599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,185500,6927429750,3005,3005,3005,3005,0
|
|
20230620,185400,6927429750,3005,3005,3005,3005,0
|
|
20230620,185300,6927429750,3005,3005,3005,3005,0
|
|
20230620,185200,6927429750,3005,3005,3005,3005,0
|
|
20230620,185100,6927429750,3005,3005,3005,3005,0
|
|
20230620,185000,6927429750,3005,3005,3005,3005,0
|
|
20230620,184900,6927429750,3005,3005,3005,3005,0
|
|
20230620,184800,6927429750,3005,3005,3005,3005,0
|
|
20230620,184700,6927429750,3005,3005,3005,3005,0
|
|
20230620,184600,6927429750,3005,3005,3005,3005,0
|
|
20230620,184500,6927429750,3005,3005,3005,3005,0
|
|
20230620,184400,6927429750,3005,3005,3005,3005,0
|
|
20230620,184300,6927429750,3005,3005,3005,3005,0
|
|
20230620,184200,6927429750,3005,3005,3005,3005,0
|
|
20230620,184100,6927429750,3005,3005,3005,3005,0
|
|
20230620,184000,6927429750,3005,3005,3005,3005,0
|
|
20230620,183900,6927429750,3005,3005,3005,3005,0
|
|
20230620,183800,6927429750,3005,3005,3005,3005,0
|
|
20230620,183700,6927429750,3005,3005,3005,3005,0
|
|
20230620,183600,6927429750,3005,3005,3005,3005,0
|
|
20230620,183500,6927429750,3005,3005,3005,3005,0
|
|
20230620,183400,6927429750,3005,3005,3005,3005,0
|
|
20230620,183300,6927429750,3005,3005,3005,3005,0
|
|
20230620,183200,6927429750,3005,3005,3005,3005,0
|
|
20230620,183100,6927429750,3005,3005,3005,3005,0
|
|
20230620,183000,6927429750,3005,3005,3005,3005,0
|
|
20230620,182900,6927429750,3005,3005,3005,3005,0
|
|
20230620,182800,6927429750,3005,3005,3005,3005,0
|
|
20230620,182700,6927429750,3005,3005,3005,3005,0
|
|
20230620,182600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,182500,6927429750,3005,3005,3005,3005,0
|
|
20230620,182400,6927429750,3005,3005,3005,3005,0
|
|
20230620,182300,6927429750,3005,3005,3005,3005,0
|
|
20230620,182200,6927429750,3005,3005,3005,3005,0
|
|
20230620,182100,6927429750,3005,3005,3005,3005,0
|
|
20230620,182000,6927429750,3005,3005,3005,3005,0
|
|
20230620,181900,6927429750,3005,3005,3005,3005,0
|
|
20230620,181800,6927429750,3005,3005,3005,3005,0
|
|
20230620,181700,6927429750,3005,3005,3005,3005,0
|
|
20230620,181600,6927429750,3005,3005,3005,3005,0
|
|
20230620,181500,6927429750,3005,3005,3005,3005,0
|
|
20230620,181400,6927429750,3005,3005,3005,3005,0
|
|
20230620,181300,6927429750,3005,3005,3005,3005,0
|
|
20230620,181200,6927429750,3005,3005,3005,3005,0
|
|
20230620,181100,6927429750,3005,3005,3005,3005,0
|
|
20230620,181000,6927429750,3005,3005,3005,3005,0
|
|
20230620,180900,6927429750,3005,3005,3005,3005,0
|
|
20230620,180800,6927429750,3005,3005,3005,3005,0
|
|
20230620,180700,6927429750,3005,3005,3005,3005,0
|
|
20230620,180600,6927429750,3005,3005,3005,3005,0
|
|
20230620,180500,6927429750,3005,3005,3005,3005,0
|
|
20230620,180400,6927429750,3005,3005,3005,3005,0
|
|
20230620,180300,6927429750,3005,3005,3005,3005,0
|
|
20230620,180200,6927429750,3005,3005,3005,3005,0
|
|
20230620,180100,6927429750,3005,3005,3005,3005,0
|
|
20230620,180000,6927429750,3005,3005,3005,3005,0
|
|
20230620,175900,6927429750,3005,3005,3005,3005,0
|
|
20230620,175800,6927429750,3005,3005,3005,3005,0
|
|
20230620,175700,6927429750,3005,3005,3005,3005,0
|
|
20230620,175600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,175500,6927429750,3005,3005,3005,3005,0
|
|
20230620,175400,6927429750,3005,3005,3005,3005,0
|
|
20230620,175300,6927429750,3005,3005,3005,3005,0
|
|
20230620,175200,6927429750,3005,3005,3005,3005,0
|
|
20230620,175100,6927429750,3005,3005,3005,3005,0
|
|
20230620,175000,6927429750,3005,3005,3005,3005,0
|
|
20230620,174900,6927429750,3005,3005,3005,3005,0
|
|
20230620,174800,6927429750,3005,3005,3005,3005,0
|
|
20230620,174700,6927429750,3005,3005,3005,3005,0
|
|
20230620,174600,6927429750,3005,3005,3005,3005,0
|
|
20230620,174500,6927429750,3005,3005,3005,3005,0
|
|
20230620,174400,6927429750,3005,3005,3005,3005,0
|
|
20230620,174300,6927429750,3005,3005,3005,3005,0
|
|
20230620,174200,6927429750,3005,3005,3005,3005,0
|
|
20230620,174100,6927429750,3005,3005,3005,3005,0
|
|
20230620,174000,6927429750,3005,3005,3005,3005,0
|
|
20230620,173900,6927429750,3005,3005,3005,3005,0
|
|
20230620,173800,6927429750,3005,3005,3005,3005,0
|
|
20230620,173700,6927429750,3005,3005,3005,3005,0
|
|
20230620,173600,6927429750,3005,3005,3005,3005,0
|
|
20230620,173500,6927429750,3005,3005,3005,3005,0
|
|
20230620,173400,6927429750,3005,3005,3005,3005,0
|
|
20230620,173300,6927429750,3005,3005,3005,3005,0
|
|
20230620,173200,6927429750,3005,3005,3005,3005,0
|
|
20230620,173100,6927429750,3005,3005,3005,3005,0
|
|
20230620,173000,6927429750,3005,3005,3005,3005,0
|
|
20230620,172900,6927429750,3005,3005,3005,3005,0
|
|
20230620,172800,6927429750,3005,3005,3005,3005,0
|
|
20230620,172700,6927429750,3005,3005,3005,3005,0
|
|
20230620,172600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,172500,6927429750,3005,3005,3005,3005,0
|
|
20230620,172400,6927429750,3005,3005,3005,3005,0
|
|
20230620,172300,6927429750,3005,3005,3005,3005,0
|
|
20230620,172200,6927429750,3005,3005,3005,3005,0
|
|
20230620,172100,6927429750,3005,3005,3005,3005,0
|
|
20230620,172000,6927429750,3005,3005,3005,3005,0
|
|
20230620,171900,6927429750,3005,3005,3005,3005,0
|
|
20230620,171800,6927429750,3005,3005,3005,3005,0
|
|
20230620,171700,6927429750,3005,3005,3005,3005,0
|
|
20230620,171600,6927429750,3005,3005,3005,3005,0
|
|
20230620,171500,6927429750,3005,3005,3005,3005,0
|
|
20230620,171400,6927429750,3005,3005,3005,3005,0
|
|
20230620,171300,6927429750,3005,3005,3005,3005,0
|
|
20230620,171200,6927429750,3005,3005,3005,3005,0
|
|
20230620,171100,6927429750,3005,3005,3005,3005,0
|
|
20230620,171000,6927429750,3005,3005,3005,3005,0
|
|
20230620,170900,6927429750,3005,3005,3005,3005,0
|
|
20230620,170800,6927429750,3005,3005,3005,3005,0
|
|
20230620,170700,6927429750,3005,3005,3005,3005,0
|
|
20230620,170600,6927429750,3005,3005,3005,3005,0
|
|
20230620,170500,6927429750,3005,3005,3005,3005,0
|
|
20230620,170400,6927429750,3005,3005,3005,3005,0
|
|
20230620,170300,6927429750,3005,3005,3005,3005,0
|
|
20230620,170200,6927429750,3005,3005,3005,3005,0
|
|
20230620,170100,6927429750,3005,3005,3005,3005,0
|
|
20230620,170000,6927429750,3005,3005,3005,3005,0
|
|
20230620,165900,6927429750,3005,3005,3005,3005,0
|
|
20230620,165800,6927429750,3005,3005,3005,3005,0
|
|
20230620,165700,6927429750,3005,3005,3005,3005,0
|
|
20230620,165600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,165500,6927429750,3005,3005,3005,3005,0
|
|
20230620,165400,6927429750,3005,3005,3005,3005,0
|
|
20230620,165300,6927429750,3005,3005,3005,3005,0
|
|
20230620,165200,6927429750,3005,3005,3005,3005,0
|
|
20230620,165100,6927429750,3005,3005,3005,3005,0
|
|
20230620,165000,6927429750,3005,3005,3005,3005,0
|
|
20230620,164900,6927429750,3005,3005,3005,3005,0
|
|
20230620,164800,6927429750,3005,3005,3005,3005,0
|
|
20230620,164700,6927429750,3005,3005,3005,3005,0
|
|
20230620,164600,6927429750,3005,3005,3005,3005,0
|
|
20230620,164500,6927429750,3005,3005,3005,3005,0
|
|
20230620,164400,6927429750,3005,3005,3005,3005,0
|
|
20230620,164300,6927429750,3005,3005,3005,3005,0
|
|
20230620,164200,6927429750,3005,3005,3005,3005,0
|
|
20230620,164100,6927429750,3005,3005,3005,3005,0
|
|
20230620,164000,6927429750,3005,3005,3005,3005,0
|
|
20230620,163900,6927429750,3005,3005,3005,3005,0
|
|
20230620,163800,6927429750,3005,3005,3005,3005,0
|
|
20230620,163700,6927429750,3005,3005,3005,3005,0
|
|
20230620,163600,6927429750,3005,3005,3005,3005,0
|
|
20230620,163500,6927429750,3005,3005,3005,3005,0
|
|
20230620,163400,6927429750,3005,3005,3005,3005,0
|
|
20230620,163300,6927429750,3005,3005,3005,3005,0
|
|
20230620,163200,6927429750,3005,3005,3005,3005,0
|
|
20230620,163100,6927429750,3005,3005,3005,3005,0
|
|
20230620,163000,6927429750,3005,3005,3005,3005,0
|
|
20230620,162900,6927429750,3005,3005,3005,3005,0
|
|
20230620,162800,6927429750,3005,3005,3005,3005,0
|
|
20230620,162700,6927429750,3005,3005,3005,3005,0
|
|
20230620,162600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,162500,6927429750,3005,3005,3005,3005,0
|
|
20230620,162400,6927429750,3005,3005,3005,3005,0
|
|
20230620,162300,6927429750,3005,3005,3005,3005,0
|
|
20230620,162200,6927429750,3005,3005,3005,3005,0
|
|
20230620,162100,6927429750,3005,3005,3005,3005,0
|
|
20230620,162000,6927429750,3005,3005,3005,3005,0
|
|
20230620,161900,6927429750,3005,3005,3005,3005,0
|
|
20230620,161800,6927429750,3005,3005,3005,3005,0
|
|
20230620,161700,6927429750,3005,3005,3005,3005,0
|
|
20230620,161600,6927429750,3005,3005,3005,3005,0
|
|
20230620,161500,6927429750,3005,3005,3005,3005,0
|
|
20230620,161400,6927429750,3005,3005,3005,3005,0
|
|
20230620,161300,6927429750,3005,3005,3005,3005,0
|
|
20230620,161200,6927429750,3005,3005,3005,3005,0
|
|
20230620,161100,6927429750,3005,3005,3005,3005,0
|
|
20230620,161000,6927429750,3005,3005,3005,3005,0
|
|
20230620,160900,6927429750,3005,3005,3005,3005,0
|
|
20230620,160800,6927429750,3005,3005,3005,3005,0
|
|
20230620,160700,6927429750,3005,3005,3005,3005,0
|
|
20230620,160600,6927429750,3005,3005,3005,3005,0
|
|
20230620,160500,6927429750,3005,3005,3005,3005,0
|
|
20230620,160400,6927429750,3005,3005,3005,3005,0
|
|
20230620,160300,6927429750,3005,3005,3005,3005,0
|
|
20230620,160200,6927429750,3005,3005,3005,3005,0
|
|
20230620,160100,6927429750,3005,3005,3005,3005,0
|
|
20230620,160000,6927429750,3005,3005,3005,3005,0
|
|
20230620,155900,6927429750,3005,3005,3005,3005,0
|
|
20230620,155800,6927429750,3005,3005,3005,3005,0
|
|
20230620,155700,6927429750,3005,3005,3005,3005,0
|
|
20230620,155600,6927429750,3005,3005,3005,3005,17228
|
|
20230620,155500,6927429750,3005,3005,3005,3005,0
|
|
20230620,155400,6927429750,3005,3005,3005,3005,0
|
|
20230620,155300,6927429750,3005,3005,3005,3005,0
|
|
20230620,155200,6927429750,3005,3005,3005,3005,0
|
|
20230620,155100,6927429750,3005,3005,3005,3005,0
|
|
20230620,155000,6927429750,3005,3005,3005,3005,0
|
|
20230620,154900,6927429750,3005,3005,3005,3005,0
|
|
20230620,154800,6927429750,3005,3005,3005,3005,0
|
|
20230620,154700,6927429750,3005,3005,3005,3005,0
|
|
20230620,154600,6927429750,3005,3005,3005,3005,0
|
|
20230620,154500,6927429750,3005,3005,3005,3005,0
|
|
20230620,154400,6927429750,3005,3005,3005,3005,0
|
|
20230620,154300,6927429750,3005,3005,3005,3005,0
|
|
20230620,154200,6927429750,3005,3005,3005,3005,0
|
|
20230620,154100,6927429750,3005,3005,3005,3005,0
|
|
20230620,154000,6927429750,3005,3005,3005,3005,0
|
|
20230620,153900,6927429750,3005,3005,3005,3005,0
|
|
20230620,153800,6927429750,3005,3005,3005,3005,0
|
|
20230620,153700,6927429750,3005,3005,3005,3005,0
|
|
20230620,153600,6927429750,3005,3005,3005,3005,0
|
|
20230620,153500,6927429750,3005,3005,3005,3005,0
|
|
20230620,153400,6927429750,3005,3005,3005,3005,0
|
|
20230620,153300,6927429750,3005,3005,3005,3005,0
|
|
20230620,153200,6927429750,3005,3005,3005,3005,0
|
|
20230620,153100,6927429750,3005,3005,3005,3005,0
|
|
20230620,153000,6927429750,3005,3005,3005,3005,17228
|
|
20230620,152900,6875659610,3015,3015,3015,3015,0
|
|
20230620,152800,6875659610,3015,3015,3015,3015,0
|
|
20230620,152700,6875659610,3015,3015,3015,3015,0
|
|
20230620,152600,6875659610,3015,3015,3015,3015,0
|
|
20230620,152500,6875659610,3015,3015,3015,3015,0
|
|
20230620,152400,6875659610,3015,3015,3015,3015,0
|
|
20230620,152300,6875659610,3015,3015,3015,3015,0
|
|
20230620,152200,6875659610,3015,3015,3015,3015,0
|
|
20230620,152100,6875659610,3015,3015,3015,3015,0
|
|
20230620,152000,6875659610,3015,3015,3015,3015,0
|
|
20230620,151900,6875659610,3015,3010,3015,3005,8924
|
|
20230620,151800,6848789140,3010,3000,3010,3000,4362
|
|
20230620,151700,6835680465,3000,3000,3000,3000,603
|
|
20230620,151600,6833871465,3000,3000,3005,3000,5079
|
|
20230620,151500,6818634450,3005,3000,3005,3000,422
|
|
20230620,151400,6817367920,3000,3000,3000,3000,1011
|
|
20230620,151300,6814334920,3000,3000,3005,3000,2062
|
|
20230620,151200,6808138630,3005,3000,3005,3000,1234
|
|
20230620,151100,6804436475,3000,2995,3000,2995,1469
|
|
20230620,151000,6800029485,3000,3000,3000,2995,5758
|
|
20230620,150900,6782782760,3000,3000,3000,2995,2764
|
|
20230620,150800,6774495650,3000,3000,3000,2995,7523
|
|
20230620,150700,6751950390,3000,3000,3000,2995,1899
|
|
20230620,150600,6746256465,3000,3000,3005,3000,3220
|
|
20230620,150500,6736596455,3000,3000,3000,3000,211
|
|
20230620,150400,6735963455,3000,3005,3005,3000,1216
|
|
20230620,150300,6732314455,3000,3005,3005,3000,165
|
|
20230620,150200,6731819290,3000,3005,3005,3000,2034
|
|
20230620,150100,6725716425,3005,3005,3005,3005,374
|
|
20230620,150000,6724592555,3005,3000,3005,3000,662
|
|
20230620,145900,6722603290,3005,3000,3005,3000,2093
|
|
20230620,145800,6716314430,3005,3005,3005,3000,1858
|
|
20230620,145700,6710735280,3000,3000,3000,2995,2725
|
|
20230620,145600,6702564770,3000,3005,3005,2995,8087
|
|
20230620,145500,6678298755,3005,3000,3005,3000,456
|
|
20230620,145400,6676930190,3000,3000,3000,3000,907
|
|
20230620,145300,6674209190,3005,3000,3005,3000,230
|
|
20230620,145200,6673519045,3000,2995,3000,2995,8410
|
|
20230620,145100,6648300975,3000,3000,3000,3000,201
|
|
20230620,145000,6647697975,2995,3000,3000,2995,1757
|
|
20230620,144900,6642432855,2995,2995,2995,2995,3018
|
|
20230620,144800,6633393945,2995,3000,3000,2995,8541
|
|
20230620,144700,6607811500,3000,3000,3000,2995,4783
|
|
20230620,144600,6593478530,2995,2995,2995,2995,300
|
|
20230620,144500,6592580030,2995,3000,3000,2995,3660
|
|
20230620,144400,6581603205,3000,3000,3000,2995,3468
|
|
20230620,144300,6571203185,3000,3000,3000,2995,860
|
|
20230620,144200,6568624015,2995,3005,3005,2995,234
|
|
20230620,144100,6567921175,3005,3000,3005,3000,580
|
|
20230620,144000,6566181170,3000,3000,3000,3000,333
|
|
20230620,143900,6565182170,2995,3000,3005,2995,6878
|
|
20230620,143800,6544554110,3000,3000,3000,3000,12
|
|
20230620,143700,6544518110,3000,2995,3000,2995,2008
|
|
20230620,143600,6538501650,2995,2995,2995,2995,6186
|
|
20230620,143500,6519974580,3000,3000,3000,3000,53
|
|
20230620,143400,6519815580,3000,2995,3000,2995,650
|
|
20230620,143300,6517868815,2995,2995,3000,2995,4912
|
|
20230620,143200,6503152375,2995,2995,2995,2995,100
|
|
20230620,143100,6502852875,3005,3005,3005,2995,135
|
|
20230620,143000,6502447450,3005,3000,3005,3000,5888
|
|
20230620,142900,6484775510,2995,2995,2995,2995,2003
|
|
20230620,142800,6478776525,2995,2995,2995,2995,2860
|
|
20230620,142700,6470210825,2995,2995,3000,2995,1272
|
|
20230620,142600,6466401000,2995,2995,3000,2990,3003
|
|
20230620,142500,6457421990,2995,2990,2995,2990,7429
|
|
20230620,142400,6435176525,2990,2995,2995,2990,14890
|
|
20230620,142300,6390588810,2995,2995,2995,2990,16777
|
|
20230620,142200,6340349410,2995,3000,3000,2995,16020
|
|
20230620,142100,6292361525,3000,3000,3005,3000,2502
|
|
20230620,142000,6284855520,3000,3000,3005,3000,2775
|
|
20230620,141900,6276530020,3005,3000,3005,3000,1011
|
|
20230620,141800,6273497015,3000,3000,3000,3000,475
|
|
20230620,141700,6272072015,3000,3000,3010,3000,1729
|
|
20230620,141600,6266882830,3005,3005,3005,3005,258
|
|
20230620,141500,6266107540,3000,3000,3000,3000,881
|
|
20230620,141400,6263464540,3005,3010,3010,3005,910
|
|
20230620,141300,6260729590,3010,3010,3010,3010,0
|
|
20230620,141200,6260729590,3010,3005,3010,3000,984
|
|
20230620,141100,6257774170,3005,3005,3005,3005,553
|
|
20230620,141000,6256112405,3005,3005,3010,3005,2820
|
|
20230620,140900,6247638300,3005,3000,3005,3000,566
|
|
20230620,140800,6245940210,3005,3005,3005,3005,610
|
|
20230620,140700,6244107160,3005,3000,3005,3000,1286
|
|
20230620,140600,6240247655,3005,3000,3005,3000,665
|
|
20230620,140500,6238251625,3000,3005,3005,3000,2537
|
|
20230620,140400,6230639620,3000,3000,3005,2995,670
|
|
20230620,140300,6228631030,3000,3005,3005,3000,6671
|
|
20230620,140200,6208617965,3005,3005,3005,3000,3153
|
|
20230620,140100,6199158450,3005,3005,3005,3005,1411
|
|
20230620,140000,6194918395,3005,3005,3005,3005,9
|
|
20230620,135900,6194891350,3005,3000,3005,3000,3723
|
|
20230620,135800,6183718895,3000,3000,3000,2995,682
|
|
20230620,135700,6181673875,3000,3000,3005,2995,5014
|
|
20230620,135600,6166632230,3005,3000,3005,3000,808
|
|
20230620,135500,6164207790,3005,2995,3005,2995,386
|
|
20230620,135400,6163050450,3005,3005,3005,2995,2162
|
|
20230620,135300,6156569800,3005,3000,3005,3000,20
|
|
20230620,135200,6156509750,3000,3000,3000,3000,50
|
|
20230620,135100,6156359750,2995,3000,3000,2995,9656
|
|
20230620,135000,6127410135,3000,3000,3000,3000,2396
|
|
20230620,134900,6120222135,3000,3000,3000,3000,331
|
|
20230620,134800,6119229135,3000,3005,3005,3000,7811
|
|
20230620,134700,6095791580,3005,3005,3005,3005,1738
|
|
20230620,134600,6090568890,3005,3010,3010,3005,1575
|
|
20230620,134500,6085830680,3010,3000,3010,3000,1237
|
|
20230620,134400,6082119670,3000,3005,3005,3000,2376
|
|
20230620,134300,6074980790,3005,3005,3005,3005,219
|
|
20230620,134200,6074322695,3010,3010,3010,3010,190
|
|
20230620,134100,6073750795,3010,3010,3015,3010,3020
|
|
20230620,134000,6064654275,3010,3005,3010,3005,1147
|
|
20230620,133900,6061202635,3005,3005,3010,3005,2358
|
|
20230620,133800,6054113345,3005,3005,3005,3005,10
|
|
20230620,133700,6054083295,3005,3005,3005,3005,1030
|
|
20230620,133600,6050988145,3000,3005,3005,3000,1301
|
|
20230620,133500,6047083640,3005,3005,3005,3005,1116
|
|
20230620,133400,6043730060,3010,3010,3010,3010,11
|
|
20230620,133300,6043696950,3005,3005,3005,3000,1035
|
|
20230620,133200,6040587105,3000,3000,3000,3000,1000
|
|
20230620,133100,6037587105,3005,3005,3010,3000,1356
|
|
20230620,133000,6033515955,3005,3010,3010,3000,268
|
|
20230620,132900,6032710555,3000,3005,3005,3000,1278
|
|
20230620,132800,6028871645,3000,3005,3005,3000,3001
|
|
20230620,132700,6019863270,3005,3005,3005,3005,21
|
|
20230620,132600,6019800165,3010,3005,3010,3000,1337
|
|
20230620,132500,6015788105,3010,3005,3010,3005,3086
|
|
20230620,132400,6006514670,3005,3005,3005,3005,3
|
|
20230620,132300,6006505655,3005,3000,3005,3000,141
|
|
20230620,132200,6006082650,3005,3005,3005,3000,1156
|
|
20230620,132100,6002613630,3005,3000,3005,3000,291
|
|
20230620,132000,6001740125,3000,3000,3005,2995,3440
|
|
20230620,131900,5991420245,3000,3000,3000,2995,1532
|
|
20230620,131800,5986824570,3005,2995,3005,2995,3937
|
|
20230620,131700,5975022355,2995,2995,3005,2995,2049
|
|
20230620,131600,5968885545,2995,3000,3005,2995,6699
|
|
20230620,131500,5948795615,3000,3000,3000,3000,5490
|
|
20230620,131400,5932325615,3000,3000,3000,3000,1778
|
|
20230620,131300,5926991615,3005,3005,3005,3000,7380
|
|
20230620,131200,5904849080,3005,3005,3005,3005,1635
|
|
20230620,131100,5899935905,3005,3005,3005,3005,876
|
|
20230620,131000,5897303525,3005,3005,3005,3005,12
|
|
20230620,130900,5897267465,3005,3005,3005,3005,423
|
|
20230620,130800,5895996350,3005,3000,3005,3000,1200
|
|
20230620,130700,5892394595,3000,3000,3000,3000,2000
|
|
20230620,130600,5886394595,3005,3005,3005,3005,518
|
|
20230620,130500,5884838005,3005,3005,3010,3005,1030
|
|
20230620,130400,5881742755,3005,3005,3010,3005,3727
|
|
20230620,130300,5870542620,3010,3005,3010,3005,981
|
|
20230620,130200,5867589820,3010,3005,3010,3005,572
|
|
20230620,130100,5865869095,3005,3010,3010,3005,2272
|
|
20230620,130000,5859040785,3010,3010,3010,3010,50
|
|
20230620,125900,5858890285,3010,3010,3010,3010,1
|
|
20230620,125800,5858887275,3010,3010,3010,3010,1
|
|
20230620,125700,5858884265,3005,3010,3010,3005,267
|
|
20230620,125600,5858081920,3005,3010,3010,3005,51
|
|
20230620,125500,5857928660,3000,3010,3010,3000,2591
|
|
20230620,125400,5850150240,3005,3005,3005,3005,476
|
|
20230620,125300,5848719860,3005,3015,3015,3005,153
|
|
20230620,125200,5848259615,3015,3015,3015,3015,102
|
|
20230620,125100,5847952085,3005,3010,3010,3005,1184
|
|
20230620,125000,5844392660,3010,3010,3010,3005,596
|
|
20230620,124900,5842601670,3010,3005,3010,3005,1299
|
|
20230620,124800,5838695675,3005,3005,3010,3005,853
|
|
20230620,124700,5836132405,3005,3005,3010,3000,1150
|
|
20230620,124600,5832681595,3010,3005,3010,3005,1014
|
|
20230620,124500,5829634520,3005,3005,3005,3005,526
|
|
20230620,124400,5828053890,3010,3005,3010,3000,1578
|
|
20230620,124300,5823319215,3000,3005,3005,3000,5451
|
|
20230620,124200,5806965835,3005,3005,3010,3005,3154
|
|
20230620,124100,5797488060,3005,3010,3010,3005,1905
|
|
20230620,124000,5791760380,3005,3015,3015,3005,1308
|
|
20230620,123900,5787829295,3015,3010,3015,3005,370
|
|
20230620,123800,5786716255,3015,3010,3015,3010,921
|
|
20230620,123700,5783944040,3010,3010,3010,3010,887
|
|
20230620,123600,5781274170,3010,3005,3010,3005,1234
|
|
20230620,123500,5777565340,3010,3005,3010,3005,1715
|
|
20230620,123400,5772411760,3005,3005,3010,3000,4016
|
|
20230620,123300,5760352205,3005,3005,3005,3005,160
|
|
20230620,123200,5759871405,3005,3005,3005,3005,701
|
|
20230620,123100,5757764900,3005,3000,3005,3000,1775
|
|
20230620,123000,5752438385,3005,3000,3005,3000,10133
|
|
20230620,122900,5722038880,3005,3005,3005,3005,950
|
|
20230620,122800,5719184130,3005,3005,3010,3000,6909
|
|
20230620,122700,5698450060,3005,3005,3005,3000,5159
|
|
20230620,122600,5682964965,3005,3005,3005,3005,2219
|
|
20230620,122500,5676296870,3005,3005,3005,3005,2700
|
|
20230620,122400,5668183370,3005,3000,3005,3000,2850
|
|
20230620,122300,5659624580,3005,3010,3010,3005,103
|
|
20230620,122200,5659315060,3005,3005,3005,3005,310
|
|
20230620,122100,5658383510,3005,3010,3010,3000,1758
|
|
20230620,122000,5653101335,3005,3005,3005,3005,1233
|
|
20230620,121900,5649396170,3005,3005,3005,3005,175
|
|
20230620,121800,5648870295,3005,3000,3005,3000,759
|
|
20230620,121700,5646591475,3000,3005,3005,3000,298
|
|
20230620,121600,5645697425,3010,3005,3010,3005,815
|
|
20230620,121500,5643248270,3010,3010,3010,3010,100
|
|
20230620,121400,5642947270,3010,3005,3010,3005,88
|
|
20230620,121300,5642682820,3005,3000,3005,3000,3650
|
|
20230620,121200,5631729030,3000,3005,3005,3000,1154
|
|
20230620,121100,5628263195,3005,3010,3010,3005,775
|
|
20230620,121000,5625933490,3000,3005,3005,3000,974
|
|
20230620,120900,5623009595,3010,3010,3010,3010,0
|
|
20230620,120800,5623009595,3010,3010,3010,3010,533
|
|
20230620,120700,5621405265,3010,3005,3010,3005,980
|
|
20230620,120600,5618460355,3010,3005,3010,3005,54
|
|
20230620,120500,5618298035,3005,3005,3010,3000,1160
|
|
20230620,120400,5614816075,3005,3005,3005,3005,452
|
|
20230620,120300,5613457815,3005,3005,3010,3005,1413
|
|
20230620,120200,5609211740,3005,3005,3005,3000,1897
|
|
20230620,120100,5603516305,3005,3000,3005,3000,1516
|
|
20230620,120000,5598961530,3000,3010,3010,3000,18285
|
|
20230620,115900,5544015075,3010,3005,3010,3005,377
|
|
20230620,115800,5542880435,3005,3010,3010,3005,11608
|
|
20230620,115700,5507998385,3005,3010,3010,3005,2834
|
|
20230620,115600,5499468165,3010,3010,3010,3005,6790
|
|
20230620,115500,5479030275,3020,3015,3020,3010,8057
|
|
20230620,115400,5454778430,3015,3010,3015,3010,387
|
|
20230620,115300,5453612530,3015,3015,3015,3015,1
|
|
20230620,115200,5453609515,3010,3010,3010,3010,161
|
|
20230620,115100,5453124905,3010,3015,3015,3010,444
|
|
20230620,115000,5451787965,3015,3015,3015,3015,84
|
|
20230620,114900,5451534705,3015,3020,3020,3015,13
|
|
20230620,114800,5451495475,3010,3015,3015,3010,450
|
|
20230620,114700,5450140350,3020,3015,3020,3010,82
|
|
20230620,114600,5449893080,3015,3010,3015,3010,771
|
|
20230620,114500,5447572220,3010,3010,3010,3010,880
|
|
20230620,114400,5444923420,3015,3015,3015,3010,956
|
|
20230620,114300,5442044745,3010,3015,3015,3010,1191
|
|
20230620,114200,5438458260,3015,3015,3015,3015,0
|
|
20230620,114100,5438458260,3015,3010,3015,3010,647
|
|
20230620,114000,5436510440,3010,3010,3010,3010,5174
|
|
20230620,113900,5420936700,3015,3010,3015,3010,1747
|
|
20230620,113800,5415678225,3015,3015,3015,3015,350
|
|
20230620,113700,5414622975,3010,3010,3010,3005,2245
|
|
20230620,113600,5407870750,3005,3015,3015,3005,4447
|
|
20230620,113500,5394486515,3020,3015,3020,3010,3002
|
|
20230620,113400,5385435485,3015,3010,3015,3010,1137
|
|
20230620,113300,5382013110,3010,3010,3015,3005,7577
|
|
20230620,113200,5359239595,3010,3010,3010,3005,444
|
|
20230620,113100,5357903580,3010,3005,3010,3005,2036
|
|
20230620,113000,5351776940,3010,3010,3010,3005,1611
|
|
20230620,112900,5346931240,3005,3010,3010,3005,516
|
|
20230620,112800,5345379030,3010,3010,3010,3005,4967
|
|
20230620,112700,5330448480,3010,3015,3015,3005,5200
|
|
20230620,112600,5314799450,3020,3020,3020,3015,1376
|
|
20230620,112500,5310644295,3020,3010,3020,3005,4162
|
|
20230620,112400,5298115245,3015,3015,3015,3015,482
|
|
20230620,112300,5296662015,3010,3010,3015,3010,4001
|
|
20230620,112200,5284615965,3010,3015,3015,3010,263
|
|
20230620,112100,5283823025,3015,3005,3015,3005,2710
|
|
20230620,112000,5275666300,3010,3010,3010,3005,1631
|
|
20230620,111900,5270761000,3005,3015,3015,3005,701
|
|
20230620,111800,5268651735,3010,3010,3015,3010,2307
|
|
20230620,111700,5261707420,3010,3010,3015,3010,4328
|
|
20230620,111600,5248677565,3010,3005,3015,3005,4185
|
|
20230620,111500,5236080695,3010,3015,3015,3010,22799
|
|
20230620,111400,5167449120,3015,3015,3015,3010,1193
|
|
20230620,111300,5163856355,3015,3015,3015,3015,3830
|
|
20230620,111200,5152308905,3010,3020,3020,3010,13140
|
|
20230620,111100,5112679800,3020,3025,3025,3020,9238
|
|
20230620,111000,5084780970,3020,3025,3030,3020,6884
|
|
20230620,110900,5063965970,3025,3030,3035,3025,3719
|
|
20230620,110800,5052708810,3030,3030,3035,3030,752
|
|
20230620,110700,5050430245,3030,3035,3035,3030,630
|
|
20230620,110600,5048521025,3035,3025,3035,3025,101
|
|
20230620,110500,5048215490,3025,3030,3035,3025,640
|
|
20230620,110400,5046276455,3030,3030,3030,3025,1904
|
|
20230620,110300,5040512250,3035,3025,3035,3025,8085
|
|
20230620,110200,5016041535,3030,3030,3030,3025,6546
|
|
20230620,110100,4996216195,3030,3035,3035,3030,1934
|
|
20230620,110000,4990349945,3035,3030,3035,3030,6997
|
|
20230620,105900,4969140190,3035,3035,3035,3030,2004
|
|
20230620,105800,4963063900,3035,3035,3040,3035,40
|
|
20230620,105700,4962942495,3040,3030,3040,3030,1608
|
|
20230620,105600,4958069245,3030,3035,3035,3025,11406
|
|
20230620,105500,4923516165,3030,3040,3045,3030,10729
|
|
20230620,105400,4890976555,3045,3035,3045,3030,6591
|
|
20230620,105300,4870975600,3035,3040,3050,3035,8613
|
|
20230620,105200,4844826585,3045,3040,3045,3040,9915
|
|
20230620,105100,4814684900,3040,3045,3050,3035,9703
|
|
20230620,105000,4785222060,3040,3050,3050,3030,9445
|
|
20230620,104900,4756525030,3040,3050,3055,3035,10399
|
|
20230620,104800,4724842505,3055,3045,3055,3035,8578
|
|
20230620,104700,4698715280,3040,3050,3050,3010,58654
|
|
20230620,104600,4521160855,3050,3065,3070,3050,13958
|
|
20230620,104500,4478516550,3065,3065,3080,3055,12419
|
|
20230620,104400,4440446085,3065,3080,3080,3050,56429
|
|
20230620,104300,4267771125,3075,3080,3080,3070,23588
|
|
20230620,104200,4195210645,3080,3090,3100,3080,37464
|
|
20230620,104100,4079534435,3095,3125,3135,3080,63633
|
|
20230620,104000,3881971000,3130,3100,3130,3090,130499
|
|
20230620,103900,3475487550,3090,3110,3125,3085,105098
|
|
20230620,103800,3148981390,3115,3095,3140,3090,203882
|
|
20230620,103700,2513436095,3095,3070,3115,3045,178617
|
|
20230620,103600,1961026955,3075,3015,3075,3015,46496
|
|
20230620,103500,1819235925,3010,3010,3015,3010,1994
|
|
20230620,103400,1813233185,3005,3010,3010,3005,3867
|
|
20230620,103300,1801596795,3010,3015,3020,3010,7873
|
|
20230620,103200,1777893990,3015,3015,3015,3010,6284
|
|
20230620,103100,1758973815,3015,3015,3015,3015,7
|
|
20230620,103000,1758952710,3015,3015,3015,3015,21
|
|
20230620,102900,1758889395,3020,3015,3020,3015,643
|
|
20230620,102800,1756950745,3015,3010,3015,3010,3963
|
|
20230620,102700,1745017900,3010,3015,3015,3010,2614
|
|
20230620,102600,1737149010,3015,3010,3015,3010,379
|
|
20230620,102500,1736007925,3015,3015,3020,3015,1747
|
|
20230620,102400,1730738025,3015,3015,3015,3015,3170
|
|
20230620,102300,1721180475,3015,3020,3020,3015,209
|
|
20230620,102200,1720550315,3020,3015,3020,3015,8
|
|
20230620,102100,1720526165,3015,3015,3015,3015,2
|
|
20230620,102000,1720520135,3015,3015,3015,3015,31
|
|
20230620,101900,1720426670,3015,3015,3015,3015,1089
|
|
20230620,101800,1717143335,3020,3020,3020,3020,1894
|
|
20230620,101700,1711423455,3025,3020,3025,3020,1152
|
|
20230620,101600,1707944410,3025,3025,3025,3025,1303
|
|
20230620,101500,1704002835,3025,3025,3025,3025,1510
|
|
20230620,101400,1699435085,3025,3020,3025,3020,969
|
|
20230620,101300,1696507800,3020,3025,3025,3020,1503
|
|
20230620,101200,1691963075,3020,3020,3025,3020,891
|
|
20230620,101100,1689270600,3020,3015,3020,3015,1861
|
|
20230620,101000,1683650610,3015,3020,3020,3015,1162
|
|
20230620,100900,1680142120,3015,3015,3025,3015,15694
|
|
20230620,100800,1632739720,3015,3010,3015,3010,4285
|
|
20230620,100700,1619825445,3005,3005,3010,3005,393
|
|
20230620,100600,1618644475,3005,3010,3010,3005,4001
|
|
20230620,100500,1606613875,3010,3015,3015,3010,355
|
|
20230620,100400,1605544265,3015,3010,3015,3010,877
|
|
20230620,100300,1602902905,3010,3015,3015,3010,5898
|
|
20230620,100200,1585149820,3015,3020,3020,3010,3357
|
|
20230620,100100,1575043545,3020,3015,3020,3010,3262
|
|
20230620,100000,1565208775,3015,3015,3015,3010,353
|
|
20230620,095900,1564145880,3005,3020,3020,3005,3565
|
|
20230620,095800,1553429550,3010,3010,3010,3010,6839
|
|
20230620,095700,1532844160,3010,3020,3020,3010,520
|
|
20230620,095600,1531277165,3020,3015,3020,3010,1965
|
|
20230620,095500,1525353350,3015,3015,3015,3015,25
|
|
20230620,095400,1525277975,3015,3015,3015,3010,1736
|
|
20230620,095300,1520052485,3010,3015,3015,3005,10069
|
|
20230620,095200,1489752905,3020,3025,3025,3020,2910
|
|
20230620,095100,1480964655,3025,3010,3025,3010,18517
|
|
20230620,095000,1425115065,3015,3010,3015,3010,3241
|
|
20230620,094900,1415356645,3010,3015,3015,3010,4317
|
|
20230620,094800,1402343425,3015,3010,3015,3005,6120
|
|
20230620,094700,1383903380,3010,3005,3010,3005,4921
|
|
20230620,094600,1369095375,3000,3005,3005,3000,2400
|
|
20230620,094500,1361893745,3000,3005,3010,3000,5555
|
|
20230620,094400,1345218110,3005,3000,3005,3000,2633
|
|
20230620,094300,1337314650,3000,3000,3005,3000,14865
|
|
20230620,094200,1292719370,3000,3000,3005,3000,2817
|
|
20230620,094100,1284265185,3000,3000,3010,3000,5890
|
|
20230620,094000,1266593605,3000,3010,3010,3000,4348
|
|
20230620,093900,1253533150,3010,3005,3010,3005,223
|
|
20230620,093800,1252861940,3010,3005,3010,3005,3269
|
|
20230620,093700,1243038560,3010,3005,3010,3000,1565
|
|
20230620,093600,1238335260,3000,3015,3015,3000,2907
|
|
20230620,093500,1229599615,3020,3005,3020,3000,5102
|
|
20230620,093400,1214290695,3005,3010,3020,3000,7041
|
|
20230620,093300,1193139805,3020,3000,3020,3000,1690
|
|
20230620,093200,1188063080,3000,2995,3000,2995,9556
|
|
20230620,093100,1159428150,2995,3000,3005,2995,11308
|
|
20230620,093000,1125503625,3000,3010,3010,3000,5959
|
|
20230620,092900,1107591820,3010,3010,3020,3005,4096
|
|
20230620,092800,1095255525,3010,3005,3015,3005,1796
|
|
20230620,092700,1089844295,3005,3010,3010,3005,2085
|
|
20230620,092600,1083575200,3010,3000,3010,3000,6592
|
|
20230620,092500,1063795910,3000,3005,3005,3000,15258
|
|
20230620,092400,1018021810,3000,3005,3005,3000,1153
|
|
20230620,092300,1014557070,3005,3000,3005,3000,4687
|
|
20230620,092200,1000484475,3000,3005,3010,3000,3075
|
|
20230620,092100,991250085,3010,3010,3010,3005,4944
|
|
20230620,092000,976392330,3015,3015,3015,3005,3894
|
|
20230620,091900,964660590,3015,3005,3015,3000,10370
|
|
20230620,091800,933533250,3000,2995,3005,2995,8799
|
|
20230620,091700,907155995,2995,3005,3005,2995,9056
|
|
20230620,091600,880007320,3000,3005,3010,3000,14488
|
|
20230620,091500,836498000,3005,2995,3010,2995,8863
|
|
20230620,091400,809895920,3000,3010,3010,3000,49278
|
|
20230620,091300,661912175,3015,3020,3020,3010,10890
|
|
20230620,091200,629108535,3020,3010,3020,3010,5408
|
|
20230620,091100,612811290,3015,3010,3015,3005,6885
|
|
20230620,091000,592089175,3005,3015,3020,3005,21345
|
|
20230620,090900,527841025,3015,3025,3025,3015,21501
|
|
20230620,090800,462907050,3020,3025,3030,3020,10791
|
|
20230620,090700,430254850,3025,3025,3030,3020,17215
|
|
20230620,090600,378199125,3025,3030,3030,3020,14975
|
|
20230620,090500,332894585,3025,3035,3035,3025,13381
|
|
20230620,090400,292340655,3035,3040,3040,3035,7229
|
|
20230620,090300,270389910,3040,3040,3040,3030,15345
|
|
20230620,090200,223819530,3030,3035,3045,3025,6913
|
|
20230620,090100,202841415,3035,3040,3045,3020,23477
|
|
20230620,090000,131749975,3040,3055,3060,3035,41298
|