584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184100,441593755,4055,4055,4055,4055,5640
|
|
20230613,184000,441593755,4055,4055,4055,4055,0
|
|
20230613,183900,441593755,4055,4055,4055,4055,0
|
|
20230613,183800,441593755,4055,4055,4055,4055,0
|
|
20230613,183700,441593755,4055,4055,4055,4055,0
|
|
20230613,183600,441593755,4055,4055,4055,4055,0
|
|
20230613,183500,441593755,4055,4055,4055,4055,0
|
|
20230613,183400,441593755,4055,4055,4055,4055,0
|
|
20230613,183300,441593755,4055,4055,4055,4055,0
|
|
20230613,183200,441593755,4055,4055,4055,4055,0
|
|
20230613,183100,441593755,4055,4055,4055,4055,0
|
|
20230613,183000,441593755,4055,4055,4055,4055,0
|
|
20230613,182900,441593755,4055,4055,4055,4055,0
|
|
20230613,182800,441593755,4055,4055,4055,4055,0
|
|
20230613,182700,441593755,4055,4055,4055,4055,0
|
|
20230613,182600,441593755,4055,4055,4055,4055,0
|
|
20230613,182500,441593755,4055,4055,4055,4055,0
|
|
20230613,182400,441593755,4055,4055,4055,4055,0
|
|
20230613,182300,441593755,4055,4055,4055,4055,0
|
|
20230613,182200,441593755,4055,4055,4055,4055,0
|
|
20230613,182100,441593755,4055,4055,4055,4055,0
|
|
20230613,182000,441593755,4055,4055,4055,4055,0
|
|
20230613,181900,441593755,4055,4055,4055,4055,0
|
|
20230613,181800,441593755,4055,4055,4055,4055,0
|
|
20230613,181700,441593755,4055,4055,4055,4055,0
|
|
20230613,181600,441593755,4055,4055,4055,4055,0
|
|
20230613,181500,441593755,4055,4055,4055,4055,0
|
|
20230613,181400,441593755,4055,4055,4055,4055,0
|
|
20230613,181300,441593755,4055,4055,4055,4055,0
|
|
20230613,181200,441593755,4055,4055,4055,4055,0
|
|
20230613,181100,441593755,4055,4055,4055,4055,5640
|
|
20230613,181000,441593755,4055,4055,4055,4055,0
|
|
20230613,180900,441593755,4055,4055,4055,4055,0
|
|
20230613,180800,441593755,4055,4055,4055,4055,0
|
|
20230613,180700,441593755,4055,4055,4055,4055,0
|
|
20230613,180600,441593755,4055,4055,4055,4055,0
|
|
20230613,180500,441593755,4055,4055,4055,4055,0
|
|
20230613,180400,441593755,4055,4055,4055,4055,0
|
|
20230613,180300,441593755,4055,4055,4055,4055,0
|
|
20230613,180200,441593755,4055,4055,4055,4055,0
|
|
20230613,180100,441593755,4055,4055,4055,4055,0
|
|
20230613,180000,441593755,4055,4055,4055,4055,0
|
|
20230613,175900,441593755,4055,4055,4055,4055,0
|
|
20230613,175800,441593755,4055,4055,4055,4055,0
|
|
20230613,175700,441593755,4055,4055,4055,4055,0
|
|
20230613,175600,441593755,4055,4055,4055,4055,0
|
|
20230613,175500,441593755,4055,4055,4055,4055,0
|
|
20230613,175400,441593755,4055,4055,4055,4055,0
|
|
20230613,175300,441593755,4055,4055,4055,4055,0
|
|
20230613,175200,441593755,4055,4055,4055,4055,0
|
|
20230613,175100,441593755,4055,4055,4055,4055,0
|
|
20230613,175000,441593755,4055,4055,4055,4055,0
|
|
20230613,174900,441593755,4055,4055,4055,4055,0
|
|
20230613,174800,441593755,4055,4055,4055,4055,0
|
|
20230613,174700,441593755,4055,4055,4055,4055,0
|
|
20230613,174600,441593755,4055,4055,4055,4055,0
|
|
20230613,174500,441593755,4055,4055,4055,4055,0
|
|
20230613,174400,441593755,4055,4055,4055,4055,0
|
|
20230613,174300,441593755,4055,4055,4055,4055,0
|
|
20230613,174200,441593755,4055,4055,4055,4055,0
|
|
20230613,174100,441593755,4055,4055,4055,4055,5640
|
|
20230613,174000,441593755,4055,4055,4055,4055,0
|
|
20230613,173900,441593755,4055,4055,4055,4055,0
|
|
20230613,173800,441593755,4055,4055,4055,4055,0
|
|
20230613,173700,441593755,4055,4055,4055,4055,0
|
|
20230613,173600,441593755,4055,4055,4055,4055,0
|
|
20230613,173500,441593755,4055,4055,4055,4055,0
|
|
20230613,173400,441593755,4055,4055,4055,4055,0
|
|
20230613,173300,441593755,4055,4055,4055,4055,0
|
|
20230613,173200,441593755,4055,4055,4055,4055,0
|
|
20230613,173100,441593755,4055,4055,4055,4055,0
|
|
20230613,173000,441593755,4055,4055,4055,4055,0
|
|
20230613,172900,441593755,4055,4055,4055,4055,0
|
|
20230613,172800,441593755,4055,4055,4055,4055,0
|
|
20230613,172700,441593755,4055,4055,4055,4055,0
|
|
20230613,172600,441593755,4055,4055,4055,4055,0
|
|
20230613,172500,441593755,4055,4055,4055,4055,0
|
|
20230613,172400,441593755,4055,4055,4055,4055,0
|
|
20230613,172300,441593755,4055,4055,4055,4055,0
|
|
20230613,172200,441593755,4055,4055,4055,4055,0
|
|
20230613,172100,441593755,4055,4055,4055,4055,0
|
|
20230613,172000,441593755,4055,4055,4055,4055,0
|
|
20230613,171900,441593755,4055,4055,4055,4055,0
|
|
20230613,171800,441593755,4055,4055,4055,4055,0
|
|
20230613,171700,441593755,4055,4055,4055,4055,0
|
|
20230613,171600,441593755,4055,4055,4055,4055,0
|
|
20230613,171500,441593755,4055,4055,4055,4055,0
|
|
20230613,171400,441593755,4055,4055,4055,4055,0
|
|
20230613,171300,441593755,4055,4055,4055,4055,0
|
|
20230613,171200,441593755,4055,4055,4055,4055,0
|
|
20230613,171100,441593755,4055,4055,4055,4055,5640
|
|
20230613,171000,441593755,4055,4055,4055,4055,0
|
|
20230613,170900,441593755,4055,4055,4055,4055,0
|
|
20230613,170800,441593755,4055,4055,4055,4055,0
|
|
20230613,170700,441593755,4055,4055,4055,4055,0
|
|
20230613,170600,441593755,4055,4055,4055,4055,0
|
|
20230613,170500,441593755,4055,4055,4055,4055,0
|
|
20230613,170400,441593755,4055,4055,4055,4055,0
|
|
20230613,170300,441593755,4055,4055,4055,4055,0
|
|
20230613,170200,441593755,4055,4055,4055,4055,0
|
|
20230613,170100,441593755,4055,4055,4055,4055,0
|
|
20230613,170000,441593755,4055,4055,4055,4055,0
|
|
20230613,165900,441593755,4055,4055,4055,4055,0
|
|
20230613,165800,441593755,4055,4055,4055,4055,0
|
|
20230613,165700,441593755,4055,4055,4055,4055,0
|
|
20230613,165600,441593755,4055,4055,4055,4055,0
|
|
20230613,165500,441593755,4055,4055,4055,4055,0
|
|
20230613,165400,441593755,4055,4055,4055,4055,0
|
|
20230613,165300,441593755,4055,4055,4055,4055,0
|
|
20230613,165200,441593755,4055,4055,4055,4055,0
|
|
20230613,165100,441593755,4055,4055,4055,4055,0
|
|
20230613,165000,441593755,4055,4055,4055,4055,0
|
|
20230613,164900,441593755,4055,4055,4055,4055,0
|
|
20230613,164800,441593755,4055,4055,4055,4055,0
|
|
20230613,164700,441593755,4055,4055,4055,4055,0
|
|
20230613,164600,441593755,4055,4055,4055,4055,0
|
|
20230613,164500,441593755,4055,4055,4055,4055,0
|
|
20230613,164400,441593755,4055,4055,4055,4055,0
|
|
20230613,164300,441593755,4055,4055,4055,4055,0
|
|
20230613,164200,441593755,4055,4055,4055,4055,0
|
|
20230613,164100,441593755,4055,4055,4055,4055,5640
|
|
20230613,164000,441593755,4055,4055,4055,4055,0
|
|
20230613,163900,441593755,4055,4055,4055,4055,0
|
|
20230613,163800,441593755,4055,4055,4055,4055,0
|
|
20230613,163700,441593755,4055,4055,4055,4055,0
|
|
20230613,163600,441593755,4055,4055,4055,4055,0
|
|
20230613,163500,441593755,4055,4055,4055,4055,0
|
|
20230613,163400,441593755,4055,4055,4055,4055,0
|
|
20230613,163300,441593755,4055,4055,4055,4055,0
|
|
20230613,163200,441593755,4055,4055,4055,4055,0
|
|
20230613,163100,441593755,4055,4055,4055,4055,0
|
|
20230613,163000,441593755,4055,4055,4055,4055,0
|
|
20230613,162900,441593755,4055,4055,4055,4055,0
|
|
20230613,162800,441593755,4055,4055,4055,4055,0
|
|
20230613,162700,441593755,4055,4055,4055,4055,0
|
|
20230613,162600,441593755,4055,4055,4055,4055,0
|
|
20230613,162500,441593755,4055,4055,4055,4055,0
|
|
20230613,162400,441593755,4055,4055,4055,4055,0
|
|
20230613,162300,441593755,4055,4055,4055,4055,0
|
|
20230613,162200,441593755,4055,4055,4055,4055,0
|
|
20230613,162100,441593755,4055,4055,4055,4055,0
|
|
20230613,162000,441593755,4055,4055,4055,4055,0
|
|
20230613,161900,441593755,4055,4055,4055,4055,0
|
|
20230613,161800,441593755,4055,4055,4055,4055,0
|
|
20230613,161700,441593755,4055,4055,4055,4055,0
|
|
20230613,161600,441593755,4055,4055,4055,4055,0
|
|
20230613,161500,441593755,4055,4055,4055,4055,0
|
|
20230613,161400,441593755,4055,4055,4055,4055,0
|
|
20230613,161300,441593755,4055,4055,4055,4055,0
|
|
20230613,161200,441593755,4055,4055,4055,4055,0
|
|
20230613,161100,441593755,4055,4055,4055,4055,5640
|
|
20230613,161000,441593755,4055,4055,4055,4055,0
|
|
20230613,160900,441593755,4055,4055,4055,4055,0
|
|
20230613,160800,441593755,4055,4055,4055,4055,0
|
|
20230613,160700,441593755,4055,4055,4055,4055,0
|
|
20230613,160600,441593755,4055,4055,4055,4055,0
|
|
20230613,160500,441593755,4055,4055,4055,4055,0
|
|
20230613,160400,441593755,4055,4055,4055,4055,0
|
|
20230613,160300,441593755,4055,4055,4055,4055,0
|
|
20230613,160200,441593755,4055,4055,4055,4055,0
|
|
20230613,160100,441593755,4055,4055,4055,4055,0
|
|
20230613,160000,441593755,4055,4055,4055,4055,0
|
|
20230613,155900,441593755,4055,4055,4055,4055,0
|
|
20230613,155800,441593755,4055,4055,4055,4055,0
|
|
20230613,155700,441593755,4055,4055,4055,4055,0
|
|
20230613,155600,441593755,4055,4055,4055,4055,0
|
|
20230613,155500,441593755,4055,4055,4055,4055,0
|
|
20230613,155400,441593755,4055,4055,4055,4055,0
|
|
20230613,155300,441593755,4055,4055,4055,4055,0
|
|
20230613,155200,441593755,4055,4055,4055,4055,0
|
|
20230613,155100,441593755,4055,4055,4055,4055,0
|
|
20230613,155000,441593755,4055,4055,4055,4055,0
|
|
20230613,154900,441593755,4055,4055,4055,4055,0
|
|
20230613,154800,441593755,4055,4055,4055,4055,0
|
|
20230613,154700,441593755,4055,4055,4055,4055,0
|
|
20230613,154600,441593755,4055,4055,4055,4055,0
|
|
20230613,154500,441593755,4055,4055,4055,4055,0
|
|
20230613,154400,441593755,4055,4055,4055,4055,0
|
|
20230613,154300,441593755,4055,4055,4055,4055,0
|
|
20230613,154200,441593755,4055,4055,4055,4055,0
|
|
20230613,154100,441593755,4055,4055,4055,4055,5640
|
|
20230613,154000,441593755,4055,4055,4055,4055,0
|
|
20230613,153900,441593755,4055,4055,4055,4055,0
|
|
20230613,153800,441593755,4055,4055,4055,4055,0
|
|
20230613,153700,441593755,4055,4055,4055,4055,0
|
|
20230613,153600,441593755,4055,4055,4055,4055,0
|
|
20230613,153500,441593755,4055,4055,4055,4055,0
|
|
20230613,153400,441593755,4055,4055,4055,4055,0
|
|
20230613,153300,441593755,4055,4055,4055,4055,0
|
|
20230613,153200,441593755,4055,4055,4055,4055,0
|
|
20230613,153100,441593755,4055,4055,4055,4055,0
|
|
20230613,153000,441593755,4055,4055,4055,4055,5640
|
|
20230613,152900,418723555,4065,4065,4065,4065,0
|
|
20230613,152800,418723555,4065,4065,4065,4065,0
|
|
20230613,152700,418723555,4065,4065,4065,4065,0
|
|
20230613,152600,418723555,4065,4065,4065,4065,0
|
|
20230613,152500,418723555,4065,4065,4065,4065,0
|
|
20230613,152400,418723555,4065,4065,4065,4065,0
|
|
20230613,152300,418723555,4065,4065,4065,4065,0
|
|
20230613,152200,418723555,4065,4065,4065,4065,0
|
|
20230613,152100,418723555,4065,4065,4065,4065,0
|
|
20230613,152000,418723555,4065,4065,4065,4065,0
|
|
20230613,151900,418723555,4065,4065,4065,4065,12
|
|
20230613,151800,418674775,4065,4065,4065,4060,166
|
|
20230613,151700,418000140,4060,4060,4065,4060,176
|
|
20230613,151600,417284795,4060,4065,4065,4060,137
|
|
20230613,151500,416728060,4065,4065,4080,4065,1155
|
|
20230613,151400,412032225,4070,4070,4080,4065,387
|
|
20230613,151300,410456630,4070,4080,4085,4070,282
|
|
20230613,151200,409306005,4080,4080,4080,4080,104
|
|
20230613,151100,408881685,4080,4080,4080,4080,127
|
|
20230613,151000,408363525,4080,4080,4080,4080,1098
|
|
20230613,150900,403883685,4080,4070,4080,4070,768
|
|
20230613,150800,400756895,4080,4080,4080,4080,69
|
|
20230613,150700,400475375,4080,4075,4080,4075,281
|
|
20230613,150600,399329525,4080,4080,4080,4080,103
|
|
20230613,150500,398909285,4080,4075,4080,4075,449
|
|
20230613,150400,397079435,4075,4075,4075,4075,303
|
|
20230613,150300,395844710,4075,4075,4075,4075,102
|
|
20230613,150200,395429060,4075,4075,4075,4075,68
|
|
20230613,150100,395151960,4075,4075,4075,4075,103
|
|
20230613,150000,394732235,4075,4075,4075,4070,242
|
|
20230613,145900,393746445,4075,4075,4075,4070,660
|
|
20230613,145800,391058545,4075,4075,4075,4070,107
|
|
20230613,145700,390622530,4070,4080,4080,4070,1010
|
|
20230613,145600,386511315,4080,4080,4080,4080,105
|
|
20230613,145500,386082915,4070,4080,4080,4070,90
|
|
20230613,145400,385715730,4080,4080,4080,4080,103
|
|
20230613,145300,385295490,4075,4075,4075,4075,904
|
|
20230613,145200,381611690,4075,4075,4075,4075,69
|
|
20230613,145100,381330515,4070,4075,4075,4070,105
|
|
20230613,145000,380902990,4075,4070,4075,4070,953
|
|
20230613,144900,377024070,4070,4070,4070,4065,158
|
|
20230613,144800,376381035,4070,4070,4070,4065,352
|
|
20230613,144700,374948420,4070,4070,4070,4070,78
|
|
20230613,144600,374630960,4070,4070,4070,4070,108
|
|
20230613,144500,374191400,4070,4070,4070,4070,69
|
|
20230613,144400,373910570,4070,4070,4070,4070,104
|
|
20230613,144300,373487290,4065,4065,4070,4065,274
|
|
20230613,144200,372373310,4065,4065,4065,4065,70
|
|
20230613,144100,372088760,4065,4065,4065,4065,102
|
|
20230613,144000,371674130,4065,4065,4065,4060,129
|
|
20230613,143900,371149880,4065,4065,4065,4065,21
|
|
20230613,143800,371064515,4060,4060,4060,4060,359
|
|
20230613,143700,369606975,4060,4060,4060,4055,202
|
|
20230613,143600,368786865,4060,4060,4060,4060,200
|
|
20230613,143500,367974865,4060,4060,4060,4060,10
|
|
20230613,143400,367934265,4060,4060,4060,4060,0
|
|
20230613,143300,367934265,4060,4060,4060,4060,10
|
|
20230613,143200,367893665,4060,4060,4060,4060,1000
|
|
20230613,143100,363833665,4060,4060,4060,4060,0
|
|
20230613,143000,363833665,4060,4060,4060,4060,0
|
|
20230613,142900,363833665,4060,4060,4060,4060,100
|
|
20230613,142800,363427665,4060,4060,4060,4060,8
|
|
20230613,142700,363395185,4055,4055,4055,4055,2
|
|
20230613,142600,363387075,4055,4060,4060,4055,81
|
|
20230613,142500,363058220,4060,4060,4060,4060,0
|
|
20230613,142400,363058220,4060,4060,4060,4060,0
|
|
20230613,142300,363058220,4060,4060,4060,4060,20
|
|
20230613,142200,362977020,4060,4060,4060,4060,0
|
|
20230613,142100,362977020,4060,4060,4060,4060,528
|
|
20230613,142000,360833340,4060,4060,4060,4055,1021
|
|
20230613,141900,356688130,4060,4060,4060,4060,11
|
|
20230613,141800,356643470,4065,4065,4065,4065,0
|
|
20230613,141700,356643470,4065,4065,4065,4065,56
|
|
20230613,141600,356415830,4065,4065,4065,4065,0
|
|
20230613,141500,356415830,4065,4065,4065,4065,0
|
|
20230613,141400,356415830,4065,4065,4065,4065,1
|
|
20230613,141300,356411765,4065,4065,4065,4065,7
|
|
20230613,141200,356383310,4060,4060,4060,4060,0
|
|
20230613,141100,356383310,4060,4060,4060,4060,0
|
|
20230613,141000,356383310,4060,4060,4060,4060,5
|
|
20230613,140900,356363010,4060,4060,4060,4060,50
|
|
20230613,140800,356160010,4060,4060,4060,4060,0
|
|
20230613,140700,356160010,4060,4060,4060,4060,0
|
|
20230613,140600,356160010,4060,4060,4060,4060,0
|
|
20230613,140500,356160010,4060,4060,4060,4060,0
|
|
20230613,140400,356160010,4060,4060,4060,4060,0
|
|
20230613,140300,356160010,4060,4060,4060,4060,400
|
|
20230613,140200,354536010,4060,4060,4060,4060,20
|
|
20230613,140100,354454810,4065,4065,4065,4060,57
|
|
20230613,140000,354223140,4060,4060,4060,4060,1
|
|
20230613,135900,354219080,4065,4065,4065,4065,3
|
|
20230613,135800,354206885,4060,4060,4060,4060,0
|
|
20230613,135700,354206885,4060,4065,4065,4060,12
|
|
20230613,135600,354158115,4060,4060,4060,4060,50
|
|
20230613,135500,353955115,4060,4060,4060,4060,50
|
|
20230613,135400,353752115,4060,4060,4060,4060,0
|
|
20230613,135300,353752115,4060,4060,4060,4060,1298
|
|
20230613,135200,348482235,4065,4065,4065,4065,0
|
|
20230613,135100,348482235,4065,4065,4065,4065,0
|
|
20230613,135000,348482235,4065,4065,4065,4065,4677
|
|
20230613,134900,329470230,4065,4065,4065,4065,0
|
|
20230613,134800,329470230,4065,4065,4065,4065,0
|
|
20230613,134700,329470230,4065,4065,4065,4065,76
|
|
20230613,134600,329161290,4065,4065,4065,4065,707
|
|
20230613,134500,326287335,4060,4060,4060,4060,0
|
|
20230613,134400,326287335,4060,4060,4060,4060,60
|
|
20230613,134300,326043735,4060,4060,4060,4060,0
|
|
20230613,134200,326043735,4060,4060,4060,4060,40
|
|
20230613,134100,325881335,4060,4070,4070,4060,110
|
|
20230613,134000,325434635,4070,4070,4070,4070,3
|
|
20230613,133900,325422425,4060,4060,4060,4060,0
|
|
20230613,133800,325422425,4060,4060,4060,4060,50
|
|
20230613,133700,325219425,4070,4070,4070,4070,0
|
|
20230613,133600,325219425,4070,4070,4070,4070,2
|
|
20230613,133500,325211285,4070,4070,4070,4070,4
|
|
20230613,133400,325195005,4060,4060,4060,4060,50
|
|
20230613,133300,324992005,4060,4060,4060,4060,100
|
|
20230613,133200,324586005,4060,4060,4060,4060,250
|
|
20230613,133100,323571005,4065,4065,4065,4065,0
|
|
20230613,133000,323571005,4065,4065,4065,4065,0
|
|
20230613,132900,323571005,4065,4065,4065,4065,100
|
|
20230613,132800,323164505,4065,4065,4065,4065,571
|
|
20230613,132700,320843390,4065,4065,4065,4065,500
|
|
20230613,132600,318810890,4070,4070,4070,4070,5
|
|
20230613,132500,318790540,4065,4065,4065,4065,32
|
|
20230613,132400,318660460,4065,4065,4065,4065,32
|
|
20230613,132300,318530380,4065,4070,4070,4065,1030
|
|
20230613,132200,314343425,4070,4070,4070,4070,0
|
|
20230613,132100,314343425,4070,4070,4070,4070,0
|
|
20230613,132000,314343425,4070,4070,4070,4070,0
|
|
20230613,131900,314343425,4070,4070,4070,4070,0
|
|
20230613,131800,314343425,4070,4070,4070,4070,0
|
|
20230613,131700,314343425,4070,4070,4070,4070,234
|
|
20230613,131600,313391045,4065,4065,4065,4065,0
|
|
20230613,131500,313391045,4065,4065,4065,4065,0
|
|
20230613,131400,313391045,4065,4065,4065,4065,0
|
|
20230613,131300,313391045,4065,4065,4065,4065,119
|
|
20230613,131200,312907310,4065,4065,4065,4065,0
|
|
20230613,131100,312907310,4065,4065,4065,4065,2
|
|
20230613,131000,312899180,4070,4070,4070,4065,71
|
|
20230613,130900,312610215,4070,4070,4070,4070,112
|
|
20230613,130800,312154375,4065,4065,4065,4065,0
|
|
20230613,130700,312154375,4065,4065,4065,4065,88
|
|
20230613,130600,311796655,4065,4065,4065,4065,0
|
|
20230613,130500,311796655,4065,4065,4065,4065,6
|
|
20230613,130400,311772265,4070,4070,4070,4070,0
|
|
20230613,130300,311772265,4070,4070,4070,4070,0
|
|
20230613,130200,311772265,4070,4070,4070,4070,0
|
|
20230613,130100,311772265,4070,4070,4070,4070,0
|
|
20230613,130000,311772265,4070,4065,4070,4065,90
|
|
20230613,125900,311406410,4065,4065,4065,4065,400
|
|
20230613,125800,309780410,4065,4065,4065,4065,0
|
|
20230613,125700,309780410,4065,4065,4065,4065,300
|
|
20230613,125600,308560910,4065,4065,4065,4065,0
|
|
20230613,125500,308560910,4065,4065,4065,4065,50
|
|
20230613,125400,308357660,4065,4065,4065,4065,761
|
|
20230613,125300,305264195,4065,4065,4065,4065,0
|
|
20230613,125200,305264195,4065,4065,4065,4065,7
|
|
20230613,125100,305235740,4065,4065,4065,4065,100
|
|
20230613,125000,304829240,4065,4065,4065,4065,450
|
|
20230613,124900,302999990,4065,4065,4065,4065,0
|
|
20230613,124800,302999990,4065,4065,4065,4065,51
|
|
20230613,124700,302792675,4065,4065,4065,4065,0
|
|
20230613,124600,302792675,4065,4065,4065,4065,10
|
|
20230613,124500,302752025,4065,4065,4065,4065,30
|
|
20230613,124400,302630075,4065,4065,4065,4065,70
|
|
20230613,124300,302345525,4065,4065,4065,4065,125
|
|
20230613,124200,301837400,4060,4060,4060,4060,0
|
|
20230613,124100,301837400,4060,4060,4060,4060,0
|
|
20230613,124000,301837400,4060,4060,4060,4060,0
|
|
20230613,123900,301837400,4060,4060,4060,4060,0
|
|
20230613,123800,301837400,4060,4065,4065,4060,323
|
|
20230613,123700,300525920,4065,4065,4065,4065,1
|
|
20230613,123600,300521855,4060,4060,4060,4060,0
|
|
20230613,123500,300521855,4060,4060,4060,4060,0
|
|
20230613,123400,300521855,4060,4060,4060,4060,15
|
|
20230613,123300,300460955,4055,4055,4055,4055,0
|
|
20230613,123200,300460955,4055,4055,4055,4055,0
|
|
20230613,123100,300460955,4055,4055,4055,4055,0
|
|
20230613,123000,300460955,4055,4055,4055,4055,0
|
|
20230613,122900,300460955,4055,4055,4055,4055,0
|
|
20230613,122800,300460955,4055,4055,4055,4055,0
|
|
20230613,122700,300460955,4055,4055,4055,4055,100
|
|
20230613,122600,300055455,4055,4055,4055,4055,0
|
|
20230613,122500,300055455,4055,4055,4055,4055,110
|
|
20230613,122400,299609405,4055,4055,4055,4055,0
|
|
20230613,122300,299609405,4055,4055,4055,4055,60
|
|
20230613,122200,299366105,4055,4055,4055,4055,0
|
|
20230613,122100,299366105,4055,4055,4055,4055,0
|
|
20230613,122000,299366105,4055,4055,4055,4055,0
|
|
20230613,121900,299366105,4055,4055,4055,4055,0
|
|
20230613,121800,299366105,4055,4055,4055,4055,200
|
|
20230613,121700,298555105,4065,4065,4065,4065,9
|
|
20230613,121600,298518520,4060,4060,4060,4060,10
|
|
20230613,121500,298477920,4060,4060,4060,4060,0
|
|
20230613,121400,298477920,4060,4060,4060,4060,406
|
|
20230613,121300,296829560,4055,4055,4055,4055,0
|
|
20230613,121200,296829560,4055,4055,4055,4055,0
|
|
20230613,121100,296829560,4055,4055,4055,4055,0
|
|
20230613,121000,296829560,4055,4055,4055,4055,194
|
|
20230613,120900,296042890,4055,4055,4055,4055,0
|
|
20230613,120800,296042890,4055,4055,4055,4055,0
|
|
20230613,120700,296042890,4055,4055,4055,4055,90
|
|
20230613,120600,295677940,4060,4060,4060,4060,1
|
|
20230613,120500,295673880,4060,4055,4060,4055,51
|
|
20230613,120400,295467070,4055,4055,4055,4055,10
|
|
20230613,120300,295426520,4055,4055,4055,4055,0
|
|
20230613,120200,295426520,4055,4055,4055,4055,12
|
|
20230613,120100,295377860,4055,4055,4055,4055,0
|
|
20230613,120000,295377860,4055,4060,4060,4055,50
|
|
20230613,115900,295174865,4060,4060,4060,4060,1
|
|
20230613,115800,295170805,4060,4055,4060,4055,187
|
|
20230613,115700,294412515,4060,4060,4060,4060,2
|
|
20230613,115600,294404395,4060,4060,4060,4060,63
|
|
20230613,115500,294148615,4055,4055,4055,4055,1
|
|
20230613,115400,294144560,4060,4060,4060,4060,2
|
|
20230613,115300,294136440,4060,4060,4060,4060,0
|
|
20230613,115200,294136440,4060,4060,4060,4060,0
|
|
20230613,115100,294136440,4060,4060,4060,4060,0
|
|
20230613,115000,294136440,4060,4060,4060,4060,10
|
|
20230613,114900,294095840,4060,4060,4060,4060,2
|
|
20230613,114800,294087720,4050,4050,4050,4050,0
|
|
20230613,114700,294087720,4050,4055,4055,4050,599
|
|
20230613,114600,291658905,4055,4055,4055,4055,1839
|
|
20230613,114500,284201760,4060,4060,4060,4060,0
|
|
20230613,114400,284201760,4060,4060,4060,4060,1
|
|
20230613,114300,284197700,4060,4060,4060,4060,0
|
|
20230613,114200,284197700,4060,4060,4060,4060,646
|
|
20230613,114100,281574940,4055,4055,4055,4055,0
|
|
20230613,114000,281574940,4055,4055,4055,4055,0
|
|
20230613,113900,281574940,4055,4055,4055,4055,0
|
|
20230613,113800,281574940,4055,4055,4055,4055,0
|
|
20230613,113700,281574940,4055,4055,4055,4055,0
|
|
20230613,113600,281574940,4055,4055,4055,4055,60
|
|
20230613,113500,281331640,4050,4050,4050,4050,0
|
|
20230613,113400,281331640,4050,4065,4065,4050,29
|
|
20230613,113300,281213770,4065,4065,4065,4065,1
|
|
20230613,113200,281209705,4050,4050,4050,4050,0
|
|
20230613,113100,281209705,4050,4050,4050,4050,10
|
|
20230613,113000,281169205,4050,4050,4050,4050,97
|
|
20230613,112900,280776355,4050,4050,4050,4050,2
|
|
20230613,112800,280768255,4050,4050,4050,4050,0
|
|
20230613,112700,280768255,4050,4050,4050,4050,11
|
|
20230613,112600,280723705,4050,4065,4065,4050,874
|
|
20230613,112500,277172110,4050,4060,4060,4050,10000
|
|
20230613,112400,236632360,4060,4060,4060,4060,3486
|
|
20230613,112300,222479200,4060,4060,4060,4060,2541
|
|
20230613,112200,212162740,4060,4060,4060,4060,105
|
|
20230613,112100,211736440,4060,4060,4060,4060,2
|
|
20230613,112000,211728320,4065,4065,4065,4065,2095
|
|
20230613,111900,203212145,4070,4065,4070,4065,2
|
|
20230613,111800,203204010,4065,4065,4070,4065,366
|
|
20230613,111700,201716170,4070,4065,4070,4065,7
|
|
20230613,111600,201687690,4065,4070,4070,4065,78
|
|
20230613,111500,201370610,4065,4065,4065,4065,48
|
|
20230613,111400,201175490,4065,4065,4065,4065,1
|
|
20230613,111300,201171425,4065,4065,4065,4065,2
|
|
20230613,111200,201163295,4065,4065,4065,4065,0
|
|
20230613,111100,201163295,4065,4065,4065,4065,0
|
|
20230613,111000,201163295,4065,4065,4065,4065,404
|
|
20230613,110900,199521035,4065,4065,4065,4065,0
|
|
20230613,110800,199521035,4065,4065,4065,4065,1
|
|
20230613,110700,199516970,4070,4070,4070,4070,0
|
|
20230613,110600,199516970,4070,4070,4070,4070,100
|
|
20230613,110500,199109970,4065,4070,4070,4065,102
|
|
20230613,110400,198694840,4065,4065,4065,4065,20
|
|
20230613,110300,198613540,4065,4065,4065,4065,10
|
|
20230613,110200,198572890,4065,4065,4065,4065,32
|
|
20230613,110100,198442810,4065,4065,4065,4065,1
|
|
20230613,110000,198438745,4065,4065,4065,4065,1
|
|
20230613,105900,198434680,4065,4065,4065,4065,1
|
|
20230613,105800,198430615,4065,4065,4065,4065,1
|
|
20230613,105700,198426550,4065,4065,4065,4065,0
|
|
20230613,105600,198426550,4065,4065,4065,4065,25
|
|
20230613,105500,198324925,4065,4075,4075,4065,753
|
|
20230613,105400,195260210,4070,4070,4070,4070,0
|
|
20230613,105300,195260210,4070,4075,4075,4070,132
|
|
20230613,105200,194722940,4075,4070,4075,4070,405
|
|
20230613,105100,193073590,4070,4070,4070,4070,140
|
|
20230613,105000,192503790,4070,4070,4070,4070,2
|
|
20230613,104900,192495650,4070,4075,4075,4070,4
|
|
20230613,104800,192479365,4070,4070,4070,4070,0
|
|
20230613,104700,192479365,4070,4070,4070,4070,0
|
|
20230613,104600,192479365,4070,4070,4070,4070,1
|
|
20230613,104500,192475295,4075,4070,4075,4070,14
|
|
20230613,104400,192418255,4070,4070,4070,4070,2
|
|
20230613,104300,192410115,4070,4070,4070,4070,262
|
|
20230613,104200,191343775,4075,4075,4075,4075,1221
|
|
20230613,104100,186368200,4075,4075,4075,4075,34
|
|
20230613,104000,186229650,4075,4080,4080,4075,4
|
|
20230613,103900,186213345,4075,4075,4075,4075,1
|
|
20230613,103800,186209270,4080,4080,4080,4080,48
|
|
20230613,103700,186013430,4075,4080,4080,4075,91
|
|
20230613,103600,185642155,4080,4075,4080,4075,73
|
|
20230613,103500,185344320,4075,4080,4080,4075,1001
|
|
20230613,103400,181262745,4075,4080,4080,4075,649
|
|
20230613,103300,178615820,4080,4075,4080,4075,700
|
|
20230613,103200,175760820,4075,4075,4075,4075,319
|
|
20230613,103100,174460895,4070,4070,4070,4070,4
|
|
20230613,103000,174444615,4070,4075,4075,4070,23
|
|
20230613,102900,174350900,4075,4075,4075,4075,32
|
|
20230613,102800,174220500,4070,4075,4075,4070,11
|
|
20230613,102700,174175680,4075,4070,4075,4070,741
|
|
20230613,102600,171156110,4070,4070,4070,4070,1
|
|
20230613,102500,171152040,4070,4070,4075,4070,708
|
|
20230613,102400,168270470,4070,4070,4070,4070,6
|
|
20230613,102300,168246050,4075,4075,4075,4075,200
|
|
20230613,102200,167431050,4070,4070,4070,4070,2
|
|
20230613,102100,167422910,4070,4070,4070,4070,2
|
|
20230613,102000,167414770,4070,4075,4075,4070,2
|
|
20230613,101900,167406625,4075,4075,4075,4075,5
|
|
20230613,101800,167386250,4070,4070,4070,4070,1
|
|
20230613,101700,167382180,4070,4070,4070,4070,100
|
|
20230613,101600,166975180,4070,4075,4075,4070,3
|
|
20230613,101500,166962965,4075,4070,4075,4070,551
|
|
20230613,101400,164717645,4075,4075,4075,4075,26
|
|
20230613,101300,164611695,4075,4075,4075,4075,600
|
|
20230613,101200,162166695,4070,4070,4070,4070,1002
|
|
20230613,101100,158088555,4070,4070,4070,4070,1
|
|
20230613,101000,158084485,4070,4070,4070,4070,51
|
|
20230613,100900,157876915,4070,4070,4070,4070,49
|
|
20230613,100800,157677485,4070,4070,4070,4070,228
|
|
20230613,100700,156749525,4070,4070,4070,4070,0
|
|
20230613,100600,156749525,4070,4070,4075,4070,1315
|
|
20230613,100500,151397275,4075,4070,4075,4070,55
|
|
20230613,100400,151173155,4075,4075,4075,4075,11
|
|
20230613,100300,151128330,4070,4070,4070,4070,1
|
|
20230613,100200,151124260,4070,4075,4075,4070,10
|
|
20230613,100100,151083515,4075,4075,4075,4075,0
|
|
20230613,100000,151083515,4075,4070,4080,4070,7
|
|
20230613,095900,151054970,4080,4070,4080,4070,5
|
|
20230613,095800,151034605,4070,4070,4070,4070,0
|
|
20230613,095700,151034605,4070,4070,4070,4070,1
|
|
20230613,095600,151030535,4070,4080,4080,4070,101
|
|
20230613,095500,150618465,4080,4080,4080,4080,275
|
|
20230613,095400,149496465,4080,4075,4080,4070,315
|
|
20230613,095300,148212085,4070,4080,4080,4070,571
|
|
20230613,095200,145887415,4080,4075,4080,4075,1038
|
|
20230613,095100,141655400,4075,4080,4080,4075,253
|
|
20230613,095000,140623175,4080,4080,4080,4075,4
|
|
20230613,094900,140606860,4080,4080,4080,4080,0
|
|
20230613,094800,140606860,4080,4085,4085,4080,31
|
|
20230613,094700,140480250,4075,4075,4075,4075,1
|
|
20230613,094600,140476175,4075,4075,4075,4075,10
|
|
20230613,094500,140435425,4080,4080,4080,4080,1
|
|
20230613,094400,140431345,4080,4080,4080,4080,1
|
|
20230613,094300,140427265,4080,4080,4080,4080,15
|
|
20230613,094200,140366065,4080,4075,4080,4075,1039
|
|
20230613,094100,136132135,4080,4080,4080,4080,944
|
|
20230613,094000,132280615,4085,4080,4085,4080,7
|
|
20230613,093900,132252035,4085,4085,4085,4085,105
|
|
20230613,093800,131823110,4085,4085,4085,4085,1
|
|
20230613,093700,131819025,4095,4095,4095,4095,0
|
|
20230613,093600,131819025,4095,4095,4095,4095,0
|
|
20230613,093500,131819025,4095,4090,4095,4090,48
|
|
20230613,093400,131622575,4095,4090,4095,4090,4
|
|
20230613,093300,131606200,4095,4095,4095,4095,0
|
|
20230613,093200,131606200,4095,4095,4095,4085,31
|
|
20230613,093100,131479265,4095,4085,4095,4080,749
|
|
20230613,093000,128416615,4085,4085,4085,4085,332
|
|
20230613,092900,127060395,4085,4090,4090,4085,7
|
|
20230613,092800,127031770,4090,4090,4095,4090,261
|
|
20230613,092700,125964275,4090,4090,4095,4090,76
|
|
20230613,092600,125653070,4095,4095,4095,4095,122
|
|
20230613,092500,125153480,4095,4090,4095,4090,176
|
|
20230613,092400,124433020,4090,4090,4090,4090,55
|
|
20230613,092300,124208070,4095,4095,4095,4095,7
|
|
20230613,092200,124179405,4095,4095,4095,4095,370
|
|
20230613,092100,122664255,4095,4090,4095,4090,113
|
|
20230613,092000,122202025,4090,4095,4095,4090,13
|
|
20230613,091900,122148805,4095,4090,4095,4090,61
|
|
20230613,091800,121899040,4095,4100,4100,4095,79
|
|
20230613,091700,121575380,4105,4105,4105,4100,554
|
|
20230613,091600,119303100,4105,4090,4110,4090,23098
|
|
20230613,091500,24623440,4085,4080,4085,4080,2065
|
|
20230613,091400,16193485,4075,4065,4075,4065,485
|
|
20230613,091300,14217155,4070,4070,4070,4070,814
|
|
20230613,091200,10904175,4065,4060,4070,4060,220
|
|
20230613,091100,10008880,4060,4065,4065,4060,170
|
|
20230613,091000,9317990,4065,4065,4065,4065,2
|
|
20230613,090900,9309860,4070,4070,4070,4070,122
|
|
20230613,090800,8813320,4070,4070,4070,4070,302
|
|
20230613,090700,7584180,4070,4070,4070,4050,402
|
|
20230613,090600,5948080,4070,4050,4070,4050,13
|
|
20230613,090500,5895370,4075,4075,4075,4075,10
|
|
20230613,090400,5854620,4060,4060,4060,4060,0
|
|
20230613,090300,5854620,4060,4055,4080,4055,608
|
|
20230613,090200,3386030,4085,4090,4090,4080,75
|
|
20230613,090100,3079740,4090,4075,4090,4075,168
|
|
20230613,090000,2394875,4075,4050,4095,4050,591
|