613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,190900,1113315960,4960,4960,4960,4960,0
|
|
20230616,190800,1113315960,4960,4960,4960,4960,0
|
|
20230616,190700,1113315960,4960,4960,4960,4960,0
|
|
20230616,190600,1113315960,4960,4960,4960,4960,0
|
|
20230616,190500,1113315960,4960,4960,4960,4960,0
|
|
20230616,190400,1113315960,4960,4960,4960,4960,0
|
|
20230616,190300,1113315960,4960,4960,4960,4960,0
|
|
20230616,190200,1113315960,4960,4960,4960,4960,0
|
|
20230616,190100,1113315960,4960,4960,4960,4960,0
|
|
20230616,190000,1113315960,4960,4960,4960,4960,0
|
|
20230616,185900,1113315960,4960,4960,4960,4960,0
|
|
20230616,185800,1113315960,4960,4960,4960,4960,0
|
|
20230616,185700,1113315960,4960,4960,4960,4960,0
|
|
20230616,185600,1113315960,4960,4960,4960,4960,0
|
|
20230616,185500,1113315960,4960,4960,4960,4960,0
|
|
20230616,185400,1113315960,4960,4960,4960,4960,0
|
|
20230616,185300,1113315960,4960,4960,4960,4960,0
|
|
20230616,185200,1113315960,4960,4960,4960,4960,0
|
|
20230616,185100,1113315960,4960,4960,4960,4960,0
|
|
20230616,185000,1113315960,4960,4960,4960,4960,0
|
|
20230616,184900,1113315960,4960,4960,4960,4960,0
|
|
20230616,184800,1113315960,4960,4960,4960,4960,0
|
|
20230616,184700,1113315960,4960,4960,4960,4960,0
|
|
20230616,184600,1113315960,4960,4960,4960,4960,0
|
|
20230616,184500,1113315960,4960,4960,4960,4960,0
|
|
20230616,184400,1113315960,4960,4960,4960,4960,0
|
|
20230616,184300,1113315960,4960,4960,4960,4960,0
|
|
20230616,184200,1113315960,4960,4960,4960,4960,0
|
|
20230616,184100,1113315960,4960,4960,4960,4960,0
|
|
20230616,184000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,183900,1113315960,4960,4960,4960,4960,0
|
|
20230616,183800,1113315960,4960,4960,4960,4960,0
|
|
20230616,183700,1113315960,4960,4960,4960,4960,0
|
|
20230616,183600,1113315960,4960,4960,4960,4960,0
|
|
20230616,183500,1113315960,4960,4960,4960,4960,0
|
|
20230616,183400,1113315960,4960,4960,4960,4960,0
|
|
20230616,183300,1113315960,4960,4960,4960,4960,0
|
|
20230616,183200,1113315960,4960,4960,4960,4960,0
|
|
20230616,183100,1113315960,4960,4960,4960,4960,0
|
|
20230616,183000,1113315960,4960,4960,4960,4960,0
|
|
20230616,182900,1113315960,4960,4960,4960,4960,0
|
|
20230616,182800,1113315960,4960,4960,4960,4960,0
|
|
20230616,182700,1113315960,4960,4960,4960,4960,0
|
|
20230616,182600,1113315960,4960,4960,4960,4960,0
|
|
20230616,182500,1113315960,4960,4960,4960,4960,0
|
|
20230616,182400,1113315960,4960,4960,4960,4960,0
|
|
20230616,182300,1113315960,4960,4960,4960,4960,0
|
|
20230616,182200,1113315960,4960,4960,4960,4960,0
|
|
20230616,182100,1113315960,4960,4960,4960,4960,0
|
|
20230616,182000,1113315960,4960,4960,4960,4960,0
|
|
20230616,181900,1113315960,4960,4960,4960,4960,0
|
|
20230616,181800,1113315960,4960,4960,4960,4960,0
|
|
20230616,181700,1113315960,4960,4960,4960,4960,0
|
|
20230616,181600,1113315960,4960,4960,4960,4960,0
|
|
20230616,181500,1113315960,4960,4960,4960,4960,0
|
|
20230616,181400,1113315960,4960,4960,4960,4960,0
|
|
20230616,181300,1113315960,4960,4960,4960,4960,0
|
|
20230616,181200,1113315960,4960,4960,4960,4960,0
|
|
20230616,181100,1113315960,4960,4960,4960,4960,0
|
|
20230616,181000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,180900,1113315960,4960,4960,4960,4960,0
|
|
20230616,180800,1113315960,4960,4960,4960,4960,0
|
|
20230616,180700,1113315960,4960,4960,4960,4960,0
|
|
20230616,180600,1113315960,4960,4960,4960,4960,0
|
|
20230616,180500,1113315960,4960,4960,4960,4960,0
|
|
20230616,180400,1113315960,4960,4960,4960,4960,0
|
|
20230616,180300,1113315960,4960,4960,4960,4960,0
|
|
20230616,180200,1113315960,4960,4960,4960,4960,0
|
|
20230616,180100,1113315960,4960,4960,4960,4960,0
|
|
20230616,180000,1113315960,4960,4960,4960,4960,0
|
|
20230616,175900,1113315960,4960,4960,4960,4960,0
|
|
20230616,175800,1113315960,4960,4960,4960,4960,0
|
|
20230616,175700,1113315960,4960,4960,4960,4960,0
|
|
20230616,175600,1113315960,4960,4960,4960,4960,0
|
|
20230616,175500,1113315960,4960,4960,4960,4960,0
|
|
20230616,175400,1113315960,4960,4960,4960,4960,0
|
|
20230616,175300,1113315960,4960,4960,4960,4960,0
|
|
20230616,175200,1113315960,4960,4960,4960,4960,0
|
|
20230616,175100,1113315960,4960,4960,4960,4960,0
|
|
20230616,175000,1113315960,4960,4960,4960,4960,0
|
|
20230616,174900,1113315960,4960,4960,4960,4960,0
|
|
20230616,174800,1113315960,4960,4960,4960,4960,0
|
|
20230616,174700,1113315960,4960,4960,4960,4960,0
|
|
20230616,174600,1113315960,4960,4960,4960,4960,0
|
|
20230616,174500,1113315960,4960,4960,4960,4960,0
|
|
20230616,174400,1113315960,4960,4960,4960,4960,0
|
|
20230616,174300,1113315960,4960,4960,4960,4960,0
|
|
20230616,174200,1113315960,4960,4960,4960,4960,0
|
|
20230616,174100,1113315960,4960,4960,4960,4960,0
|
|
20230616,174000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,173900,1113315960,4960,4960,4960,4960,0
|
|
20230616,173800,1113315960,4960,4960,4960,4960,0
|
|
20230616,173700,1113315960,4960,4960,4960,4960,0
|
|
20230616,173600,1113315960,4960,4960,4960,4960,0
|
|
20230616,173500,1113315960,4960,4960,4960,4960,0
|
|
20230616,173400,1113315960,4960,4960,4960,4960,0
|
|
20230616,173300,1113315960,4960,4960,4960,4960,0
|
|
20230616,173200,1113315960,4960,4960,4960,4960,0
|
|
20230616,173100,1113315960,4960,4960,4960,4960,0
|
|
20230616,173000,1113315960,4960,4960,4960,4960,0
|
|
20230616,172900,1113315960,4960,4960,4960,4960,0
|
|
20230616,172800,1113315960,4960,4960,4960,4960,0
|
|
20230616,172700,1113315960,4960,4960,4960,4960,0
|
|
20230616,172600,1113315960,4960,4960,4960,4960,0
|
|
20230616,172500,1113315960,4960,4960,4960,4960,0
|
|
20230616,172400,1113315960,4960,4960,4960,4960,0
|
|
20230616,172300,1113315960,4960,4960,4960,4960,0
|
|
20230616,172200,1113315960,4960,4960,4960,4960,0
|
|
20230616,172100,1113315960,4960,4960,4960,4960,0
|
|
20230616,172000,1113315960,4960,4960,4960,4960,0
|
|
20230616,171900,1113315960,4960,4960,4960,4960,0
|
|
20230616,171800,1113315960,4960,4960,4960,4960,0
|
|
20230616,171700,1113315960,4960,4960,4960,4960,0
|
|
20230616,171600,1113315960,4960,4960,4960,4960,0
|
|
20230616,171500,1113315960,4960,4960,4960,4960,0
|
|
20230616,171400,1113315960,4960,4960,4960,4960,0
|
|
20230616,171300,1113315960,4960,4960,4960,4960,0
|
|
20230616,171200,1113315960,4960,4960,4960,4960,0
|
|
20230616,171100,1113315960,4960,4960,4960,4960,0
|
|
20230616,171000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,170900,1113315960,4960,4960,4960,4960,0
|
|
20230616,170800,1113315960,4960,4960,4960,4960,0
|
|
20230616,170700,1113315960,4960,4960,4960,4960,0
|
|
20230616,170600,1113315960,4960,4960,4960,4960,0
|
|
20230616,170500,1113315960,4960,4960,4960,4960,0
|
|
20230616,170400,1113315960,4960,4960,4960,4960,0
|
|
20230616,170300,1113315960,4960,4960,4960,4960,0
|
|
20230616,170200,1113315960,4960,4960,4960,4960,0
|
|
20230616,170100,1113315960,4960,4960,4960,4960,0
|
|
20230616,170000,1113315960,4960,4960,4960,4960,0
|
|
20230616,165900,1113315960,4960,4960,4960,4960,0
|
|
20230616,165800,1113315960,4960,4960,4960,4960,0
|
|
20230616,165700,1113315960,4960,4960,4960,4960,0
|
|
20230616,165600,1113315960,4960,4960,4960,4960,0
|
|
20230616,165500,1113315960,4960,4960,4960,4960,0
|
|
20230616,165400,1113315960,4960,4960,4960,4960,0
|
|
20230616,165300,1113315960,4960,4960,4960,4960,0
|
|
20230616,165200,1113315960,4960,4960,4960,4960,0
|
|
20230616,165100,1113315960,4960,4960,4960,4960,0
|
|
20230616,165000,1113315960,4960,4960,4960,4960,0
|
|
20230616,164900,1113315960,4960,4960,4960,4960,0
|
|
20230616,164800,1113315960,4960,4960,4960,4960,0
|
|
20230616,164700,1113315960,4960,4960,4960,4960,0
|
|
20230616,164600,1113315960,4960,4960,4960,4960,0
|
|
20230616,164500,1113315960,4960,4960,4960,4960,0
|
|
20230616,164400,1113315960,4960,4960,4960,4960,0
|
|
20230616,164300,1113315960,4960,4960,4960,4960,0
|
|
20230616,164200,1113315960,4960,4960,4960,4960,0
|
|
20230616,164100,1113315960,4960,4960,4960,4960,0
|
|
20230616,164000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,163900,1113315960,4960,4960,4960,4960,0
|
|
20230616,163800,1113315960,4960,4960,4960,4960,0
|
|
20230616,163700,1113315960,4960,4960,4960,4960,0
|
|
20230616,163600,1113315960,4960,4960,4960,4960,0
|
|
20230616,163500,1113315960,4960,4960,4960,4960,0
|
|
20230616,163400,1113315960,4960,4960,4960,4960,0
|
|
20230616,163300,1113315960,4960,4960,4960,4960,0
|
|
20230616,163200,1113315960,4960,4960,4960,4960,0
|
|
20230616,163100,1113315960,4960,4960,4960,4960,0
|
|
20230616,163000,1113315960,4960,4960,4960,4960,0
|
|
20230616,162900,1113315960,4960,4960,4960,4960,0
|
|
20230616,162800,1113315960,4960,4960,4960,4960,0
|
|
20230616,162700,1113315960,4960,4960,4960,4960,0
|
|
20230616,162600,1113315960,4960,4960,4960,4960,0
|
|
20230616,162500,1113315960,4960,4960,4960,4960,0
|
|
20230616,162400,1113315960,4960,4960,4960,4960,0
|
|
20230616,162300,1113315960,4960,4960,4960,4960,0
|
|
20230616,162200,1113315960,4960,4960,4960,4960,0
|
|
20230616,162100,1113315960,4960,4960,4960,4960,0
|
|
20230616,162000,1113315960,4960,4960,4960,4960,0
|
|
20230616,161900,1113315960,4960,4960,4960,4960,0
|
|
20230616,161800,1113315960,4960,4960,4960,4960,0
|
|
20230616,161700,1113315960,4960,4960,4960,4960,0
|
|
20230616,161600,1113315960,4960,4960,4960,4960,0
|
|
20230616,161500,1113315960,4960,4960,4960,4960,0
|
|
20230616,161400,1113315960,4960,4960,4960,4960,0
|
|
20230616,161300,1113315960,4960,4960,4960,4960,0
|
|
20230616,161200,1113315960,4960,4960,4960,4960,0
|
|
20230616,161100,1113315960,4960,4960,4960,4960,0
|
|
20230616,161000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,160900,1113315960,4960,4960,4960,4960,0
|
|
20230616,160800,1113315960,4960,4960,4960,4960,0
|
|
20230616,160700,1113315960,4960,4960,4960,4960,0
|
|
20230616,160600,1113315960,4960,4960,4960,4960,0
|
|
20230616,160500,1113315960,4960,4960,4960,4960,0
|
|
20230616,160400,1113315960,4960,4960,4960,4960,0
|
|
20230616,160300,1113315960,4960,4960,4960,4960,0
|
|
20230616,160200,1113315960,4960,4960,4960,4960,0
|
|
20230616,160100,1113315960,4960,4960,4960,4960,0
|
|
20230616,160000,1113315960,4960,4960,4960,4960,0
|
|
20230616,155900,1113315960,4960,4960,4960,4960,0
|
|
20230616,155800,1113315960,4960,4960,4960,4960,0
|
|
20230616,155700,1113315960,4960,4960,4960,4960,0
|
|
20230616,155600,1113315960,4960,4960,4960,4960,0
|
|
20230616,155500,1113315960,4960,4960,4960,4960,0
|
|
20230616,155400,1113315960,4960,4960,4960,4960,0
|
|
20230616,155300,1113315960,4960,4960,4960,4960,0
|
|
20230616,155200,1113315960,4960,4960,4960,4960,0
|
|
20230616,155100,1113315960,4960,4960,4960,4960,0
|
|
20230616,155000,1113315960,4960,4960,4960,4960,0
|
|
20230616,154900,1113315960,4960,4960,4960,4960,0
|
|
20230616,154800,1113315960,4960,4960,4960,4960,0
|
|
20230616,154700,1113315960,4960,4960,4960,4960,0
|
|
20230616,154600,1113315960,4960,4960,4960,4960,0
|
|
20230616,154500,1113315960,4960,4960,4960,4960,0
|
|
20230616,154400,1113315960,4960,4960,4960,4960,0
|
|
20230616,154300,1113315960,4960,4960,4960,4960,0
|
|
20230616,154200,1113315960,4960,4960,4960,4960,0
|
|
20230616,154100,1113315960,4960,4960,4960,4960,0
|
|
20230616,154000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,153900,1113315960,4960,4960,4960,4960,0
|
|
20230616,153800,1113315960,4960,4960,4960,4960,0
|
|
20230616,153700,1113315960,4960,4960,4960,4960,0
|
|
20230616,153600,1113315960,4960,4960,4960,4960,0
|
|
20230616,153500,1113315960,4960,4960,4960,4960,0
|
|
20230616,153400,1113315960,4960,4960,4960,4960,0
|
|
20230616,153300,1113315960,4960,4960,4960,4960,0
|
|
20230616,153200,1113315960,4960,4960,4960,4960,0
|
|
20230616,153100,1113315960,4960,4960,4960,4960,0
|
|
20230616,153000,1113315960,4960,4960,4960,4960,10165
|
|
20230616,152900,1062897560,4985,4985,4985,4985,0
|
|
20230616,152800,1062897560,4985,4985,4985,4985,0
|
|
20230616,152700,1062897560,4985,4985,4985,4985,0
|
|
20230616,152600,1062897560,4985,4985,4985,4985,0
|
|
20230616,152500,1062897560,4985,4985,4985,4985,0
|
|
20230616,152400,1062897560,4985,4985,4985,4985,0
|
|
20230616,152300,1062897560,4985,4985,4985,4985,0
|
|
20230616,152200,1062897560,4985,4985,4985,4985,0
|
|
20230616,152100,1062897560,4985,4985,4985,4985,0
|
|
20230616,152000,1062897560,4985,4985,4985,4985,0
|
|
20230616,151900,1062897560,4985,4990,4990,4980,264
|
|
20230616,151800,1061580755,4990,4980,4990,4980,469
|
|
20230616,151700,1059241180,4985,4985,4990,4985,259
|
|
20230616,151600,1057950060,4985,4990,4990,4985,556
|
|
20230616,151500,1055178150,4990,4990,4990,4990,120
|
|
20230616,151400,1054579350,4990,4990,4990,4990,20
|
|
20230616,151300,1054479550,5000,4990,5000,4980,63
|
|
20230616,151200,1054165095,4990,4975,4990,4970,2882
|
|
20230616,151100,1039815530,4970,4975,4975,4970,808
|
|
20230616,151000,1035797230,4975,4965,4975,4965,151
|
|
20230616,150900,1035047255,4965,4970,4975,4965,3286
|
|
20230616,150800,1018712770,4975,4970,4975,4970,319
|
|
20230616,150700,1017127335,4975,4975,4975,4975,20
|
|
20230616,150600,1017027835,4975,4975,4975,4975,1508
|
|
20230616,150500,1009525535,4970,4975,4975,4970,104
|
|
20230616,150400,1009008650,4980,4980,4980,4980,0
|
|
20230616,150300,1009008650,4980,4980,4980,4980,8
|
|
20230616,150200,1008968810,4970,4970,4980,4970,14
|
|
20230616,150100,1008899180,4980,4980,4980,4980,0
|
|
20230616,150000,1008899180,4980,4975,4980,4970,728
|
|
20230616,145900,1005279470,4980,4980,4980,4980,12
|
|
20230616,145800,1005219710,4975,4975,4975,4975,0
|
|
20230616,145700,1005219710,4975,4975,4975,4975,240
|
|
20230616,145600,1004025710,4975,4975,4975,4975,0
|
|
20230616,145500,1004025710,4975,4975,4975,4975,0
|
|
20230616,145400,1004025710,4975,4975,4975,4970,133
|
|
20230616,145300,1003364065,4970,4975,4975,4970,17
|
|
20230616,145200,1003279570,4965,4970,4970,4965,20
|
|
20230616,145100,1003180260,5000,4995,5000,4995,4
|
|
20230616,145000,1003160270,4995,4975,4995,4975,901
|
|
20230616,144900,998669255,4950,4965,4965,4950,2164
|
|
20230616,144800,987936630,4970,4975,4975,4970,257
|
|
20230616,144700,986659320,4975,4975,4975,4975,0
|
|
20230616,144600,986659320,4975,4975,4975,4975,100
|
|
20230616,144500,986161820,4975,4975,4975,4975,1
|
|
20230616,144400,986156845,4975,4970,4975,4970,52
|
|
20230616,144300,985898270,4970,4970,4970,4970,71
|
|
20230616,144200,985545400,4970,4975,4975,4970,14
|
|
20230616,144100,985475800,4975,4975,4975,4975,282
|
|
20230616,144000,984072850,4970,4970,4970,4970,0
|
|
20230616,143900,984072850,4970,4970,4970,4970,0
|
|
20230616,143800,984072850,4970,4970,4970,4970,0
|
|
20230616,143700,984072850,4970,4970,4970,4970,106
|
|
20230616,143600,983546030,4970,4970,4970,4970,14
|
|
20230616,143500,983476450,4970,4970,4970,4970,0
|
|
20230616,143400,983476450,4970,4970,4970,4970,156
|
|
20230616,143300,982701130,4965,4965,4965,4965,0
|
|
20230616,143200,982701130,4965,4970,4970,4965,253
|
|
20230616,143100,981444640,4970,4975,4975,4970,84
|
|
20230616,143000,981027155,4970,4975,4975,4970,50
|
|
20230616,142900,980778410,4975,4975,4975,4975,1
|
|
20230616,142800,980773435,4990,4990,4990,4990,30
|
|
20230616,142700,980623735,4995,4985,4995,4985,1334
|
|
20230616,142600,973972785,4995,4975,4995,4975,1211
|
|
20230616,142500,967937780,4975,4975,4975,4975,1277
|
|
20230616,142400,961584705,4975,4960,4975,4955,54
|
|
20230616,142300,961316740,4955,4965,4965,4955,860
|
|
20230616,142200,957050555,4960,4965,4965,4960,178
|
|
20230616,142100,956167665,4960,4965,4970,4960,1636
|
|
20230616,142000,948050625,4965,4975,4975,4965,2471
|
|
20230616,141900,935773220,4970,4975,4975,4970,44
|
|
20230616,141800,935554530,4965,4975,4975,4965,301
|
|
20230616,141700,934058800,4970,4975,4975,4970,504
|
|
20230616,141600,931553905,4970,4980,4980,4970,44
|
|
20230616,141500,931335035,4975,4980,4980,4970,218
|
|
20230616,141400,930250485,4975,4980,4985,4970,3557
|
|
20230616,141300,912545945,4985,4985,4985,4980,22
|
|
20230616,141200,912436280,4985,4985,4990,4985,680
|
|
20230616,141100,909046475,4985,4985,4985,4985,1
|
|
20230616,141000,909041490,4990,4990,4990,4990,10
|
|
20230616,140900,908991590,4990,4990,4990,4990,2
|
|
20230616,140800,908981610,4990,4990,4990,4990,0
|
|
20230616,140700,908981610,4990,4990,4990,4990,1
|
|
20230616,140600,908976620,4990,4990,4990,4990,2
|
|
20230616,140500,908966640,5000,4990,5000,4990,500
|
|
20230616,140400,906467510,4990,4990,4990,4990,8
|
|
20230616,140300,906427590,4990,4990,4990,4990,8
|
|
20230616,140200,906387670,4990,4990,4990,4990,18
|
|
20230616,140100,906297850,4990,4985,4990,4985,1537
|
|
20230616,140000,898634490,4990,4990,4990,4990,142
|
|
20230616,135900,897925910,4990,4980,4990,4980,581
|
|
20230616,135800,895026730,4990,4985,4990,4980,2244
|
|
20230616,135700,883833895,4990,5000,5000,4990,652
|
|
20230616,135600,880579900,4985,4985,5010,4985,12
|
|
20230616,135500,880520055,4985,4985,5010,4985,248
|
|
20230616,135400,879280260,5000,5000,5000,4985,1403
|
|
20230616,135300,872278495,4995,5000,5000,4995,13
|
|
20230616,135200,872213500,4995,4995,4995,4995,33
|
|
20230616,135100,872048665,4995,4995,4995,4995,190
|
|
20230616,135000,871099615,4995,4995,4995,4995,308
|
|
20230616,134900,869561155,4995,4995,4995,4995,0
|
|
20230616,134800,869561155,4995,4995,4995,4995,4
|
|
20230616,134700,869541175,4995,4995,4995,4995,1
|
|
20230616,134600,869536180,5010,5010,5010,5010,1
|
|
20230616,134500,869531170,4990,4990,4990,4990,0
|
|
20230616,134400,869531170,4990,4990,4990,4990,0
|
|
20230616,134300,869531170,4990,4990,4990,4990,0
|
|
20230616,134200,869531170,4990,4995,4995,4990,1736
|
|
20230616,134100,860867095,5000,5000,5000,5000,0
|
|
20230616,134000,860867095,5000,5000,5000,5000,0
|
|
20230616,133900,860867095,5000,5000,5000,5000,400
|
|
20230616,133800,858867095,5000,5010,5010,5000,1084
|
|
20230616,133700,853445965,5010,5010,5010,5010,80
|
|
20230616,133600,853045165,5020,5020,5020,5020,0
|
|
20230616,133500,853045165,5020,5020,5020,5020,0
|
|
20230616,133400,853045165,5020,5020,5020,5020,1
|
|
20230616,133300,853040145,5020,5020,5020,5020,10
|
|
20230616,133200,852989945,5020,5020,5020,5020,0
|
|
20230616,133100,852989945,5020,5020,5020,5020,15
|
|
20230616,133000,852914645,5020,5020,5020,5020,0
|
|
20230616,132900,852914645,5020,5020,5020,5020,0
|
|
20230616,132800,852914645,5020,5020,5020,5020,50
|
|
20230616,132700,852663645,5020,5020,5020,5020,109
|
|
20230616,132600,852116465,5020,5020,5020,5020,10
|
|
20230616,132500,852066265,5010,5010,5010,5010,0
|
|
20230616,132400,852066265,5010,5010,5010,5010,0
|
|
20230616,132300,852066265,5010,5010,5010,5010,200
|
|
20230616,132200,851064265,5000,5010,5010,5000,25
|
|
20230616,132100,850939165,5020,5020,5020,5020,5
|
|
20230616,132000,850914065,5000,5020,5020,5000,187
|
|
20230616,131900,849978265,5020,5020,5020,5020,2
|
|
20230616,131800,849968225,5020,5010,5020,5010,52
|
|
20230616,131700,849707695,5000,5000,5000,5000,206
|
|
20230616,131600,848677695,4995,4995,4995,4995,0
|
|
20230616,131500,848677695,4995,5000,5020,4995,564
|
|
20230616,131400,845857950,5000,5010,5010,5000,197
|
|
20230616,131300,844872940,5000,5000,5000,5000,41
|
|
20230616,131200,844667940,5030,5020,5030,5020,8
|
|
20230616,131100,844627720,5000,5010,5010,5000,1762
|
|
20230616,131000,835815380,5010,5020,5020,5010,575
|
|
20230616,130900,832932610,5030,5030,5030,5030,0
|
|
20230616,130800,832932610,5030,5030,5030,5030,0
|
|
20230616,130700,832932610,5030,5030,5030,5030,0
|
|
20230616,130600,832932610,5030,5030,5030,5030,2
|
|
20230616,130500,832922550,5030,5030,5030,5030,6
|
|
20230616,130400,832892370,5030,5030,5030,5030,781
|
|
20230616,130300,828963940,5030,5030,5030,5030,1
|
|
20230616,130200,828958910,5030,5030,5030,5030,0
|
|
20230616,130100,828958910,5030,5020,5030,5020,993
|
|
20230616,130000,823973890,5020,5010,5020,5010,183
|
|
20230616,125900,823057030,5020,5020,5020,5020,0
|
|
20230616,125800,823057030,5020,5030,5030,5000,5240
|
|
20230616,125700,796765510,5040,5040,5040,5040,0
|
|
20230616,125600,796765510,5040,5040,5040,5040,0
|
|
20230616,125500,796765510,5040,5040,5040,5040,10
|
|
20230616,125400,796715110,5040,5040,5040,5040,111
|
|
20230616,125300,796155670,5040,5040,5040,5040,47
|
|
20230616,125200,795918790,5040,5040,5040,5040,0
|
|
20230616,125100,795918790,5040,5030,5040,5030,602
|
|
20230616,125000,792885320,5030,5040,5040,5030,345
|
|
20230616,124900,791146690,5040,5040,5040,5040,0
|
|
20230616,124800,791146690,5040,5040,5040,5040,172
|
|
20230616,124700,790279810,5020,5020,5020,5020,657
|
|
20230616,124600,786981670,5020,5020,5020,5020,10
|
|
20230616,124500,786931470,5020,5020,5020,5020,0
|
|
20230616,124400,786931470,5020,5020,5020,5020,0
|
|
20230616,124300,786931470,5020,5010,5020,5010,12
|
|
20230616,124200,786871330,5020,5020,5020,5020,1309
|
|
20230616,124100,780300150,5020,5020,5020,5020,0
|
|
20230616,124000,780300150,5020,5020,5020,5020,0
|
|
20230616,123900,780300150,5020,5020,5020,5020,0
|
|
20230616,123800,780300150,5020,5020,5020,5020,210
|
|
20230616,123700,779245950,5020,5020,5020,5010,30
|
|
20230616,123600,779095440,5020,5010,5020,5010,111
|
|
20230616,123500,778539220,5010,5010,5010,5010,1
|
|
20230616,123400,778534210,5020,5020,5020,5020,0
|
|
20230616,123300,778534210,5020,5020,5020,5020,540
|
|
20230616,123200,775823410,5020,5020,5020,5020,34
|
|
20230616,123100,775652730,5020,5020,5020,5020,0
|
|
20230616,123000,775652730,5020,5040,5040,5020,45
|
|
20230616,122900,775426050,5040,5030,5040,5030,511
|
|
20230616,122800,772855610,5030,5030,5030,5030,3
|
|
20230616,122700,772840520,5020,5020,5020,5020,950
|
|
20230616,122600,768071520,5040,5040,5040,5040,0
|
|
20230616,122500,768071520,5040,5040,5040,5040,11
|
|
20230616,122400,768016080,5040,5030,5040,5030,2
|
|
20230616,122300,768006010,5040,5030,5040,5030,205
|
|
20230616,122200,766974530,5040,5020,5040,5020,11
|
|
20230616,122100,766919290,5040,5040,5040,5040,21
|
|
20230616,122000,766813450,5040,5030,5040,5020,24
|
|
20230616,121900,766692810,5040,5040,5040,5040,1
|
|
20230616,121800,766687770,5030,5030,5030,5030,3711
|
|
20230616,121700,748021440,5030,5020,5030,5020,350
|
|
20230616,121600,746263440,5030,5030,5030,5030,50
|
|
20230616,121500,746011940,5030,5030,5030,5030,0
|
|
20230616,121400,746011940,5030,5030,5030,5030,495
|
|
20230616,121300,743522090,5030,5030,5030,5030,0
|
|
20230616,121200,743522090,5030,5020,5030,5020,4
|
|
20230616,121100,743501990,5020,5020,5020,5020,10
|
|
20230616,121000,743451790,5030,5030,5030,5030,1
|
|
20230616,120900,743446760,5030,5030,5030,5030,0
|
|
20230616,120800,743446760,5030,5030,5030,5030,0
|
|
20230616,120700,743446760,5030,5030,5030,5030,0
|
|
20230616,120600,743446760,5030,5030,5030,5030,149
|
|
20230616,120500,742697290,5030,5030,5030,5010,42
|
|
20230616,120400,742486830,5030,5030,5030,5030,0
|
|
20230616,120300,742486830,5030,5030,5030,5030,0
|
|
20230616,120200,742486830,5030,5020,5030,5020,321
|
|
20230616,120100,740875340,5020,5020,5020,5020,0
|
|
20230616,120000,740875340,5020,5020,5020,5020,508
|
|
20230616,115900,738325180,5020,5020,5020,5020,223
|
|
20230616,115800,737205720,5020,5020,5020,5020,0
|
|
20230616,115700,737205720,5020,5020,5020,5020,1
|
|
20230616,115600,737200700,5020,5020,5020,5020,0
|
|
20230616,115500,737200700,5020,5020,5020,5020,100
|
|
20230616,115400,736698700,5000,5000,5000,5000,0
|
|
20230616,115300,736698700,5000,5000,5000,5000,1000
|
|
20230616,115200,731698700,4990,5010,5010,4990,200
|
|
20230616,115100,730698700,5010,5010,5010,5010,500
|
|
20230616,115000,728193700,5020,5020,5020,5020,11
|
|
20230616,114900,728138480,5010,5010,5010,5010,300
|
|
20230616,114800,726635480,5010,5010,5010,5010,400
|
|
20230616,114700,724631480,5020,5020,5020,4990,186
|
|
20230616,114600,723703185,5020,5000,5020,5000,504
|
|
20230616,114500,721183145,5020,5020,5020,5020,1
|
|
20230616,114400,721178125,5020,5020,5020,5020,4
|
|
20230616,114300,721158045,5020,5020,5020,5010,522
|
|
20230616,114200,718542615,5020,5000,5020,5000,501
|
|
20230616,114100,716037595,5020,5010,5020,5000,252
|
|
20230616,114000,714774555,5030,5030,5030,5030,12
|
|
20230616,113900,714714195,5030,5030,5030,5030,0
|
|
20230616,113800,714714195,5030,5000,5030,5000,101
|
|
20230616,113700,714209165,5030,5030,5030,5030,0
|
|
20230616,113600,714209165,5030,5020,5030,5020,1301
|
|
20230616,113500,707677855,5020,5020,5020,5020,1
|
|
20230616,113400,707672835,5020,5020,5020,5020,181
|
|
20230616,113300,706764215,5030,5030,5030,5030,11
|
|
20230616,113200,706708885,5030,5030,5030,5030,0
|
|
20230616,113100,706708885,5030,5030,5030,5030,1
|
|
20230616,113000,706703855,5030,5030,5030,5030,2
|
|
20230616,112900,706693795,5030,5020,5030,5020,702
|
|
20230616,112800,703169365,5010,5010,5010,5010,20
|
|
20230616,112700,703069165,5030,5030,5030,5030,0
|
|
20230616,112600,703069165,5030,5020,5030,5020,650
|
|
20230616,112500,699806065,5020,5020,5020,5020,3
|
|
20230616,112400,699791005,5020,5020,5020,5010,230
|
|
20230616,112300,698636415,5020,5020,5020,5020,0
|
|
20230616,112200,698636415,5020,5020,5020,5020,0
|
|
20230616,112100,698636415,5020,5020,5020,5020,0
|
|
20230616,112000,698636415,5020,5020,5020,5020,2
|
|
20230616,111900,698626375,5020,5000,5020,4990,358
|
|
20230616,111800,696837490,5020,5000,5020,5000,262
|
|
20230616,111700,695524570,5010,5010,5010,5010,20
|
|
20230616,111600,695424370,5020,5020,5020,5020,1
|
|
20230616,111500,695419350,5030,5020,5030,5000,1068
|
|
20230616,111400,690061750,5020,5020,5020,5020,0
|
|
20230616,111300,690061750,5020,5010,5020,5010,157
|
|
20230616,111200,689275170,5010,5010,5010,5010,21
|
|
20230616,111100,689169960,5020,5020,5020,5020,1
|
|
20230616,111000,689164940,5020,5020,5020,5020,1
|
|
20230616,110900,689159920,5020,4980,5020,4980,8
|
|
20230616,110800,689120040,5020,5020,5020,5020,0
|
|
20230616,110700,689120040,5020,5020,5020,5020,208
|
|
20230616,110600,688075880,5020,5000,5020,4980,1251
|
|
20230616,110500,681843770,5020,5020,5020,5020,11
|
|
20230616,110400,681788550,5020,5020,5020,5020,184
|
|
20230616,110300,680864870,5020,5010,5020,5010,135
|
|
20230616,110200,680188170,5020,5020,5020,5020,0
|
|
20230616,110100,680188170,5020,5000,5020,5000,466
|
|
20230616,110000,677858150,5000,4980,5000,4980,110
|
|
20230616,105900,677310330,4980,4980,4980,4980,1011
|
|
20230616,105800,672275550,4980,4980,4980,4980,180
|
|
20230616,105700,671379150,4980,4975,4980,4975,104
|
|
20230616,105600,670861735,4975,4975,4980,4975,4
|
|
20230616,105500,670841825,5000,5000,5000,4975,7
|
|
20230616,105400,670806895,4980,4980,5000,4980,1501
|
|
20230616,105300,663331895,4980,4980,4980,4980,0
|
|
20230616,105200,663331895,4980,4990,4990,4980,1000
|
|
20230616,105100,658345415,4990,4990,4990,4990,0
|
|
20230616,105000,658345415,4990,4990,4990,4990,0
|
|
20230616,104900,658345415,4990,4990,4990,4990,286
|
|
20230616,104800,656918275,4990,4995,4995,4990,474
|
|
20230616,104700,654550655,4995,5000,5000,4995,769
|
|
20230616,104600,650705660,5000,5000,5000,5000,150
|
|
20230616,104500,649955660,5000,5000,5000,5000,200
|
|
20230616,104400,648955660,5000,5000,5000,5000,0
|
|
20230616,104300,648955660,5000,5000,5000,5000,0
|
|
20230616,104200,648955660,5000,5000,5000,5000,85
|
|
20230616,104100,648530660,5000,5000,5000,5000,100
|
|
20230616,104000,648030660,5000,5000,5000,5000,0
|
|
20230616,103900,648030660,5000,5000,5000,5000,1
|
|
20230616,103800,648025660,5020,5020,5020,5020,10
|
|
20230616,103700,647975460,5000,5000,5000,5000,5
|
|
20230616,103600,647950460,5000,5000,5000,4995,4544
|
|
20230616,103500,625235445,5000,5010,5010,5000,2191
|
|
20230616,103400,614268845,5020,5020,5020,5020,1
|
|
20230616,103300,614263825,5010,5000,5010,5000,901
|
|
20230616,103200,609749825,5010,5010,5010,5000,923
|
|
20230616,103100,605125605,5010,5010,5020,5010,911
|
|
20230616,103000,600561195,5010,5010,5010,5010,300
|
|
20230616,102900,599058195,5010,5020,5020,5010,31
|
|
20230616,102800,598902585,5010,5010,5010,5010,140
|
|
20230616,102700,598201185,5010,5010,5010,5010,0
|
|
20230616,102600,598201185,5010,5020,5020,5010,28
|
|
20230616,102500,598060685,5010,5010,5020,5010,9
|
|
20230616,102400,598015585,5010,5010,5010,5000,11
|
|
20230616,102300,597960485,5000,5000,5000,5000,1
|
|
20230616,102200,597955485,5010,5000,5010,5000,103
|
|
20230616,102100,597440465,5000,5010,5010,5000,2
|
|
20230616,102000,597430455,5000,5010,5010,5000,313
|
|
20230616,101900,595865395,5000,5010,5020,5000,486
|
|
20230616,101800,593431785,5010,5010,5010,5010,223
|
|
20230616,101700,592314555,5010,5010,5010,5010,1559
|
|
20230616,101600,584503965,5020,5020,5020,5010,317
|
|
20230616,101500,582913625,5020,5020,5020,5020,635
|
|
20230616,101400,579725925,5020,5030,5030,5020,923
|
|
20230616,101300,575084235,5030,5030,5030,5030,0
|
|
20230616,101200,575084235,5030,5030,5030,5020,264
|
|
20230616,101100,573758315,5040,5040,5040,5040,9
|
|
20230616,101000,573712955,5050,5040,5050,5040,2398
|
|
20230616,100900,561620955,5040,5040,5040,5040,5
|
|
20230616,100800,561595755,5040,5040,5040,5040,11
|
|
20230616,100700,561540315,5040,5030,5040,5030,2136
|
|
20230616,100600,550774975,5040,5040,5040,5040,201
|
|
20230616,100500,549761935,5040,5030,5040,5030,1213
|
|
20230616,100400,543655285,5030,5020,5030,5020,448
|
|
20230616,100300,541402845,5030,5020,5030,5020,115
|
|
20230616,100200,540825435,5020,5020,5020,5020,290
|
|
20230616,100100,539369635,5020,5020,5020,5020,130
|
|
20230616,100000,538717035,5020,5000,5020,5000,1890
|
|
20230616,095900,529262765,5000,5010,5010,5000,215
|
|
20230616,095800,528187695,5010,5010,5010,5010,27
|
|
20230616,095700,528052425,5010,5010,5010,5010,0
|
|
20230616,095600,528052425,5010,5010,5010,5010,2
|
|
20230616,095500,528042405,5000,5000,5000,4995,513
|
|
20230616,095400,525477455,4995,5000,5000,4995,400
|
|
20230616,095300,523477950,5010,5010,5010,5010,300
|
|
20230616,095200,521974950,5010,5010,5010,5010,2
|
|
20230616,095100,521964930,5010,5000,5010,5000,739
|
|
20230616,095000,518269920,5010,5000,5010,5000,3
|
|
20230616,094900,518254910,5020,5010,5020,4990,502
|
|
20230616,094800,515747815,5020,5000,5020,5000,101
|
|
20230616,094700,515242795,4985,5010,5040,4980,7175
|
|
20230616,094600,479363715,5020,5040,5040,5020,763
|
|
20230616,094500,475531445,5020,5030,5030,5020,150
|
|
20230616,094400,474777935,5040,5040,5040,5010,2765
|
|
20230616,094300,460923725,5040,5020,5040,5020,557
|
|
20230616,094200,458118785,5040,5020,5040,5020,1333
|
|
20230616,094100,451418605,5020,5040,5050,5020,2252
|
|
20230616,094000,440073015,5040,5050,5050,5040,319
|
|
20230616,093900,438462575,5050,5040,5050,5040,361
|
|
20230616,093800,436639625,5040,5040,5040,5040,3994
|
|
20230616,093700,416509865,5040,5040,5040,5030,614
|
|
20230616,093600,413415605,5040,5030,5040,5030,1684
|
|
20230616,093500,404933335,5030,5030,5030,5030,20
|
|
20230616,093400,404832735,5030,5030,5030,5030,6
|
|
20230616,093300,404802555,5040,5030,5040,5020,1175
|
|
20230616,093200,398892295,5030,5030,5040,5030,1207
|
|
20230616,093100,392821075,5010,5020,5020,5010,38
|
|
20230616,093000,392630515,5030,5010,5030,5010,2453
|
|
20230616,092900,380333745,5010,5020,5020,5010,226
|
|
20230616,092800,379199315,5020,5020,5030,5020,111
|
|
20230616,092700,378641095,5030,5020,5030,5020,5
|
|
20230616,092600,378615985,5020,5020,5020,5020,231
|
|
20230616,092500,377456365,5020,5020,5020,5020,576
|
|
20230616,092400,374564845,5020,5030,5030,5020,101
|
|
20230616,092300,374057815,5030,5020,5030,5020,2256
|
|
20230616,092200,362712695,5030,5040,5040,5030,423
|
|
20230616,092100,360583305,5040,5030,5040,5030,301
|
|
20230616,092000,359069265,5030,5030,5030,5030,969
|
|
20230616,091900,354195195,5030,5020,5040,5020,3242
|
|
20230616,091800,337907375,5020,5030,5030,5020,604
|
|
20230616,091700,334872265,5020,5030,5030,5020,2288
|
|
20230616,091600,323382945,5030,5040,5040,5030,310
|
|
20230616,091500,321823345,5030,5030,5030,5020,658
|
|
20230616,091400,318517685,5020,5040,5050,5020,5252
|
|
20230616,091300,292054035,5030,5020,5030,5020,2450
|
|
20230616,091200,279733605,5020,5010,5020,5000,1215
|
|
20230616,091100,273642325,5010,5000,5020,5000,2282
|
|
20230616,091000,262199675,5000,5000,5010,4990,1823
|
|
20230616,090900,253075120,5000,5020,5020,5000,3027
|
|
20230616,090800,237931740,5020,5030,5030,5020,793
|
|
20230616,090700,233948830,5030,5050,5050,5030,3488
|
|
20230616,090600,216384130,5060,5030,5080,5030,16071
|
|
20230616,090500,135182580,5030,5000,5030,5000,4646
|
|
20230616,090400,111880260,5000,4990,5010,4985,4950
|
|
20230616,090300,87137080,4990,4995,5000,4970,4319
|
|
20230616,090200,65598485,4995,4945,5000,4945,7174
|
|
20230616,090100,29918990,4945,4940,4945,4940,1181
|
|
20230616,090000,24084825,4910,4900,4940,4900,4914
|