020,4015,4015,4015,4015,1
|
|
20230622,140800,197574005,4015,4015,4015,4015,2
|
|
20230622,140700,197565975,4015,4015,4015,4015,5
|
|
20230622,140600,197545900,4020,4015,4020,4015,70
|
|
20230622,140500,197264845,4020,4020,4020,4020,0
|
|
20230622,140400,197264845,4020,4020,4020,4020,1
|
|
20230622,140300,197260825,4015,4015,4015,4015,0
|
|
20230622,140200,197260825,4015,4015,4015,4015,0
|
|
20230622,140100,197260825,4015,4015,4015,4015,0
|
|
20230622,140000,197260825,4015,4020,4020,4015,88
|
|
20230622,135900,196907080,4020,4020,4020,4020,5
|
|
20230622,135800,196886980,4010,4010,4010,4010,0
|
|
20230622,135700,196886980,4010,4010,4010,4010,0
|
|
20230622,135600,196886980,4010,4010,4010,4010,0
|
|
20230622,135500,196886980,4010,4010,4010,4010,0
|
|
20230622,135400,196886980,4010,4010,4010,4010,0
|
|
20230622,135300,196886980,4010,4010,4010,4010,0
|
|
20230622,135200,196886980,4010,4010,4010,4010,0
|
|
20230622,135100,196886980,4010,4015,4015,4010,20
|
|
20230622,135000,196806775,4010,4010,4010,4010,0
|
|
20230622,134900,196806775,4010,4010,4010,4010,0
|
|
20230622,134800,196806775,4010,4010,4010,4010,0
|
|
20230622,134700,196806775,4010,4010,4010,4010,0
|
|
20230622,134600,196806775,4010,4010,4010,4010,0
|
|
20230622,134500,196806775,4010,4015,4015,4010,208
|
|
20230622,134400,195972265,4020,4020,4020,4020,0
|
|
20230622,134300,195972265,4020,4020,4020,4020,197
|
|
20230622,134200,195180325,4020,4015,4020,4015,1712
|
|
20230622,134100,188300375,4015,4015,4015,4015,0
|
|
20230622,134000,188300375,4015,4015,4015,4015,0
|
|
20230622,133900,188300375,4015,4015,4015,4015,3
|
|
20230622,133800,188288330,4020,4020,4020,4020,0
|
|
20230622,133700,188288330,4020,4015,4020,4015,9
|
|
20230622,133600,188252190,4020,4020,4020,4020,0
|
|
20230622,133500,188252190,4020,4020,4020,4020,0
|
|
20230622,133400,188252190,4020,4020,4020,4020,0
|
|
20230622,133300,188252190,4020,4020,4020,4020,0
|
|
20230622,133200,188252190,4020,4020,4020,4020,0
|
|
20230622,133100,188252190,4020,4020,4020,4020,0
|
|
20230622,133000,188252190,4020,4020,4020,4020,0
|
|
20230622,132900,188252190,4020,4020,4020,4020,0
|
|
20230622,132800,188252190,4020,4020,4020,4020,0
|
|
20230622,132700,188252190,4020,4020,4020,4020,0
|
|
20230622,132600,188252190,4020,4020,4020,4020,0
|
|
20230622,132500,188252190,4020,4020,4020,4020,0
|
|
20230622,132400,188252190,4020,4020,4020,4020,0
|
|
20230622,132300,188252190,4020,4020,4020,4020,0
|
|
20230622,132200,188252190,4020,4020,4020,4020,0
|
|
20230622,132100,188252190,4020,4020,4020,4020,0
|
|
20230622,132000,188252190,4020,4020,4020,4020,0
|
|
20230622,131900,188252190,4020,4020,4020,4020,0
|
|
20230622,131800,188252190,4020,4020,4020,4020,0
|
|
20230622,131700,188252190,4020,4020,4020,4020,1
|
|
20230622,131600,188248170,4015,4015,4015,4015,0
|
|
20230622,131500,188248170,4015,4015,4015,4015,0
|
|
20230622,131400,188248170,4015,4015,4015,4015,30
|
|
20230622,131300,188127720,4015,4015,4015,4015,3
|
|
20230622,131200,188115675,4015,4020,4020,4015,90
|
|
20230622,131100,187753890,4025,4025,4025,4025,0
|
|
20230622,131000,187753890,4025,4025,4025,4025,0
|
|
20230622,130900,187753890,4025,4025,4025,4025,0
|
|
20230622,130800,187753890,4025,4025,4025,4025,0
|
|
20230622,130700,187753890,4025,4025,4025,4025,23
|
|
20230622,130600,187661315,4025,4025,4025,4025,1
|
|
20230622,130500,187657290,4020,4020,4020,4020,1
|
|
20230622,130400,187653270,4020,4020,4020,4020,5
|
|
20230622,130300,187633170,4020,4020,4020,4020,33
|
|
20230622,130200,187500510,4020,4020,4020,4020,0
|
|
20230622,130100,187500510,4020,4020,4020,4020,2
|
|
20230622,130000,187492470,4020,4020,4025,4020,115
|
|
20230622,125900,187029980,4020,4020,4020,4020,0
|
|
20230622,125800,187029980,4020,4020,4020,4020,0
|
|
20230622,125700,187029980,4020,4020,4020,4020,0
|
|
20230622,125600,187029980,4020,4020,4020,4020,0
|
|
20230622,125500,187029980,4020,4020,4020,4020,0
|
|
20230622,125400,187029980,4020,4020,4020,4020,0
|
|
20230622,125300,187029980,4020,4020,4020,4020,0
|
|
20230622,125200,187029980,4020,4020,4020,4020,0
|
|
20230622,125100,187029980,4020,4020,4020,4020,0
|
|
20230622,125000,187029980,4020,4020,4020,4020,0
|
|
20230622,124900,187029980,4020,4020,4020,4020,0
|
|
20230622,124800,187029980,4020,4020,4020,4020,1
|
|
20230622,124700,187025960,4020,4020,4020,4020,0
|
|
20230622,124600,187025960,4020,4020,4020,4020,1
|
|
20230622,124500,187021940,4010,4010,4010,4010,0
|
|
20230622,124400,187021940,4010,4010,4010,4010,0
|
|
20230622,124300,187021940,4010,4010,4010,4010,0
|
|
20230622,124200,187021940,4010,4010,4010,4010,114
|
|
20230622,124100,186564800,4010,4010,4010,4010,0
|
|
20230622,124000,186564800,4010,4010,4010,4010,23
|
|
20230622,123900,186472570,4010,4010,4010,4010,1
|
|
20230622,123800,186468560,4000,4000,4000,4000,0
|
|
20230622,123700,186468560,4000,4000,4000,4000,390
|
|
20230622,123600,184908560,4010,4010,4010,4010,24
|
|
20230622,123500,184812320,4015,4015,4015,4010,41
|
|
20230622,123400,184647710,4000,4000,4000,4000,0
|
|
20230622,123300,184647710,4000,4000,4000,4000,0
|
|
20230622,123200,184647710,4000,4000,4000,4000,0
|
|
20230622,123100,184647710,4000,4000,4000,4000,0
|
|
20230622,123000,184647710,4000,4015,4015,3995,8673
|
|
20230622,122900,149942090,4025,4025,4025,4025,0
|
|
20230622,122800,149942090,4025,4025,4025,4025,0
|
|
20230622,122700,149942090,4025,4025,4025,4025,0
|
|
20230622,122600,149942090,4025,4025,4025,4025,0
|
|
20230622,122500,149942090,4025,4025,4025,4025,0
|
|
20230622,122400,149942090,4025,4025,4025,4025,0
|
|
20230622,122300,149942090,4025,4025,4025,4025,0
|
|
20230622,122200,149942090,4025,4025,4025,4025,53
|
|
20230622,122100,149728765,4025,4025,4025,4025,28
|
|
20230622,122000,149616065,4025,4025,4025,4025,0
|
|
20230622,121900,149616065,4025,4025,4025,4025,3
|
|
20230622,121800,149603990,4025,4025,4025,4025,0
|
|
20230622,121700,149603990,4025,4025,4025,4025,4
|
|
20230622,121600,149587890,4030,4030,4030,4030,0
|
|
20230622,121500,149587890,4030,4025,4030,4025,8
|
|
20230622,121400,149555670,4025,4025,4025,4025,0
|
|
20230622,121300,149555670,4025,4025,4025,4025,0
|
|
20230622,121200,149555670,4025,4025,4025,4025,0
|
|
20230622,121100,149555670,4025,4025,4025,4025,50
|
|
20230622,121000,149354420,4030,4030,4030,4030,0
|
|
20230622,120900,149354420,4030,4030,4030,4030,0
|
|
20230622,120800,149354420,4030,4030,4030,4030,0
|
|
20230622,120700,149354420,4030,4030,4030,4030,0
|
|
20230622,120600,149354420,4030,4030,4030,4030,0
|
|
20230622,120500,149354420,4030,4030,4030,4030,0
|
|
20230622,120400,149354420,4030,4030,4030,4030,0
|
|
20230622,120300,149354420,4030,4030,4030,4030,0
|
|
20230622,120200,149354420,4030,4030,4030,4030,0
|
|
20230622,120100,149354420,4030,4030,4030,4030,0
|
|
20230622,120000,149354420,4030,4030,4030,4030,0
|
|
20230622,115900,149354420,4030,4030,4030,4030,0
|
|
20230622,115800,149354420,4030,4030,4030,4030,0
|
|
20230622,115700,149354420,4030,4030,4030,4030,0
|
|
20230622,115600,149354420,4030,4030,4030,4030,0
|
|
20230622,115500,149354420,4030,4030,4030,4030,0
|
|
20230622,115400,149354420,4030,4030,4030,4030,0
|
|
20230622,115300,149354420,4030,4030,4030,4030,0
|
|
20230622,115200,149354420,4030,4030,4030,4030,0
|
|
20230622,115100,149354420,4030,4030,4030,4030,12
|
|
20230622,115000,149306060,4000,4000,4000,4000,0
|
|
20230622,114900,149306060,4000,4000,4000,4000,0
|
|
20230622,114800,149306060,4000,4010,4010,4000,2300
|
|
20230622,114700,140099720,4020,4020,4020,4020,0
|
|
20230622,114600,140099720,4020,4020,4020,4020,0
|
|
20230622,114500,140099720,4020,4020,4020,4020,0
|
|
20230622,114400,140099720,4020,4020,4020,4020,0
|
|
20230622,114300,140099720,4020,4020,4020,4020,0
|
|
20230622,114200,140099720,4020,4020,4020,4020,0
|
|
20230622,114100,140099720,4020,4020,4020,4020,0
|
|
20230622,114000,140099720,4020,4020,4020,4020,0
|
|
20230622,113900,140099720,4020,4020,4020,4020,0
|
|
20230622,113800,140099720,4020,4020,4020,4020,20
|
|
20230622,113700,140019320,4020,4020,4020,4020,0
|
|
20230622,113600,140019320,4020,4020,4020,4020,124
|
|
20230622,113500,139520840,4020,4020,4020,4020,0
|
|
20230622,113400,139520840,4020,4020,4020,4020,0
|
|
20230622,113300,139520840,4020,4020,4020,4020,262
|
|
20230622,113200,138467600,4025,4025,4025,4025,0
|
|
20230622,113100,138467600,4025,4025,4025,4025,0
|
|
20230622,113000,138467600,4025,4025,4025,4025,0
|
|
20230622,112900,138467600,4025,4025,4025,4025,5
|
|
20230622,112800,138447475,4025,4025,4025,4025,0
|
|
20230622,112700,138447475,4025,4025,4025,4025,0
|
|
20230622,112600,138447475,4025,4025,4025,4025,0
|
|
20230622,112500,138447475,4025,4025,4025,4025,0
|
|
20230622,112400,138447475,4025,4025,4025,4025,0
|
|
20230622,112300,138447475,4025,4025,4025,4025,0
|
|
20230622,112200,138447475,4025,4025,4025,4025,0
|
|
20230622,112100,138447475,4025,4025,4025,4025,0
|
|
20230622,112000,138447475,4025,4025,4025,4025,0
|
|
20230622,111900,138447475,4025,4025,4025,4025,0
|
|
20230622,111800,138447475,4025,4025,4025,4025,0
|
|
20230622,111700,138447475,4025,4025,4025,4025,0
|
|
20230622,111600,138447475,4025,4025,4025,4025,0
|
|
20230622,111500,138447475,4025,4025,4025,4025,4
|
|
20230622,111400,138431375,4025,4030,4030,4025,153
|
|
20230622,111300,137814790,4030,4030,4030,4030,0
|
|
20230622,111200,137814790,4030,4030,4030,4030,0
|
|
20230622,111100,137814790,4030,4030,4030,4030,0
|
|
20230622,111000,137814790,4030,4030,4030,4030,0
|
|
20230622,110900,137814790,4030,4030,4030,4030,0
|
|
20230622,110800,137814790,4030,4030,4030,4030,0
|
|
20230622,110700,137814790,4030,4030,4030,4030,0
|
|
20230622,110600,137814790,4030,4030,4030,4030,1009
|
|
20230622,110500,133748520,4030,4030,4030,4030,225
|
|
20230622,110400,132841770,4030,4030,4030,4030,1026
|
|
20230622,110300,128706990,4030,4030,4030,4030,0
|
|
20230622,110200,128706990,4030,4030,4030,4030,0
|
|
20230622,110100,128706990,4030,4020,4030,4020,180
|
|
20230622,110000,127983350,4030,4030,4030,4030,0
|
|
20230622,105900,127983350,4030,4030,4030,4030,0
|
|
20230622,105800,127983350,4030,4030,4030,4030,304
|
|
20230622,105700,126758230,4025,4005,4025,4005,6133
|
|
20230622,105600,102104835,4010,4010,4010,4010,11
|
|
20230622,105500,102060725,4010,4010,4010,4010,227
|
|
20230622,105400,101150455,4015,4020,4020,4015,1134
|
|
20230622,105300,96597295,4025,4025,4025,4025,0
|
|
20230622,105200,96597295,4025,4025,4025,4025,0
|
|
20230622,105100,96597295,4025,4025,4025,4025,12
|
|
20230622,105000,96548995,4025,4025,4025,4025,0
|
|
20230622,104900,96548995,4025,4025,4025,4025,1
|
|
20230622,104800,96544970,4025,4025,4025,4025,0
|
|
20230622,104700,96544970,4025,4025,4025,4025,0
|
|
20230622,104600,96544970,4025,4025,4025,4025,0
|
|
20230622,104500,96544970,4025,4025,4025,4025,175
|
|
20230622,104400,95840595,4025,4025,4025,4025,8
|
|
20230622,104300,95808395,4025,4025,4025,4025,0
|
|
20230622,104200,95808395,4025,4025,4025,4025,1
|
|
20230622,104100,95804370,4025,4025,4025,4025,114
|
|
20230622,104000,95345520,4025,4025,4025,4025,0
|
|
20230622,103900,95345520,4025,4030,4030,4025,1200
|
|
20230622,103800,90514410,4030,4035,4035,4030,40
|
|
20230622,103700,90353205,4045,4045,4045,4045,0
|
|
20230622,103600,90353205,4045,4045,4045,4045,0
|
|
20230622,103500,90353205,4045,4045,4045,4045,0
|
|
20230622,103400,90353205,4045,4045,4045,4045,5
|
|
20230622,103300,90332980,4030,4030,4030,4030,0
|
|
20230622,103200,90332980,4030,4030,4030,4030,0
|
|
20230622,103100,90332980,4030,4030,4030,4030,0
|
|
20230622,103000,90332980,4030,4030,4030,4030,0
|
|
20230622,102900,90332980,4030,4030,4030,4030,0
|
|
20230622,102800,90332980,4030,4030,4030,4030,0
|
|
20230622,102700,90332980,4030,4030,4030,4030,0
|
|
20230622,102600,90332980,4030,4030,4030,4030,0
|
|
20230622,102500,90332980,4030,4045,4045,4030,115
|
|
20230622,102400,89869320,4045,4045,4045,4045,0
|
|
20230622,102300,89869320,4045,4045,4045,4045,0
|
|
20230622,102200,89869320,4045,4045,4045,4045,0
|
|
20230622,102100,89869320,4045,4045,4045,4045,0
|
|
20230622,102000,89869320,4045,4045,4045,4045,0
|
|
20230622,101900,89869320,4045,4045,4045,4045,12
|
|
20230622,101800,89820780,4050,4050,4050,4050,0
|
|
20230622,101700,89820780,4050,4050,4050,4050,0
|
|
20230622,101600,89820780,4050,4050,4050,4050,0
|
|
20230622,101500,89820780,4050,4050,4050,4050,0
|
|
20230622,101400,89820780,4050,4050,4050,4050,0
|
|
20230622,101300,89820780,4050,4050,4050,4050,0
|
|
20230622,101200,89820780,4050,4050,4050,4050,0
|
|
20230622,101100,89820780,4050,4050,4050,4050,0
|
|
20230622,101000,89820780,4050,4050,4050,4050,0
|
|
20230622,100900,89820780,4050,4025,4050,4025,805
|
|
20230622,100800,86580530,4025,4030,4030,4025,2522
|
|
20230622,100700,76427755,4030,4030,4030,4030,0
|
|
20230622,100600,76427755,4030,4030,4030,4030,97
|
|
20230622,100500,76036845,4035,4035,4035,4035,3
|
|
20230622,100400,76024740,4030,4030,4030,4030,0
|
|
20230622,100300,76024740,4030,4030,4030,4030,0
|
|
20230622,100200,76024740,4030,4030,4030,4030,0
|
|
20230622,100100,76024740,4030,4030,4030,4030,0
|
|
20230622,100000,76024740,4030,4030,4030,4030,0
|
|
20230622,095900,76024740,4030,4030,4030,4030,0
|
|
20230622,095800,76024740,4030,4030,4030,4030,0
|
|
20230622,095700,76024740,4030,4030,4030,4030,25
|
|
20230622,095600,75923990,4030,4030,4030,4030,0
|
|
20230622,095500,75923990,4030,4030,4030,4030,0
|
|
20230622,095400,75923990,4030,4030,4030,4030,0
|
|
20230622,095300,75923990,4030,4030,4030,4030,0
|
|
20230622,095200,75923990,4030,4030,4030,4030,0
|
|
20230622,095100,75923990,4030,4040,4040,4030,796
|
|
20230622,095000,72714565,4045,4045,4045,4045,29
|
|
20230622,094900,72597260,4050,4050,4050,4050,0
|
|
20230622,094800,72597260,4050,4050,4050,4050,0
|
|
20230622,094700,72597260,4050,4050,4050,4050,0
|
|
20230622,094600,72597260,4050,4050,4050,4050,67
|
|
20230622,094500,72325910,4050,4050,4050,4050,0
|
|
20230622,094400,72325910,4050,4050,4050,4050,6
|
|
20230622,094300,72301610,4050,4050,4050,4050,100
|
|
20230622,094200,71896610,4050,4050,4050,4050,0
|
|
20230622,094100,71896610,4050,4050,4050,4050,0
|
|
20230622,094000,71896610,4050,4050,4050,4050,0
|
|
20230622,093900,71896610,4050,4050,4050,4050,0
|
|
20230622,093800,71896610,4050,4060,4060,4050,666
|
|
20230622,093700,69192660,4060,4060,4060,4060,110
|
|
20230622,093600,68746060,4060,4060,4060,4060,0
|
|
20230622,093500,68746060,4060,4060,4060,4060,2
|
|
20230622,093400,68737940,4060,4060,4060,4060,28
|
|
20230622,093300,68624260,4060,4060,4060,4060,0
|
|
20230622,093200,68624260,4060,4050,4060,4050,17
|
|
20230622,093100,68555330,4060,4060,4060,4060,1
|
|
20230622,093000,68551270,4050,4045,4050,4040,181
|
|
20230622,092900,67819405,4050,4055,4055,4050,182
|
|
20230622,092800,67081735,4070,4070,4070,4070,2
|
|
20230622,092700,67073595,4015,4070,4070,4015,2068
|
|
20230622,092600,58752685,4075,4075,4075,4075,3
|
|
20230622,092500,58740460,4080,4080,4080,4080,0
|
|
20230622,092400,58740460,4080,4080,4080,4080,19
|
|
20230622,092300,58662940,4085,4085,4085,4085,0
|
|
20230622,092200,58662940,4085,4085,4085,4085,0
|
|
20230622,092100,58662940,4085,4065,4085,4065,1637
|
|
20230622,092000,51988745,4065,4065,4065,4065,0
|
|
20230622,091900,51988745,4065,4065,4065,4065,0
|
|
20230622,091800,51988745,4065,4065,4065,4065,0
|
|
20230622,091700,51988745,4065,4065,4065,4065,0
|
|
20230622,091600,51988745,4065,4065,4065,4065,3
|
|
20230622,091500,51976550,4040,4060,4060,4020,390
|
|
20230622,091400,50402745,4065,4065,4065,4065,150
|
|
20230622,091300,49792995,4070,4050,4080,4050,1931
|
|
20230622,091200,41949065,4045,4045,4045,4040,834
|
|
20230622,091100,38576115,4035,4035,4035,4035,0
|
|
20230622,091000,38576115,4035,4010,4035,4010,3805
|
|
20230622,090900,23282865,3995,4010,4010,3995,3358
|
|
20230622,090800,9867475,4015,4000,4015,3995,775
|
|
20230622,090700,6770120,4015,4015,4015,4015,389
|
|
20230622,090600,5208285,4000,4000,4000,4000,0
|
|
20230622,090500,5208285,4000,4000,4000,4000,0
|
|
20230622,090400,5208285,4000,4000,4000,4000,43
|
|
20230622,090300,5036285,4000,4000,4000,4000,8
|
|
20230622,090200,5004285,4000,4000,4000,4000,179
|
|
20230622,090100,4288285,4000,4015,4015,4000,35
|
|
20230622,090000,4147790,4020,4015,4020,4015,1032
|