616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,191200,1892883595,4895,4895,4895,4895,0
|
|
20230615,191100,1892883595,4895,4895,4895,4895,0
|
|
20230615,191000,1892883595,4895,4895,4895,4895,0
|
|
20230615,190900,1892883595,4895,4895,4895,4895,0
|
|
20230615,190800,1892883595,4895,4895,4895,4895,0
|
|
20230615,190700,1892883595,4895,4895,4895,4895,0
|
|
20230615,190600,1892883595,4895,4895,4895,4895,0
|
|
20230615,190500,1892883595,4895,4895,4895,4895,0
|
|
20230615,190400,1892883595,4895,4895,4895,4895,0
|
|
20230615,190300,1892883595,4895,4895,4895,4895,0
|
|
20230615,190200,1892883595,4895,4895,4895,4895,0
|
|
20230615,190100,1892883595,4895,4895,4895,4895,0
|
|
20230615,190000,1892883595,4895,4895,4895,4895,0
|
|
20230615,185900,1892883595,4895,4895,4895,4895,0
|
|
20230615,185800,1892883595,4895,4895,4895,4895,0
|
|
20230615,185700,1892883595,4895,4895,4895,4895,0
|
|
20230615,185600,1892883595,4895,4895,4895,4895,0
|
|
20230615,185500,1892883595,4895,4895,4895,4895,0
|
|
20230615,185400,1892883595,4895,4895,4895,4895,0
|
|
20230615,185300,1892883595,4895,4895,4895,4895,0
|
|
20230615,185200,1892883595,4895,4895,4895,4895,0
|
|
20230615,185100,1892883595,4895,4895,4895,4895,0
|
|
20230615,185000,1892883595,4895,4895,4895,4895,0
|
|
20230615,184900,1892883595,4895,4895,4895,4895,0
|
|
20230615,184800,1892883595,4895,4895,4895,4895,0
|
|
20230615,184700,1892883595,4895,4895,4895,4895,0
|
|
20230615,184600,1892883595,4895,4895,4895,4895,0
|
|
20230615,184500,1892883595,4895,4895,4895,4895,0
|
|
20230615,184400,1892883595,4895,4895,4895,4895,0
|
|
20230615,184300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,184200,1892883595,4895,4895,4895,4895,0
|
|
20230615,184100,1892883595,4895,4895,4895,4895,0
|
|
20230615,184000,1892883595,4895,4895,4895,4895,0
|
|
20230615,183900,1892883595,4895,4895,4895,4895,0
|
|
20230615,183800,1892883595,4895,4895,4895,4895,0
|
|
20230615,183700,1892883595,4895,4895,4895,4895,0
|
|
20230615,183600,1892883595,4895,4895,4895,4895,0
|
|
20230615,183500,1892883595,4895,4895,4895,4895,0
|
|
20230615,183400,1892883595,4895,4895,4895,4895,0
|
|
20230615,183300,1892883595,4895,4895,4895,4895,0
|
|
20230615,183200,1892883595,4895,4895,4895,4895,0
|
|
20230615,183100,1892883595,4895,4895,4895,4895,0
|
|
20230615,183000,1892883595,4895,4895,4895,4895,0
|
|
20230615,182900,1892883595,4895,4895,4895,4895,0
|
|
20230615,182800,1892883595,4895,4895,4895,4895,0
|
|
20230615,182700,1892883595,4895,4895,4895,4895,0
|
|
20230615,182600,1892883595,4895,4895,4895,4895,0
|
|
20230615,182500,1892883595,4895,4895,4895,4895,0
|
|
20230615,182400,1892883595,4895,4895,4895,4895,0
|
|
20230615,182300,1892883595,4895,4895,4895,4895,0
|
|
20230615,182200,1892883595,4895,4895,4895,4895,0
|
|
20230615,182100,1892883595,4895,4895,4895,4895,0
|
|
20230615,182000,1892883595,4895,4895,4895,4895,0
|
|
20230615,181900,1892883595,4895,4895,4895,4895,0
|
|
20230615,181800,1892883595,4895,4895,4895,4895,0
|
|
20230615,181700,1892883595,4895,4895,4895,4895,0
|
|
20230615,181600,1892883595,4895,4895,4895,4895,0
|
|
20230615,181500,1892883595,4895,4895,4895,4895,0
|
|
20230615,181400,1892883595,4895,4895,4895,4895,0
|
|
20230615,181300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,181200,1892883595,4895,4895,4895,4895,0
|
|
20230615,181100,1892883595,4895,4895,4895,4895,0
|
|
20230615,181000,1892883595,4895,4895,4895,4895,0
|
|
20230615,180900,1892883595,4895,4895,4895,4895,0
|
|
20230615,180800,1892883595,4895,4895,4895,4895,0
|
|
20230615,180700,1892883595,4895,4895,4895,4895,0
|
|
20230615,180600,1892883595,4895,4895,4895,4895,0
|
|
20230615,180500,1892883595,4895,4895,4895,4895,0
|
|
20230615,180400,1892883595,4895,4895,4895,4895,0
|
|
20230615,180300,1892883595,4895,4895,4895,4895,0
|
|
20230615,180200,1892883595,4895,4895,4895,4895,0
|
|
20230615,180100,1892883595,4895,4895,4895,4895,0
|
|
20230615,180000,1892883595,4895,4895,4895,4895,0
|
|
20230615,175900,1892883595,4895,4895,4895,4895,0
|
|
20230615,175800,1892883595,4895,4895,4895,4895,0
|
|
20230615,175700,1892883595,4895,4895,4895,4895,0
|
|
20230615,175600,1892883595,4895,4895,4895,4895,0
|
|
20230615,175500,1892883595,4895,4895,4895,4895,0
|
|
20230615,175400,1892883595,4895,4895,4895,4895,0
|
|
20230615,175300,1892883595,4895,4895,4895,4895,0
|
|
20230615,175200,1892883595,4895,4895,4895,4895,0
|
|
20230615,175100,1892883595,4895,4895,4895,4895,0
|
|
20230615,175000,1892883595,4895,4895,4895,4895,0
|
|
20230615,174900,1892883595,4895,4895,4895,4895,0
|
|
20230615,174800,1892883595,4895,4895,4895,4895,0
|
|
20230615,174700,1892883595,4895,4895,4895,4895,0
|
|
20230615,174600,1892883595,4895,4895,4895,4895,0
|
|
20230615,174500,1892883595,4895,4895,4895,4895,0
|
|
20230615,174400,1892883595,4895,4895,4895,4895,0
|
|
20230615,174300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,174200,1892883595,4895,4895,4895,4895,0
|
|
20230615,174100,1892883595,4895,4895,4895,4895,0
|
|
20230615,174000,1892883595,4895,4895,4895,4895,0
|
|
20230615,173900,1892883595,4895,4895,4895,4895,0
|
|
20230615,173800,1892883595,4895,4895,4895,4895,0
|
|
20230615,173700,1892883595,4895,4895,4895,4895,0
|
|
20230615,173600,1892883595,4895,4895,4895,4895,0
|
|
20230615,173500,1892883595,4895,4895,4895,4895,0
|
|
20230615,173400,1892883595,4895,4895,4895,4895,0
|
|
20230615,173300,1892883595,4895,4895,4895,4895,0
|
|
20230615,173200,1892883595,4895,4895,4895,4895,0
|
|
20230615,173100,1892883595,4895,4895,4895,4895,0
|
|
20230615,173000,1892883595,4895,4895,4895,4895,0
|
|
20230615,172900,1892883595,4895,4895,4895,4895,0
|
|
20230615,172800,1892883595,4895,4895,4895,4895,0
|
|
20230615,172700,1892883595,4895,4895,4895,4895,0
|
|
20230615,172600,1892883595,4895,4895,4895,4895,0
|
|
20230615,172500,1892883595,4895,4895,4895,4895,0
|
|
20230615,172400,1892883595,4895,4895,4895,4895,0
|
|
20230615,172300,1892883595,4895,4895,4895,4895,0
|
|
20230615,172200,1892883595,4895,4895,4895,4895,0
|
|
20230615,172100,1892883595,4895,4895,4895,4895,0
|
|
20230615,172000,1892883595,4895,4895,4895,4895,0
|
|
20230615,171900,1892883595,4895,4895,4895,4895,0
|
|
20230615,171800,1892883595,4895,4895,4895,4895,0
|
|
20230615,171700,1892883595,4895,4895,4895,4895,0
|
|
20230615,171600,1892883595,4895,4895,4895,4895,0
|
|
20230615,171500,1892883595,4895,4895,4895,4895,0
|
|
20230615,171400,1892883595,4895,4895,4895,4895,0
|
|
20230615,171300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,171200,1892883595,4895,4895,4895,4895,0
|
|
20230615,171100,1892883595,4895,4895,4895,4895,0
|
|
20230615,171000,1892883595,4895,4895,4895,4895,0
|
|
20230615,170900,1892883595,4895,4895,4895,4895,0
|
|
20230615,170800,1892883595,4895,4895,4895,4895,0
|
|
20230615,170700,1892883595,4895,4895,4895,4895,0
|
|
20230615,170600,1892883595,4895,4895,4895,4895,0
|
|
20230615,170500,1892883595,4895,4895,4895,4895,0
|
|
20230615,170400,1892883595,4895,4895,4895,4895,0
|
|
20230615,170300,1892883595,4895,4895,4895,4895,0
|
|
20230615,170200,1892883595,4895,4895,4895,4895,0
|
|
20230615,170100,1892883595,4895,4895,4895,4895,0
|
|
20230615,170000,1892883595,4895,4895,4895,4895,0
|
|
20230615,165900,1892883595,4895,4895,4895,4895,0
|
|
20230615,165800,1892883595,4895,4895,4895,4895,0
|
|
20230615,165700,1892883595,4895,4895,4895,4895,0
|
|
20230615,165600,1892883595,4895,4895,4895,4895,0
|
|
20230615,165500,1892883595,4895,4895,4895,4895,0
|
|
20230615,165400,1892883595,4895,4895,4895,4895,0
|
|
20230615,165300,1892883595,4895,4895,4895,4895,0
|
|
20230615,165200,1892883595,4895,4895,4895,4895,0
|
|
20230615,165100,1892883595,4895,4895,4895,4895,0
|
|
20230615,165000,1892883595,4895,4895,4895,4895,0
|
|
20230615,164900,1892883595,4895,4895,4895,4895,0
|
|
20230615,164800,1892883595,4895,4895,4895,4895,0
|
|
20230615,164700,1892883595,4895,4895,4895,4895,0
|
|
20230615,164600,1892883595,4895,4895,4895,4895,0
|
|
20230615,164500,1892883595,4895,4895,4895,4895,0
|
|
20230615,164400,1892883595,4895,4895,4895,4895,0
|
|
20230615,164300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,164200,1892883595,4895,4895,4895,4895,0
|
|
20230615,164100,1892883595,4895,4895,4895,4895,0
|
|
20230615,164000,1892883595,4895,4895,4895,4895,0
|
|
20230615,163900,1892883595,4895,4895,4895,4895,0
|
|
20230615,163800,1892883595,4895,4895,4895,4895,0
|
|
20230615,163700,1892883595,4895,4895,4895,4895,0
|
|
20230615,163600,1892883595,4895,4895,4895,4895,0
|
|
20230615,163500,1892883595,4895,4895,4895,4895,0
|
|
20230615,163400,1892883595,4895,4895,4895,4895,0
|
|
20230615,163300,1892883595,4895,4895,4895,4895,0
|
|
20230615,163200,1892883595,4895,4895,4895,4895,0
|
|
20230615,163100,1892883595,4895,4895,4895,4895,0
|
|
20230615,163000,1892883595,4895,4895,4895,4895,0
|
|
20230615,162900,1892883595,4895,4895,4895,4895,0
|
|
20230615,162800,1892883595,4895,4895,4895,4895,0
|
|
20230615,162700,1892883595,4895,4895,4895,4895,0
|
|
20230615,162600,1892883595,4895,4895,4895,4895,0
|
|
20230615,162500,1892883595,4895,4895,4895,4895,0
|
|
20230615,162400,1892883595,4895,4895,4895,4895,0
|
|
20230615,162300,1892883595,4895,4895,4895,4895,0
|
|
20230615,162200,1892883595,4895,4895,4895,4895,0
|
|
20230615,162100,1892883595,4895,4895,4895,4895,0
|
|
20230615,162000,1892883595,4895,4895,4895,4895,0
|
|
20230615,161900,1892883595,4895,4895,4895,4895,0
|
|
20230615,161800,1892883595,4895,4895,4895,4895,0
|
|
20230615,161700,1892883595,4895,4895,4895,4895,0
|
|
20230615,161600,1892883595,4895,4895,4895,4895,0
|
|
20230615,161500,1892883595,4895,4895,4895,4895,0
|
|
20230615,161400,1892883595,4895,4895,4895,4895,0
|
|
20230615,161300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,161200,1892883595,4895,4895,4895,4895,0
|
|
20230615,161100,1892883595,4895,4895,4895,4895,0
|
|
20230615,161000,1892883595,4895,4895,4895,4895,0
|
|
20230615,160900,1892883595,4895,4895,4895,4895,0
|
|
20230615,160800,1892883595,4895,4895,4895,4895,0
|
|
20230615,160700,1892883595,4895,4895,4895,4895,0
|
|
20230615,160600,1892883595,4895,4895,4895,4895,0
|
|
20230615,160500,1892883595,4895,4895,4895,4895,0
|
|
20230615,160400,1892883595,4895,4895,4895,4895,0
|
|
20230615,160300,1892883595,4895,4895,4895,4895,0
|
|
20230615,160200,1892883595,4895,4895,4895,4895,0
|
|
20230615,160100,1892883595,4895,4895,4895,4895,0
|
|
20230615,160000,1892883595,4895,4895,4895,4895,0
|
|
20230615,155900,1892883595,4895,4895,4895,4895,0
|
|
20230615,155800,1892883595,4895,4895,4895,4895,0
|
|
20230615,155700,1892883595,4895,4895,4895,4895,0
|
|
20230615,155600,1892883595,4895,4895,4895,4895,0
|
|
20230615,155500,1892883595,4895,4895,4895,4895,0
|
|
20230615,155400,1892883595,4895,4895,4895,4895,0
|
|
20230615,155300,1892883595,4895,4895,4895,4895,0
|
|
20230615,155200,1892883595,4895,4895,4895,4895,0
|
|
20230615,155100,1892883595,4895,4895,4895,4895,0
|
|
20230615,155000,1892883595,4895,4895,4895,4895,0
|
|
20230615,154900,1892883595,4895,4895,4895,4895,0
|
|
20230615,154800,1892883595,4895,4895,4895,4895,0
|
|
20230615,154700,1892883595,4895,4895,4895,4895,0
|
|
20230615,154600,1892883595,4895,4895,4895,4895,0
|
|
20230615,154500,1892883595,4895,4895,4895,4895,0
|
|
20230615,154400,1892883595,4895,4895,4895,4895,0
|
|
20230615,154300,1892883595,4895,4895,4895,4895,31136
|
|
20230615,154200,1892883595,4895,4895,4895,4895,0
|
|
20230615,154100,1892883595,4895,4895,4895,4895,0
|
|
20230615,154000,1892883595,4895,4895,4895,4895,0
|
|
20230615,153900,1892883595,4895,4895,4895,4895,0
|
|
20230615,153800,1892883595,4895,4895,4895,4895,0
|
|
20230615,153700,1892883595,4895,4895,4895,4895,0
|
|
20230615,153600,1892883595,4895,4895,4895,4895,0
|
|
20230615,153500,1892883595,4895,4895,4895,4895,0
|
|
20230615,153400,1892883595,4895,4895,4895,4895,0
|
|
20230615,153300,1892883595,4895,4895,4895,4895,0
|
|
20230615,153200,1892883595,4895,4895,4895,4895,0
|
|
20230615,153100,1892883595,4895,4895,4895,4895,0
|
|
20230615,153000,1892883595,4895,4895,4895,4895,31136
|
|
20230615,152900,1740472875,4960,4960,4960,4960,0
|
|
20230615,152800,1740472875,4960,4960,4960,4960,0
|
|
20230615,152700,1740472875,4960,4960,4960,4960,0
|
|
20230615,152600,1740472875,4960,4960,4960,4960,0
|
|
20230615,152500,1740472875,4960,4960,4960,4960,0
|
|
20230615,152400,1740472875,4960,4960,4960,4960,0
|
|
20230615,152300,1740472875,4960,4960,4960,4960,0
|
|
20230615,152200,1740472875,4960,4960,4960,4960,0
|
|
20230615,152100,1740472875,4960,4960,4960,4960,0
|
|
20230615,152000,1740472875,4960,4960,4960,4960,0
|
|
20230615,151900,1740472875,4960,4960,4960,4950,508
|
|
20230615,151800,1737954015,4960,4960,4965,4950,154
|
|
20230615,151700,1737190635,4950,4950,4960,4950,824
|
|
20230615,151600,1733108985,4955,4955,4955,4955,252
|
|
20230615,151500,1731860325,4960,4960,4960,4955,361
|
|
20230615,151400,1730071515,4960,4955,4960,4955,426
|
|
20230615,151300,1727960680,4955,4945,4955,4945,519
|
|
20230615,151200,1725393855,4960,4940,4965,4940,84
|
|
20230615,151100,1724978830,4965,4945,4965,4945,1603
|
|
20230615,151000,1717032155,4960,4960,4960,4955,1578
|
|
20230615,150900,1709205625,4960,4950,4960,4950,401
|
|
20230615,150800,1707219165,4950,4950,4955,4950,112
|
|
20230615,150700,1706664760,4960,4955,4960,4935,523
|
|
20230615,150600,1704082265,4960,4955,4960,4955,26
|
|
20230615,150500,1703953430,4960,4955,4960,4955,601
|
|
20230615,150400,1700975470,4955,4955,4955,4955,100
|
|
20230615,150300,1700479970,4955,4945,4955,4930,700
|
|
20230615,150200,1697022270,4950,4940,4950,4940,1115
|
|
20230615,150100,1691505165,4950,4950,4950,4940,372
|
|
20230615,150000,1689663940,4950,4950,4950,4950,2
|
|
20230615,145900,1689654040,4950,4950,4950,4950,100
|
|
20230615,145800,1689159040,4950,4950,4950,4950,14
|
|
20230615,145700,1689089740,4945,4940,4945,4940,208
|
|
20230615,145600,1688061210,4945,4940,4945,4940,39
|
|
20230615,145500,1687868395,4945,4945,4945,4930,105
|
|
20230615,145400,1687350470,4945,4930,4945,4930,111
|
|
20230615,145300,1686801695,4950,4940,4950,4940,1712
|
|
20230615,145200,1678335155,4945,4940,4945,4940,109
|
|
20230615,145100,1677796685,4945,4935,4945,4935,1385
|
|
20230615,145000,1670959300,4945,4935,4950,4935,1152
|
|
20230615,144900,1665268765,4935,4920,4935,4920,532
|
|
20230615,144800,1662644990,4920,4920,4920,4920,1
|
|
20230615,144700,1662640070,4915,4930,4930,4915,901
|
|
20230615,144600,1658198155,4915,4925,4930,4915,10
|
|
20230615,144500,1658148890,4925,4915,4925,4915,781
|
|
20230615,144400,1654304240,4915,4915,4925,4915,920
|
|
20230615,144300,1649778360,4915,4915,4915,4915,83
|
|
20230615,144200,1649370415,4915,4920,4920,4915,141
|
|
20230615,144100,1648676745,4930,4930,4930,4915,112
|
|
20230615,144000,1648124735,4930,4910,4930,4910,700
|
|
20230615,143900,1644683735,4930,4930,4930,4930,6
|
|
20230615,143800,1644654155,4930,4930,4930,4930,90
|
|
20230615,143700,1644210455,4930,4930,4935,4930,220
|
|
20230615,143600,1643125850,4930,4930,4935,4905,1040
|
|
20230615,143500,1638014270,4935,4930,4935,4930,26
|
|
20230615,143400,1637886085,4930,4930,4930,4925,679
|
|
20230615,143300,1634538655,4930,4930,4930,4930,10
|
|
20230615,143200,1634489355,4930,4930,4930,4930,3
|
|
20230615,143100,1634474565,4930,4925,4930,4925,10
|
|
20230615,143000,1634425280,4925,4930,4930,4910,1110
|
|
20230615,142900,1628954505,4930,4930,4930,4930,0
|
|
20230615,142800,1628954505,4930,4930,4930,4900,184
|
|
20230615,142700,1628048640,4930,4905,4930,4900,5744
|
|
20230615,142600,1599838950,4905,4905,4905,4905,2
|
|
20230615,142500,1599829140,4895,4905,4905,4895,2
|
|
20230615,142400,1599819340,4895,4910,4910,4895,97
|
|
20230615,142300,1599344010,4900,4910,4920,4900,403
|
|
20230615,142200,1597365485,4910,4915,4925,4910,768
|
|
20230615,142100,1593590245,4925,4915,4925,4915,779
|
|
20230615,142000,1589761430,4915,4920,4925,4910,859
|
|
20230615,141900,1585537415,4920,4905,4920,4900,880
|
|
20230615,141800,1581219710,4900,4895,4905,4895,4487
|
|
20230615,141700,1559234830,4895,4895,4905,4895,33
|
|
20230615,141600,1559072995,4900,4905,4905,4895,757
|
|
20230615,141500,1555363480,4905,4905,4905,4905,202
|
|
20230615,141400,1554372670,4895,4910,4910,4895,6539
|
|
20230615,141300,1522323780,4910,4915,4915,4910,458
|
|
20230615,141200,1520074990,4915,4915,4915,4915,3
|
|
20230615,141100,1520060245,4910,4915,4915,4910,72
|
|
20230615,141000,1519706370,4915,4915,4915,4915,129
|
|
20230615,140900,1519072335,4910,4915,4915,4910,102
|
|
20230615,140800,1518571010,4925,4925,4925,4925,1
|
|
20230615,140700,1518566085,4915,4920,4925,4915,221
|
|
20230615,140600,1517479850,4925,4920,4925,4920,18
|
|
20230615,140500,1517391265,4915,4920,4920,4915,5
|
|
20230615,140400,1517366685,4920,4920,4920,4920,0
|
|
20230615,140300,1517366685,4920,4915,4920,4915,43
|
|
20230615,140200,1517155325,4920,4920,4920,4920,382
|
|
20230615,140100,1515275885,4910,4910,4910,4910,0
|
|
20230615,140000,1515275885,4910,4910,4910,4910,33
|
|
20230615,135900,1515113855,4910,4910,4910,4910,24
|
|
20230615,135800,1514996015,4910,4915,4915,4910,20
|
|
20230615,135700,1514897810,4920,4920,4920,4920,0
|
|
20230615,135600,1514897810,4920,4920,4920,4920,132
|
|
20230615,135500,1514248370,4920,4920,4920,4920,0
|
|
20230615,135400,1514248370,4920,4920,4920,4920,0
|
|
20230615,135300,1514248370,4920,4920,4920,4920,0
|
|
20230615,135200,1514248370,4920,4920,4925,4920,210
|
|
20230615,135100,1513214670,4925,4925,4925,4925,0
|
|
20230615,135000,1513214670,4925,4925,4925,4925,3
|
|
20230615,134900,1513199895,4925,4925,4925,4905,429
|
|
20230615,134800,1511095380,4930,4930,4930,4930,800
|
|
20230615,134700,1507151380,4930,4925,4940,4925,1567
|
|
20230615,134600,1499424615,4925,4915,4925,4915,672
|
|
20230615,134500,1496118405,4915,4915,4915,4915,0
|
|
20230615,134400,1496118405,4915,4915,4915,4915,29
|
|
20230615,134300,1495975870,4915,4915,4915,4915,8
|
|
20230615,134200,1495936550,4915,4915,4915,4915,62
|
|
20230615,134100,1495631820,4905,4915,4915,4905,903
|
|
20230615,134000,1491202105,4900,4905,4905,4900,3900
|
|
20230615,133900,1472090630,4905,4905,4905,4905,1491
|
|
20230615,133800,1464777275,4905,4905,4905,4905,619
|
|
20230615,133700,1461741080,4905,4910,4910,4905,501
|
|
20230615,133600,1459283670,4920,4910,4920,4910,7
|
|
20230615,133500,1459249280,4910,4910,4910,4905,737
|
|
20230615,133400,1455632305,4910,4915,4915,4905,491
|
|
20230615,133300,1453223830,4900,4910,4910,4900,1642
|
|
20230615,133200,1445170200,4910,4920,4920,4910,3
|
|
20230615,133100,1445155450,4910,4915,4915,4910,2192
|
|
20230615,133000,1434384275,4920,4920,4920,4920,1
|
|
20230615,132900,1434379355,4925,4925,4925,4925,0
|
|
20230615,132800,1434379355,4925,4925,4925,4925,0
|
|
20230615,132700,1434379355,4925,4915,4925,4915,63
|
|
20230615,132600,1434069680,4920,4920,4920,4920,252
|
|
20230615,132500,1432829840,4925,4925,4925,4925,0
|
|
20230615,132400,1432829840,4925,4925,4925,4925,99
|
|
20230615,132300,1432342265,4925,4915,4930,4915,256
|
|
20230615,132200,1431081450,4930,4930,4930,4930,0
|
|
20230615,132100,1431081450,4930,4925,4930,4915,432
|
|
20230615,132000,1428957525,4935,4935,4935,4935,0
|
|
20230615,131900,1428957525,4935,4935,4935,4935,2
|
|
20230615,131800,1428947655,4920,4925,4925,4915,887
|
|
20230615,131700,1424583435,4935,4925,4935,4925,2
|
|
20230615,131600,1424573575,4925,4930,4930,4925,22
|
|
20230615,131500,1424465220,4935,4935,4935,4935,12
|
|
20230615,131400,1424406000,4940,4940,4940,4940,0
|
|
20230615,131300,1424406000,4940,4935,4940,4920,402
|
|
20230615,131200,1422428065,4935,4935,4940,4935,35
|
|
20230615,131100,1422255335,4935,4920,4935,4915,410
|
|
20230615,131000,1420232180,4915,4935,4935,4915,3050
|
|
20230615,130900,1405240265,4935,4935,4935,4935,0
|
|
20230615,130800,1405240265,4935,4925,4935,4925,215
|
|
20230615,130700,1404181370,4930,4935,4935,4930,13
|
|
20230615,130600,1404117275,4930,4930,4930,4930,111
|
|
20230615,130500,1403570045,4930,4940,4940,4930,842
|
|
20230615,130400,1399412980,4940,4935,4940,4935,40
|
|
20230615,130300,1399215430,4945,4945,4945,4945,0
|
|
20230615,130200,1399215430,4945,4945,4945,4945,1
|
|
20230615,130100,1399210485,4945,4945,4945,4945,0
|
|
20230615,130000,1399210485,4945,4945,4945,4945,0
|
|
20230615,125900,1399210485,4945,4945,4945,4945,0
|
|
20230615,125800,1399210485,4945,4945,4945,4945,0
|
|
20230615,125700,1399210485,4945,4945,4945,4945,0
|
|
20230615,125600,1399210485,4945,4945,4945,4945,0
|
|
20230615,125500,1399210485,4945,4945,4945,4945,2
|
|
20230615,125400,1399200595,4945,4940,4945,4940,2027
|
|
20230615,125300,1389187205,4945,4945,4945,4945,0
|
|
20230615,125200,1389187205,4945,4935,4945,4935,249
|
|
20230615,125100,1387958370,4945,4945,4945,4945,1
|
|
20230615,125000,1387953425,4945,4940,4945,4930,436
|
|
20230615,124900,1385801655,4935,4935,4935,4930,563
|
|
20230615,124800,1383023565,4940,4940,4940,4935,1084
|
|
20230615,124700,1377671105,4930,4930,4930,4930,0
|
|
20230615,124600,1377671105,4930,4930,4930,4930,11
|
|
20230615,124500,1377616875,4930,4930,4930,4930,6
|
|
20230615,124400,1377587295,4945,4940,4945,4940,2
|
|
20230615,124300,1377577410,4940,4940,4940,4940,0
|
|
20230615,124200,1377577410,4940,4940,4940,4940,1
|
|
20230615,124100,1377572470,4945,4945,4945,4945,1
|
|
20230615,124000,1377567525,4925,4925,4925,4925,0
|
|
20230615,123900,1377567525,4925,4925,4925,4925,3000
|
|
20230615,123800,1362792525,4945,4945,4945,4945,0
|
|
20230615,123700,1362792525,4945,4945,4945,4945,5
|
|
20230615,123600,1362767800,4945,4945,4945,4945,0
|
|
20230615,123500,1362767800,4945,4945,4945,4945,1
|
|
20230615,123400,1362762855,4945,4945,4945,4945,0
|
|
20230615,123300,1362762855,4945,4945,4945,4945,1
|
|
20230615,123200,1362757910,4945,4945,4945,4945,0
|
|
20230615,123100,1362757910,4945,4945,4945,4945,0
|
|
20230615,123000,1362757910,4945,4945,4945,4945,1
|
|
20230615,122900,1362752965,4945,4945,4945,4945,0
|
|
20230615,122800,1362752965,4945,4920,4945,4920,321
|
|
20230615,122700,1361173620,4945,4945,4945,4945,0
|
|
20230615,122600,1361173620,4945,4945,4945,4945,1
|
|
20230615,122500,1361168675,4930,4920,4930,4920,272
|
|
20230615,122400,1359828435,4920,4925,4925,4920,317
|
|
20230615,122300,1358268515,4930,4930,4930,4930,0
|
|
20230615,122200,1358268515,4930,4930,4930,4930,50
|
|
20230615,122100,1358022015,4930,4930,4930,4930,3
|
|
20230615,122000,1358007225,4925,4945,4945,4925,1051
|
|
20230615,121900,1352830885,4945,4945,4945,4945,0
|
|
20230615,121800,1352830885,4945,4945,4945,4945,1
|
|
20230615,121700,1352825940,4935,4935,4935,4935,10
|
|
20230615,121600,1352776590,4940,4940,4940,4940,331
|
|
20230615,121500,1351141450,4935,4935,4935,4930,2651
|
|
20230615,121400,1338059270,4940,4940,4940,4940,0
|
|
20230615,121300,1338059270,4940,4940,4940,4940,0
|
|
20230615,121200,1338059270,4940,4940,4940,4940,0
|
|
20230615,121100,1338059270,4940,4930,4940,4930,704
|
|
20230615,121000,1334586510,4930,4930,4930,4930,0
|
|
20230615,120900,1334586510,4930,4935,4935,4930,100
|
|
20230615,120800,1334093405,4945,4945,4945,4940,48
|
|
20230615,120700,1333856270,4945,4945,4945,4945,11
|
|
20230615,120600,1333801875,4945,4945,4945,4945,88
|
|
20230615,120500,1333366715,4940,4945,4945,4940,11
|
|
20230615,120400,1333312370,4945,4940,4945,4940,881
|
|
20230615,120300,1328960215,4940,4930,4940,4930,2
|
|
20230615,120200,1328950345,4945,4940,4945,4940,12
|
|
20230615,120100,1328891055,4940,4940,4940,4940,20
|
|
20230615,120000,1328792255,4945,4940,4945,4940,99
|
|
20230615,115900,1328302710,4945,4930,4945,4930,313
|
|
20230615,115800,1326759575,4945,4945,4945,4945,1
|
|
20230615,115700,1326754630,4925,4940,4945,4925,1682
|
|
20230615,115600,1318468015,4945,4945,4945,4935,18
|
|
20230615,115500,1318379070,4950,4950,4950,4950,1
|
|
20230615,115400,1318374120,4950,4950,4950,4950,18
|
|
20230615,115300,1318285020,4950,4950,4950,4950,367
|
|
20230615,115200,1316468370,4960,4950,4960,4950,1537
|
|
20230615,115100,1308860190,4950,4940,4950,4940,1597
|
|
20230615,115000,1300965205,4940,4940,4940,4930,112
|
|
20230615,114900,1300412035,4940,4940,4940,4940,0
|
|
20230615,114800,1300412035,4940,4940,4940,4940,2
|
|
20230615,114700,1300402155,4930,4925,4940,4925,2853
|
|
20230615,114600,1286349975,4905,4925,4925,4905,12
|
|
20230615,114500,1286291035,4935,4935,4935,4935,0
|
|
20230615,114400,1286291035,4935,4930,4935,4930,146
|
|
20230615,114300,1285571205,4930,4935,4940,4930,273
|
|
20230615,114200,1284224695,4940,4930,4940,4930,306
|
|
20230615,114100,1282713835,4930,4910,4935,4910,10143
|
|
20230615,114000,1232780595,4910,4910,4910,4910,526
|
|
20230615,113900,1230197935,4900,4910,4910,4900,1058
|
|
20230615,113800,1225012295,4910,4915,4915,4880,16087
|
|
20230615,113700,1146454315,4915,4915,4915,4915,200
|
|
20230615,113600,1145471315,4915,4915,4915,4915,500
|
|
20230615,113500,1143013815,4905,4920,4920,4905,11
|
|
20230615,113400,1142959710,4920,4920,4920,4920,0
|
|
20230615,113300,1142959710,4920,4920,4920,4920,0
|
|
20230615,113200,1142959710,4920,4920,4920,4920,0
|
|
20230615,113100,1142959710,4920,4910,4920,4900,323
|
|
20230615,113000,1141376410,4920,4920,4920,4920,0
|
|
20230615,112900,1141376410,4920,4920,4920,4920,846
|
|
20230615,112800,1137214090,4925,4925,4925,4925,110
|
|
20230615,112700,1136672340,4925,4925,4925,4920,277
|
|
20230615,112600,1135309445,4925,4925,4925,4925,20
|
|
20230615,112500,1135210945,4925,4920,4925,4920,1636
|
|
20230615,112400,1127161815,4920,4920,4920,4920,8
|
|
20230615,112300,1127122455,4920,4925,4925,4920,50
|
|
20230615,112200,1126876405,4925,4920,4925,4895,1524
|
|
20230615,112100,1119378300,4890,4890,4920,4890,190
|
|
20230615,112000,1118445190,4915,4890,4915,4890,450
|
|
20230615,111900,1116234690,4890,4895,4895,4890,3
|
|
20230615,111800,1116220010,4920,4910,4920,4885,2762
|
|
20230615,111700,1102683535,4900,4890,4900,4875,2973
|
|
20230615,111600,1088181295,4880,4895,4895,4880,3050
|
|
20230615,111500,1073287030,4905,4885,4910,4885,2326
|
|
20230615,111400,1061924450,4885,4900,4900,4885,1254
|
|
20230615,111300,1055786415,4905,4900,4905,4900,1501
|
|
20230615,111200,1048431510,4900,4920,4920,4900,6
|
|
20230615,111100,1048402010,4905,4910,4910,4905,46
|
|
20230615,111000,1048176155,4920,4900,4920,4900,1327
|
|
20230615,110900,1041670220,4890,4900,4900,4890,2993
|
|
20230615,110800,1027020270,4895,4905,4905,4895,1463
|
|
20230615,110700,1019851775,4905,4915,4925,4905,6885
|
|
20230615,110600,986042060,4920,4910,4920,4910,410
|
|
20230615,110500,984026910,4915,4910,4925,4910,639
|
|
20230615,110400,980887880,4910,4910,4910,4910,169
|
|
20230615,110300,980058090,4915,4915,4915,4910,165
|
|
20230615,110200,979247680,4910,4920,4920,4905,58
|
|
20230615,110100,978962835,4925,4920,4925,4905,1005
|
|
20230615,110000,974019710,4910,4905,4910,4900,2304
|
|
20230615,105900,962727180,4905,4920,4920,4900,826
|
|
20230615,105800,958670275,4925,4900,4925,4900,1486
|
|
20230615,105700,951359955,4895,4900,4900,4895,4932
|
|
20230615,105600,927198025,4895,4915,4935,4870,19350
|
|
20230615,105500,832388140,4915,4920,4925,4910,7425
|
|
20230615,105400,795885100,4925,4920,4935,4920,109
|
|
20230615,105300,795348290,4920,4920,4940,4920,38
|
|
20230615,105200,795161240,4930,4920,4930,4915,3028
|
|
20230615,105100,780259540,4920,4920,4925,4920,161
|
|
20230615,105000,779467415,4920,4930,4935,4915,1507
|
|
20230615,104900,772055550,4930,4920,4930,4920,2912
|
|
20230615,104800,757712410,4920,4940,4940,4915,4771
|
|
20230615,104700,734239075,4920,4940,4940,4920,2540
|
|
20230615,104600,721729590,4925,4935,4935,4920,10812
|
|
20230615,104500,668444915,4935,4940,4940,4935,4804
|
|
20230615,104400,644718975,4940,4945,4945,4940,957
|
|
20230615,104300,639988065,4960,4960,4960,4945,535
|
|
20230615,104200,637342235,4950,4945,4950,4945,641
|
|
20230615,104100,634171390,4945,4945,4945,4945,260
|
|
20230615,104000,632885690,4965,4965,4965,4965,0
|
|
20230615,103900,632885690,4965,4950,4965,4945,796
|
|
20230615,103800,628949215,4965,4965,4965,4965,1
|
|
20230615,103700,628944250,4970,4975,4975,4970,105
|
|
20230615,103600,628422000,4975,4950,4975,4950,312
|
|
20230615,103500,626869850,4945,4950,4950,4945,1008
|
|
20230615,103400,621885250,4950,4950,4950,4950,115
|
|
20230615,103300,621316000,4950,4955,4955,4950,6
|
|
20230615,103200,621286295,4980,4950,4980,4950,3562
|
|
20230615,103100,603596580,4955,4950,4955,4945,1120
|
|
20230615,103000,598055165,4955,4945,4955,4945,103
|
|
20230615,102900,597545810,4955,4950,4955,4950,124
|
|
20230615,102800,596932000,4945,4945,4945,4945,20
|
|
20230615,102700,596833100,4945,4945,4955,4945,231
|
|
20230615,102600,595690785,4945,4945,4950,4945,2516
|
|
20230615,102500,583249155,4945,4955,4955,4945,123
|
|
20230615,102400,582639810,4950,4950,4950,4950,186
|
|
20230615,102300,581719110,4950,4950,4950,4945,1362
|
|
20230615,102200,574977460,4955,4955,4955,4950,2253
|
|
20230615,102100,563822180,4955,4965,4970,4955,561
|
|
20230615,102000,561040635,4970,4970,4970,4970,0
|
|
20230615,101900,561040635,4970,4955,4970,4950,1166
|
|
20230615,101800,555263555,4955,4955,4960,4955,734
|
|
20230615,101700,551624735,4950,4965,4965,4945,4667
|
|
20230615,101600,528514200,4975,4970,4975,4970,300
|
|
20230615,101500,527023190,4970,4965,4970,4960,34
|
|
20230615,101400,526854470,4960,4960,4960,4960,152
|
|
20230615,101300,526100550,4960,4970,4970,4960,503
|
|
20230615,101200,523604455,4980,4965,4980,4960,4
|
|
20230615,101100,523584570,4965,4965,4980,4960,110
|
|
20230615,101000,523038560,4960,4960,4960,4960,0
|
|
20230615,100900,523038560,4960,4975,4975,4960,4730
|
|
20230615,100800,499558880,4975,4980,4980,4975,1382
|
|
20230615,100700,492683205,4980,4980,4980,4980,24
|
|
20230615,100600,492563685,4990,4975,4990,4975,31
|
|
20230615,100500,492409010,4990,4980,4995,4980,30
|
|
20230615,100400,492259420,4970,4980,4980,4970,1247
|
|
20230615,100300,486057205,4975,4975,4975,4975,0
|
|
20230615,100200,486057205,4975,4980,4980,4975,190
|
|
20230615,100100,485111950,5000,4980,5000,4980,5
|
|
20230615,100000,485087010,5000,4995,5000,4975,1226
|
|
20230615,095900,478966805,4995,4995,4995,4975,2335
|
|
20230615,095800,467339005,4985,4990,4990,4985,936
|
|
20230615,095700,462672940,4990,4995,4995,4990,1037
|
|
20230615,095600,457497760,4995,5000,5000,4995,18
|
|
20230615,095500,457407840,5000,5000,5000,5000,20
|
|
20230615,095400,457307840,4990,5000,5000,4990,1043
|
|
20230615,095300,452097660,5000,5000,5000,5000,51
|
|
20230615,095200,451842660,5000,5000,5000,5000,50
|
|
20230615,095100,451592660,5000,5000,5010,5000,387
|
|
20230615,095000,449657480,5000,4995,5000,4985,2265
|
|
20230615,094900,438356515,4995,5000,5010,4995,2766
|
|
20230615,094800,424527975,5000,5020,5020,5000,2077
|
|
20230615,094700,414125655,5010,5030,5030,5010,4
|
|
20230615,094600,414105575,5020,5020,5030,5010,333
|
|
20230615,094500,412433685,5020,5030,5030,5020,253
|
|
20230615,094400,411161215,5040,5020,5040,5020,40
|
|
20230615,094300,410960275,5020,5020,5020,5020,1
|
|
20230615,094200,410955255,5020,5030,5030,5010,2020
|
|
20230615,094100,400817795,5040,5040,5040,5030,15
|
|
20230615,094000,400742325,5030,5040,5050,5030,4412
|
|
20230615,093900,378508375,5050,5050,5060,5040,259
|
|
20230615,093800,377200915,5060,5070,5070,5040,2863
|
|
20230615,093700,362731565,5090,5090,5090,5090,1000
|
|
20230615,093600,357641565,5090,5080,5090,5070,2673
|
|
20230615,093500,344066805,5080,5070,5080,5070,2414
|
|
20230615,093400,331807575,5070,5060,5070,5040,1874
|
|
20230615,093300,322341855,5060,5050,5060,5050,1765
|
|
20230615,093200,313413085,5050,5050,5050,5040,2692
|
|
20230615,093100,299818495,5060,5040,5060,5040,2758
|
|
20230615,093000,285889695,5040,5040,5050,5040,28
|
|
20230615,092900,285748335,5050,5060,5070,5040,1695
|
|
20230615,092800,277189495,5070,5070,5070,5070,0
|
|
20230615,092700,277189495,5070,5080,5080,5070,1190
|
|
20230615,092600,271156145,5080,5050,5080,5050,4478
|
|
20230615,092500,248471865,5050,5030,5050,5030,11524
|
|
20230615,092400,190388915,5000,5010,5010,5000,500
|
|
20230615,092300,187887555,5040,5040,5040,5040,13
|
|
20230615,092200,187822035,5040,5040,5040,5040,0
|
|
20230615,092100,187822035,5040,5030,5040,5030,2374
|
|
20230615,092000,175871175,5020,5020,5020,4990,5519
|
|
20230615,091900,148255390,5020,5010,5020,5010,690
|
|
20230615,091800,144796490,5020,5020,5020,5010,70
|
|
20230615,091700,144445550,5020,5000,5020,4995,5804
|
|
20230615,091600,115434075,5020,5010,5020,5000,1346
|
|
20230615,091500,108703945,5000,5000,5000,5000,954
|
|
20230615,091400,103933945,5020,5020,5020,5020,40
|
|
20230615,091300,103733145,5030,5030,5030,5010,1233
|
|
20230615,091200,97551695,5040,5030,5040,5030,77
|
|
20230615,091100,97164165,5040,5030,5040,5030,1188
|
|
20230615,091000,91185675,5030,5020,5030,5020,2058
|
|
20230615,090900,80854495,5020,5020,5020,5020,90
|
|
20230615,090800,80402695,5020,5010,5020,5010,671
|
|
20230615,090700,77040925,5030,5020,5030,5010,2041
|
|
20230615,090600,66810405,5030,5040,5040,5030,31
|
|
20230615,090500,66654245,5040,5030,5040,5030,839
|
|
20230615,090400,62429025,5040,5010,5040,5000,2473
|
|
20230615,090300,50056425,5000,5010,5010,5000,1597
|
|
20230615,090200,42065265,5020,5020,5020,5020,68
|
|
20230615,090100,41723905,5020,5000,5030,5000,735
|
|
20230615,090000,38034225,4995,5040,5040,4995,7413
|