603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,185900,1759507805,5010,5010,5010,5010,0
|
|
20230620,185800,1759507805,5010,5010,5010,5010,0
|
|
20230620,185700,1759507805,5010,5010,5010,5010,0
|
|
20230620,185600,1759507805,5010,5010,5010,5010,0
|
|
20230620,185500,1759507805,5010,5010,5010,5010,0
|
|
20230620,185400,1759507805,5010,5010,5010,5010,0
|
|
20230620,185300,1759507805,5010,5010,5010,5010,0
|
|
20230620,185200,1759507805,5010,5010,5010,5010,0
|
|
20230620,185100,1759507805,5010,5010,5010,5010,0
|
|
20230620,185000,1759507805,5010,5010,5010,5010,0
|
|
20230620,184900,1759507805,5010,5010,5010,5010,0
|
|
20230620,184800,1759507805,5010,5010,5010,5010,0
|
|
20230620,184700,1759507805,5010,5010,5010,5010,0
|
|
20230620,184600,1759507805,5010,5010,5010,5010,0
|
|
20230620,184500,1759507805,5010,5010,5010,5010,0
|
|
20230620,184400,1759507805,5010,5010,5010,5010,0
|
|
20230620,184300,1759507805,5010,5010,5010,5010,0
|
|
20230620,184200,1759507805,5010,5010,5010,5010,0
|
|
20230620,184100,1759507805,5010,5010,5010,5010,0
|
|
20230620,184000,1759507805,5010,5010,5010,5010,0
|
|
20230620,183900,1759507805,5010,5010,5010,5010,0
|
|
20230620,183800,1759507805,5010,5010,5010,5010,0
|
|
20230620,183700,1759507805,5010,5010,5010,5010,0
|
|
20230620,183600,1759507805,5010,5010,5010,5010,0
|
|
20230620,183500,1759507805,5010,5010,5010,5010,0
|
|
20230620,183400,1759507805,5010,5010,5010,5010,0
|
|
20230620,183300,1759507805,5010,5010,5010,5010,0
|
|
20230620,183200,1759507805,5010,5010,5010,5010,0
|
|
20230620,183100,1759507805,5010,5010,5010,5010,0
|
|
20230620,183000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,182900,1759507805,5010,5010,5010,5010,0
|
|
20230620,182800,1759507805,5010,5010,5010,5010,0
|
|
20230620,182700,1759507805,5010,5010,5010,5010,0
|
|
20230620,182600,1759507805,5010,5010,5010,5010,0
|
|
20230620,182500,1759507805,5010,5010,5010,5010,0
|
|
20230620,182400,1759507805,5010,5010,5010,5010,0
|
|
20230620,182300,1759507805,5010,5010,5010,5010,0
|
|
20230620,182200,1759507805,5010,5010,5010,5010,0
|
|
20230620,182100,1759507805,5010,5010,5010,5010,0
|
|
20230620,182000,1759507805,5010,5010,5010,5010,0
|
|
20230620,181900,1759507805,5010,5010,5010,5010,0
|
|
20230620,181800,1759507805,5010,5010,5010,5010,0
|
|
20230620,181700,1759507805,5010,5010,5010,5010,0
|
|
20230620,181600,1759507805,5010,5010,5010,5010,0
|
|
20230620,181500,1759507805,5010,5010,5010,5010,0
|
|
20230620,181400,1759507805,5010,5010,5010,5010,0
|
|
20230620,181300,1759507805,5010,5010,5010,5010,0
|
|
20230620,181200,1759507805,5010,5010,5010,5010,0
|
|
20230620,181100,1759507805,5010,5010,5010,5010,0
|
|
20230620,181000,1759507805,5010,5010,5010,5010,0
|
|
20230620,180900,1759507805,5010,5010,5010,5010,0
|
|
20230620,180800,1759507805,5010,5010,5010,5010,0
|
|
20230620,180700,1759507805,5010,5010,5010,5010,0
|
|
20230620,180600,1759507805,5010,5010,5010,5010,0
|
|
20230620,180500,1759507805,5010,5010,5010,5010,0
|
|
20230620,180400,1759507805,5010,5010,5010,5010,0
|
|
20230620,180300,1759507805,5010,5010,5010,5010,0
|
|
20230620,180200,1759507805,5010,5010,5010,5010,0
|
|
20230620,180100,1759507805,5010,5010,5010,5010,0
|
|
20230620,180000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,175900,1759507805,5010,5010,5010,5010,0
|
|
20230620,175800,1759507805,5010,5010,5010,5010,0
|
|
20230620,175700,1759507805,5010,5010,5010,5010,0
|
|
20230620,175600,1759507805,5010,5010,5010,5010,0
|
|
20230620,175500,1759507805,5010,5010,5010,5010,0
|
|
20230620,175400,1759507805,5010,5010,5010,5010,0
|
|
20230620,175300,1759507805,5010,5010,5010,5010,0
|
|
20230620,175200,1759507805,5010,5010,5010,5010,0
|
|
20230620,175100,1759507805,5010,5010,5010,5010,0
|
|
20230620,175000,1759507805,5010,5010,5010,5010,0
|
|
20230620,174900,1759507805,5010,5010,5010,5010,0
|
|
20230620,174800,1759507805,5010,5010,5010,5010,0
|
|
20230620,174700,1759507805,5010,5010,5010,5010,0
|
|
20230620,174600,1759507805,5010,5010,5010,5010,0
|
|
20230620,174500,1759507805,5010,5010,5010,5010,0
|
|
20230620,174400,1759507805,5010,5010,5010,5010,0
|
|
20230620,174300,1759507805,5010,5010,5010,5010,0
|
|
20230620,174200,1759507805,5010,5010,5010,5010,0
|
|
20230620,174100,1759507805,5010,5010,5010,5010,0
|
|
20230620,174000,1759507805,5010,5010,5010,5010,0
|
|
20230620,173900,1759507805,5010,5010,5010,5010,0
|
|
20230620,173800,1759507805,5010,5010,5010,5010,0
|
|
20230620,173700,1759507805,5010,5010,5010,5010,0
|
|
20230620,173600,1759507805,5010,5010,5010,5010,0
|
|
20230620,173500,1759507805,5010,5010,5010,5010,0
|
|
20230620,173400,1759507805,5010,5010,5010,5010,0
|
|
20230620,173300,1759507805,5010,5010,5010,5010,0
|
|
20230620,173200,1759507805,5010,5010,5010,5010,0
|
|
20230620,173100,1759507805,5010,5010,5010,5010,0
|
|
20230620,173000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,172900,1759507805,5010,5010,5010,5010,0
|
|
20230620,172800,1759507805,5010,5010,5010,5010,0
|
|
20230620,172700,1759507805,5010,5010,5010,5010,0
|
|
20230620,172600,1759507805,5010,5010,5010,5010,0
|
|
20230620,172500,1759507805,5010,5010,5010,5010,0
|
|
20230620,172400,1759507805,5010,5010,5010,5010,0
|
|
20230620,172300,1759507805,5010,5010,5010,5010,0
|
|
20230620,172200,1759507805,5010,5010,5010,5010,0
|
|
20230620,172100,1759507805,5010,5010,5010,5010,0
|
|
20230620,172000,1759507805,5010,5010,5010,5010,0
|
|
20230620,171900,1759507805,5010,5010,5010,5010,0
|
|
20230620,171800,1759507805,5010,5010,5010,5010,0
|
|
20230620,171700,1759507805,5010,5010,5010,5010,0
|
|
20230620,171600,1759507805,5010,5010,5010,5010,0
|
|
20230620,171500,1759507805,5010,5010,5010,5010,0
|
|
20230620,171400,1759507805,5010,5010,5010,5010,0
|
|
20230620,171300,1759507805,5010,5010,5010,5010,0
|
|
20230620,171200,1759507805,5010,5010,5010,5010,0
|
|
20230620,171100,1759507805,5010,5010,5010,5010,0
|
|
20230620,171000,1759507805,5010,5010,5010,5010,0
|
|
20230620,170900,1759507805,5010,5010,5010,5010,0
|
|
20230620,170800,1759507805,5010,5010,5010,5010,0
|
|
20230620,170700,1759507805,5010,5010,5010,5010,0
|
|
20230620,170600,1759507805,5010,5010,5010,5010,0
|
|
20230620,170500,1759507805,5010,5010,5010,5010,0
|
|
20230620,170400,1759507805,5010,5010,5010,5010,0
|
|
20230620,170300,1759507805,5010,5010,5010,5010,0
|
|
20230620,170200,1759507805,5010,5010,5010,5010,0
|
|
20230620,170100,1759507805,5010,5010,5010,5010,0
|
|
20230620,170000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,165900,1759507805,5010,5010,5010,5010,0
|
|
20230620,165800,1759507805,5010,5010,5010,5010,0
|
|
20230620,165700,1759507805,5010,5010,5010,5010,0
|
|
20230620,165600,1759507805,5010,5010,5010,5010,0
|
|
20230620,165500,1759507805,5010,5010,5010,5010,0
|
|
20230620,165400,1759507805,5010,5010,5010,5010,0
|
|
20230620,165300,1759507805,5010,5010,5010,5010,0
|
|
20230620,165200,1759507805,5010,5010,5010,5010,0
|
|
20230620,165100,1759507805,5010,5010,5010,5010,0
|
|
20230620,165000,1759507805,5010,5010,5010,5010,0
|
|
20230620,164900,1759507805,5010,5010,5010,5010,0
|
|
20230620,164800,1759507805,5010,5010,5010,5010,0
|
|
20230620,164700,1759507805,5010,5010,5010,5010,0
|
|
20230620,164600,1759507805,5010,5010,5010,5010,0
|
|
20230620,164500,1759507805,5010,5010,5010,5010,0
|
|
20230620,164400,1759507805,5010,5010,5010,5010,0
|
|
20230620,164300,1759507805,5010,5010,5010,5010,0
|
|
20230620,164200,1759507805,5010,5010,5010,5010,0
|
|
20230620,164100,1759507805,5010,5010,5010,5010,0
|
|
20230620,164000,1759507805,5010,5010,5010,5010,0
|
|
20230620,163900,1759507805,5010,5010,5010,5010,0
|
|
20230620,163800,1759507805,5010,5010,5010,5010,0
|
|
20230620,163700,1759507805,5010,5010,5010,5010,0
|
|
20230620,163600,1759507805,5010,5010,5010,5010,0
|
|
20230620,163500,1759507805,5010,5010,5010,5010,0
|
|
20230620,163400,1759507805,5010,5010,5010,5010,0
|
|
20230620,163300,1759507805,5010,5010,5010,5010,0
|
|
20230620,163200,1759507805,5010,5010,5010,5010,0
|
|
20230620,163100,1759507805,5010,5010,5010,5010,0
|
|
20230620,163000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,162900,1759507805,5010,5010,5010,5010,0
|
|
20230620,162800,1759507805,5010,5010,5010,5010,0
|
|
20230620,162700,1759507805,5010,5010,5010,5010,0
|
|
20230620,162600,1759507805,5010,5010,5010,5010,0
|
|
20230620,162500,1759507805,5010,5010,5010,5010,0
|
|
20230620,162400,1759507805,5010,5010,5010,5010,0
|
|
20230620,162300,1759507805,5010,5010,5010,5010,0
|
|
20230620,162200,1759507805,5010,5010,5010,5010,0
|
|
20230620,162100,1759507805,5010,5010,5010,5010,0
|
|
20230620,162000,1759507805,5010,5010,5010,5010,0
|
|
20230620,161900,1759507805,5010,5010,5010,5010,0
|
|
20230620,161800,1759507805,5010,5010,5010,5010,0
|
|
20230620,161700,1759507805,5010,5010,5010,5010,0
|
|
20230620,161600,1759507805,5010,5010,5010,5010,0
|
|
20230620,161500,1759507805,5010,5010,5010,5010,0
|
|
20230620,161400,1759507805,5010,5010,5010,5010,0
|
|
20230620,161300,1759507805,5010,5010,5010,5010,0
|
|
20230620,161200,1759507805,5010,5010,5010,5010,0
|
|
20230620,161100,1759507805,5010,5010,5010,5010,0
|
|
20230620,161000,1759507805,5010,5010,5010,5010,0
|
|
20230620,160900,1759507805,5010,5010,5010,5010,0
|
|
20230620,160800,1759507805,5010,5010,5010,5010,0
|
|
20230620,160700,1759507805,5010,5010,5010,5010,0
|
|
20230620,160600,1759507805,5010,5010,5010,5010,0
|
|
20230620,160500,1759507805,5010,5010,5010,5010,0
|
|
20230620,160400,1759507805,5010,5010,5010,5010,0
|
|
20230620,160300,1759507805,5010,5010,5010,5010,0
|
|
20230620,160200,1759507805,5010,5010,5010,5010,0
|
|
20230620,160100,1759507805,5010,5010,5010,5010,0
|
|
20230620,160000,1759507805,5010,5010,5010,5010,6853
|
|
20230620,155900,1759507805,5010,5010,5010,5010,0
|
|
20230620,155800,1759507805,5010,5010,5010,5010,0
|
|
20230620,155700,1759507805,5010,5010,5010,5010,0
|
|
20230620,155600,1759507805,5010,5010,5010,5010,0
|
|
20230620,155500,1759507805,5010,5010,5010,5010,0
|
|
20230620,155400,1759507805,5010,5010,5010,5010,0
|
|
20230620,155300,1759507805,5010,5010,5010,5010,0
|
|
20230620,155200,1759507805,5010,5010,5010,5010,0
|
|
20230620,155100,1759507805,5010,5010,5010,5010,0
|
|
20230620,155000,1759507805,5010,5010,5010,5010,0
|
|
20230620,154900,1759507805,5010,5010,5010,5010,0
|
|
20230620,154800,1759507805,5010,5010,5010,5010,0
|
|
20230620,154700,1759507805,5010,5010,5010,5010,0
|
|
20230620,154600,1759507805,5010,5010,5010,5010,0
|
|
20230620,154500,1759507805,5010,5010,5010,5010,0
|
|
20230620,154400,1759507805,5010,5010,5010,5010,0
|
|
20230620,154300,1759507805,5010,5010,5010,5010,0
|
|
20230620,154200,1759507805,5010,5010,5010,5010,0
|
|
20230620,154100,1759507805,5010,5010,5010,5010,0
|
|
20230620,154000,1759507805,5010,5010,5010,5010,0
|
|
20230620,153900,1759507805,5010,5010,5010,5010,0
|
|
20230620,153800,1759507805,5010,5010,5010,5010,0
|
|
20230620,153700,1759507805,5010,5010,5010,5010,0
|
|
20230620,153600,1759507805,5010,5010,5010,5010,0
|
|
20230620,153500,1759507805,5010,5010,5010,5010,0
|
|
20230620,153400,1759507805,5010,5010,5010,5010,0
|
|
20230620,153300,1759507805,5010,5010,5010,5010,0
|
|
20230620,153200,1759507805,5010,5010,5010,5010,0
|
|
20230620,153100,1759507805,5010,5010,5010,5010,0
|
|
20230620,153000,1759507805,5010,5010,5010,5010,13706
|
|
20230620,152900,1725174275,5000,5000,5000,5000,0
|
|
20230620,152800,1725174275,5000,5000,5000,5000,0
|
|
20230620,152700,1725174275,5000,5000,5000,5000,0
|
|
20230620,152600,1725174275,5000,5000,5000,5000,0
|
|
20230620,152500,1725174275,5000,5000,5000,5000,0
|
|
20230620,152400,1725174275,5000,5000,5000,5000,0
|
|
20230620,152300,1725174275,5000,5000,5000,5000,0
|
|
20230620,152200,1725174275,5000,5000,5000,5000,0
|
|
20230620,152100,1725174275,5000,5000,5000,5000,0
|
|
20230620,152000,1725174275,5000,5000,5000,5000,0
|
|
20230620,151900,1725174275,5000,5000,5000,4990,1025
|
|
20230620,151800,1720058375,4995,4995,5000,4990,2585
|
|
20230620,151700,1707151375,5000,5010,5010,5000,196
|
|
20230620,151600,1706171365,5000,5000,5000,5000,483
|
|
20230620,151500,1703756365,5010,5000,5010,5000,1184
|
|
20230620,151400,1697836345,5010,5000,5010,5000,406
|
|
20230620,151300,1695804035,5010,4995,5010,4995,2137
|
|
20230620,151200,1685120555,4990,4990,4995,4990,1869
|
|
20230620,151100,1675791595,4990,4995,4995,4990,883
|
|
20230620,151000,1671381015,5000,5000,5000,4995,1412
|
|
20230620,150900,1664323450,4995,5010,5010,4995,3101
|
|
20230620,150800,1648817925,5010,5010,5010,5010,0
|
|
20230620,150700,1648817925,5010,5010,5010,5000,1447
|
|
20230620,150600,1641579985,5010,5000,5010,5000,20
|
|
20230620,150500,1641479795,5010,5000,5010,5000,121
|
|
20230620,150400,1640874585,5010,5000,5010,4995,128
|
|
20230620,150300,1640234580,4995,5000,5000,4995,123
|
|
20230620,150200,1639619590,4995,5000,5000,4995,849
|
|
20230620,150100,1635376205,4995,4995,4995,4995,0
|
|
20230620,150000,1635376205,4995,5010,5010,4995,595
|
|
20230620,145900,1632401230,5000,5000,5000,5000,50
|
|
20230620,145800,1632151230,5000,5000,5000,5000,2862
|
|
20230620,145700,1617841230,5000,5010,5010,5000,382
|
|
20230620,145600,1615931130,5010,5010,5010,5010,0
|
|
20230620,145500,1615931130,5010,5010,5010,5010,83
|
|
20230620,145400,1615515300,5000,5010,5010,5000,517
|
|
20230620,145300,1612929300,5010,5010,5010,5010,10
|
|
20230620,145200,1612879200,5010,5010,5010,5010,133
|
|
20230620,145100,1612212870,5020,5020,5020,5020,0
|
|
20230620,145000,1612212870,5020,5010,5020,5010,11
|
|
20230620,144900,1612157660,5020,5020,5020,5020,1
|
|
20230620,144800,1612152640,5020,5020,5020,5020,0
|
|
20230620,144700,1612152640,5020,5020,5020,5020,0
|
|
20230620,144600,1612152640,5020,5020,5020,5020,0
|
|
20230620,144500,1612152640,5020,5010,5020,5010,101
|
|
20230620,144400,1611646620,5020,5020,5020,5020,0
|
|
20230620,144300,1611646620,5020,5000,5020,5000,740
|
|
20230620,144200,1607946600,5000,4990,5000,4990,31
|
|
20230620,144100,1607791900,5000,5000,5000,5000,0
|
|
20230620,144000,1607791900,5000,5000,5000,5000,2
|
|
20230620,143900,1607781900,4990,4985,5000,4985,9
|
|
20230620,143800,1607737015,5000,4995,5000,4980,523
|
|
20230620,143700,1605124640,4980,4995,5030,4975,14696
|
|
20230620,143600,1531850045,4995,5000,5000,4995,823
|
|
20230620,143500,1527737815,5000,5010,5010,5000,105
|
|
20230620,143400,1527211805,5000,5020,5020,5000,2826
|
|
20230620,143300,1513072435,5030,5030,5030,5030,20
|
|
20230620,143200,1512971835,5040,5040,5040,5040,0
|
|
20230620,143100,1512971835,5040,5040,5040,5040,11
|
|
20230620,143000,1512916395,5010,5010,5010,5010,20
|
|
20230620,142900,1512816195,5040,5040,5040,5040,75
|
|
20230620,142800,1512438195,5040,5040,5040,5040,0
|
|
20230620,142700,1512438195,5040,5040,5040,5040,302
|
|
20230620,142600,1510916115,5040,5010,5040,5010,1845
|
|
20230620,142500,1501668255,5010,5010,5010,5010,1
|
|
20230620,142400,1501663245,5010,5010,5010,5010,14
|
|
20230620,142300,1501593105,5010,5010,5010,5010,0
|
|
20230620,142200,1501593105,5010,5010,5010,5010,1
|
|
20230620,142100,1501588095,5000,5000,5000,5000,204
|
|
20230620,142000,1500568095,5000,5000,5000,5000,0
|
|
20230620,141900,1500568095,5000,5000,5000,5000,730
|
|
20230620,141800,1496918095,5010,5010,5010,5010,0
|
|
20230620,141700,1496918095,5010,5000,5010,5000,80
|
|
20230620,141600,1496517595,5000,5010,5010,5000,910
|
|
20230620,141500,1491966585,5010,5010,5010,5010,52
|
|
20230620,141400,1491706065,5000,5000,5000,5000,1216
|
|
20230620,141300,1485626065,5010,5010,5010,5010,20
|
|
20230620,141200,1485525865,5010,5010,5010,5010,140
|
|
20230620,141100,1484824465,5010,5010,5010,5010,2
|
|
20230620,141000,1484814445,5010,5010,5010,5010,0
|
|
20230620,140900,1484814445,5010,5010,5010,5010,1
|
|
20230620,140800,1484809435,5030,5000,5030,5000,101
|
|
20230620,140700,1484304405,5000,5020,5030,5000,1587
|
|
20230620,140600,1476350815,5030,5030,5030,5030,1
|
|
20230620,140500,1476345785,5020,5030,5030,5010,175
|
|
20230620,140400,1475468515,5010,5020,5020,5010,433
|
|
20230620,140300,1473295185,5020,5020,5020,5020,306
|
|
20230620,140200,1471759065,5010,5010,5010,5010,300
|
|
20230620,140100,1470256065,5010,5010,5010,5010,1091
|
|
20230620,140000,1464790155,5020,5020,5020,5020,837
|
|
20230620,135900,1460588415,5030,5020,5030,5020,271
|
|
20230620,135800,1459227985,5020,5020,5020,5020,1667
|
|
20230620,135700,1450859645,5020,5020,5020,5020,924
|
|
20230620,135600,1446221165,5040,5020,5040,5020,467
|
|
20230620,135500,1443876805,5030,5030,5030,5030,0
|
|
20230620,135400,1443876805,5030,5030,5030,5030,0
|
|
20230620,135300,1443876805,5030,5030,5030,5030,0
|
|
20230620,135200,1443876805,5030,5030,5030,5030,40
|
|
20230620,135100,1443675605,5030,5020,5030,5010,330
|
|
20230620,135000,1442021855,5050,5050,5050,5050,0
|
|
20230620,134900,1442021855,5050,5050,5050,5050,0
|
|
20230620,134800,1442021855,5050,5050,5050,5050,0
|
|
20230620,134700,1442021855,5050,5020,5050,5020,888
|
|
20230620,134600,1437564065,5020,5030,5030,5020,254
|
|
20230620,134500,1436286675,5030,5030,5030,5030,0
|
|
20230620,134400,1436286675,5030,5030,5030,5030,0
|
|
20230620,134300,1436286675,5030,5030,5030,5030,0
|
|
20230620,134200,1436286675,5030,5030,5030,5030,1
|
|
20230620,134100,1436281645,5060,5060,5060,5060,1
|
|
20230620,134000,1436276585,5030,5030,5030,5030,206
|
|
20230620,133900,1435240405,5030,5030,5030,5030,198
|
|
20230620,133800,1434244465,5030,5030,5030,5030,18
|
|
20230620,133700,1434153925,5020,5020,5020,5020,0
|
|
20230620,133600,1434153925,5020,5020,5020,5020,4380
|
|
20230620,133500,1412166325,5010,5010,5010,5010,0
|
|
20230620,133400,1412166325,5010,5010,5020,5010,554
|
|
20230620,133300,1409385765,5020,5020,5020,5020,1088
|
|
20230620,133200,1403924005,5020,5020,5020,5020,231
|
|
20230620,133100,1402764385,5020,5020,5020,5020,200
|
|
20230620,133000,1401760385,5020,5020,5020,5020,1520
|
|
20230620,132900,1394129985,5020,5020,5020,5020,1333
|
|
20230620,132800,1387438325,5020,5030,5030,5020,3
|
|
20230620,132700,1387423245,5030,5030,5030,5030,5
|
|
20230620,132600,1387398095,5020,5020,5020,5020,66
|
|
20230620,132500,1387066775,5030,5030,5030,5030,0
|
|
20230620,132400,1387066775,5030,5030,5030,5030,340
|
|
20230620,132300,1385356575,5030,5030,5030,5030,0
|
|
20230620,132200,1385356575,5030,5030,5030,5030,10
|
|
20230620,132100,1385306275,5030,5030,5030,5030,2
|
|
20230620,132000,1385296215,5030,5030,5030,5030,43
|
|
20230620,131900,1385079925,5030,5020,5030,5020,219
|
|
20230620,131800,1383980355,5030,5060,5060,5030,6752
|
|
20230620,131700,1349993685,5050,5050,5050,5050,59
|
|
20230620,131600,1349695735,5040,5040,5040,5040,142
|
|
20230620,131500,1348980055,5040,5040,5040,5040,244
|
|
20230620,131400,1347750295,5060,5060,5060,5060,0
|
|
20230620,131300,1347750295,5060,5060,5060,5060,0
|
|
20230620,131200,1347750295,5060,5060,5060,5060,101
|
|
20230620,131100,1347239235,5040,5040,5040,5040,0
|
|
20230620,131000,1347239235,5040,5050,5060,5040,659
|
|
20230620,130900,1343911285,5050,5050,5050,5050,0
|
|
20230620,130800,1343911285,5050,5050,5050,5050,200
|
|
20230620,130700,1342901285,5050,5050,5050,5050,348
|
|
20230620,130600,1341143885,5050,5050,5050,5050,0
|
|
20230620,130500,1341143885,5050,5050,5050,5050,0
|
|
20230620,130400,1341143885,5050,5050,5050,5050,22
|
|
20230620,130300,1341032785,5060,5060,5060,5060,0
|
|
20230620,130200,1341032785,5060,5060,5060,5060,0
|
|
20230620,130100,1341032785,5060,5060,5060,5060,0
|
|
20230620,130000,1341032785,5060,5050,5060,5040,512
|
|
20230620,125900,1338449165,5070,5050,5070,5050,683
|
|
20230620,125800,1334999995,5070,5060,5070,5060,160
|
|
20230620,125700,1334190005,5070,5070,5090,5070,681
|
|
20230620,125600,1330737105,5070,5080,5090,5070,934
|
|
20230620,125500,1325990425,5060,5080,5080,5060,832
|
|
20230620,125400,1321770505,5080,5060,5080,5040,3761
|
|
20230620,125300,1302737315,5030,5040,5040,5030,585
|
|
20230620,125200,1299791145,5060,5060,5060,5060,34
|
|
20230620,125100,1299619105,5060,5040,5060,5030,685
|
|
20230620,125000,1296170265,5050,5060,5060,5040,710
|
|
20230620,124900,1292581865,5060,5060,5060,5060,46
|
|
20230620,124800,1292349105,5050,5050,5050,5050,1
|
|
20230620,124700,1292344055,5040,5040,5040,5040,1861
|
|
20230620,124600,1282964615,5040,5060,5060,5040,351
|
|
20230620,124500,1281195555,5050,5050,5050,5040,209
|
|
20230620,124400,1280140885,5040,5050,5050,5040,420
|
|
20230620,124300,1278023885,5050,5050,5050,5050,121
|
|
20230620,124200,1277412835,5050,5050,5050,5050,992
|
|
20230620,124100,1272403235,5050,5050,5050,5050,200
|
|
20230620,124000,1271393235,5050,5050,5050,5050,78
|
|
20230620,123900,1270999335,5040,5050,5050,5040,46
|
|
20230620,123800,1270767045,5050,5050,5050,5050,11
|
|
20230620,123700,1270711495,5040,5060,5060,5030,61
|
|
20230620,123600,1270404155,5060,5060,5060,5060,0
|
|
20230620,123500,1270404155,5060,5060,5060,5060,0
|
|
20230620,123400,1270404155,5060,5060,5060,5060,0
|
|
20230620,123300,1270404155,5060,5060,5060,5060,673
|
|
20230620,123200,1266998775,5060,5040,5060,5030,871
|
|
20230620,123100,1262617575,5060,5050,5060,5050,1109
|
|
20230620,123000,1257010655,5050,5020,5050,5020,305
|
|
20230620,122900,1255473495,5040,5040,5040,5040,123
|
|
20230620,122800,1254853575,5030,5030,5030,5030,1
|
|
20230620,122700,1254848545,5040,5020,5040,5020,4
|
|
20230620,122600,1254828425,5040,5020,5050,5020,2058
|
|
20230620,122500,1244497215,5050,5030,5050,5030,242
|
|
20230620,122400,1243279935,5050,5050,5050,5050,0
|
|
20230620,122300,1243279935,5050,5050,5050,5050,62
|
|
20230620,122200,1242966835,5030,5030,5030,5030,20
|
|
20230620,122100,1242866235,5020,5050,5050,5020,4
|
|
20230620,122000,1242846095,5020,5050,5050,5020,2451
|
|
20230620,121900,1230517365,5050,5050,5050,5050,0
|
|
20230620,121800,1230517365,5050,5050,5050,5030,519
|
|
20230620,121700,1227903235,5050,5040,5060,5030,1887
|
|
20230620,121600,1218384595,5040,5040,5040,5040,500
|
|
20230620,121500,1215864595,5060,5020,5060,5020,9
|
|
20230620,121400,1215819215,5060,5070,5070,5020,5249
|
|
20230620,121300,1189440875,5080,5080,5090,5020,15428
|
|
20230620,121200,1111423635,5090,5090,5120,5080,839
|
|
20230620,121100,1107151585,5090,5100,5100,5090,1323
|
|
20230620,121000,1100404495,5070,5100,5100,5070,215
|
|
20230620,120900,1099310125,5100,5080,5100,5070,2601
|
|
20230620,120800,1086100505,5080,5100,5120,5080,2434
|
|
20230620,120700,1073721335,5100,5100,5100,5060,6909
|
|
20230620,120600,1038702995,5100,5150,5160,5100,11053
|
|
20230620,120500,982058685,5180,5120,5180,5100,18400
|
|
20230620,120400,887288065,5120,5090,5140,5070,9437
|
|
20230620,120300,839137695,5090,5050,5150,5050,23435
|
|
20230620,120200,719488785,5050,5010,5050,5010,1617
|
|
20230620,120100,711358375,5000,5010,5010,5000,2
|
|
20230620,120000,711348365,5010,5010,5010,5010,1
|
|
20230620,115900,711343355,5010,5010,5010,5010,0
|
|
20230620,115800,711343355,5010,5010,5010,5010,0
|
|
20230620,115700,711343355,5010,5010,5010,5010,475
|
|
20230620,115600,708963605,5010,5010,5010,5010,0
|
|
20230620,115500,708963605,5010,5010,5010,5010,523
|
|
20230620,115400,706343375,5020,5020,5020,5020,50
|
|
20230620,115300,706092375,5010,5010,5010,5010,0
|
|
20230620,115200,706092375,5010,5010,5010,5010,0
|
|
20230620,115100,706092375,5010,5010,5010,5010,0
|
|
20230620,115000,706092375,5010,5020,5020,5010,606
|
|
20230620,114900,703056265,5020,5020,5020,5020,0
|
|
20230620,114800,703056265,5020,5010,5020,5010,1992
|
|
20230620,114700,693076335,5010,5010,5010,5010,33
|
|
20230620,114600,692911005,5020,5020,5020,5020,1508
|
|
20230620,114500,685340845,5010,5010,5010,5010,220
|
|
20230620,114400,684238645,5010,5010,5010,5010,79
|
|
20230620,114300,683842855,5000,5000,5000,5000,65
|
|
20230620,114200,683517855,5000,5000,5000,5000,22
|
|
20230620,114100,683407855,5000,5000,5000,5000,200
|
|
20230620,114000,682407855,5010,5010,5010,5010,3
|
|
20230620,113900,682392825,5020,5020,5020,5020,30
|
|
20230620,113800,682242225,5020,5020,5020,5020,10
|
|
20230620,113700,682192025,5020,5020,5020,5020,0
|
|
20230620,113600,682192025,5020,5020,5020,5020,0
|
|
20230620,113500,682192025,5020,5020,5020,5020,0
|
|
20230620,113400,682192025,5020,5010,5020,4995,714
|
|
20230620,113300,678619810,5000,5000,5000,5000,238
|
|
20230620,113200,677429810,5000,5000,5000,5000,755
|
|
20230620,113100,673654810,5000,5010,5010,5000,3707
|
|
20230620,113000,655106740,5010,5010,5010,5010,1
|
|
20230620,112900,655101730,5010,5010,5010,5010,1580
|
|
20230620,112800,647185930,5010,5010,5010,5010,1193
|
|
20230620,112700,641209000,5010,5010,5010,5010,0
|
|
20230620,112600,641209000,5010,5010,5010,5010,0
|
|
20230620,112500,641209000,5010,5010,5010,5010,100
|
|
20230620,112400,640708000,5020,5020,5020,5020,215
|
|
20230620,112300,639628700,5020,5020,5020,5020,0
|
|
20230620,112200,639628700,5020,5020,5020,5020,0
|
|
20230620,112100,639628700,5020,5020,5020,5020,122
|
|
20230620,112000,639016260,5020,5020,5020,5020,0
|
|
20230620,111900,639016260,5020,5020,5020,5010,154
|
|
20230620,111800,638244230,5020,5010,5020,5010,26
|
|
20230620,111700,638113960,5020,5020,5020,5020,0
|
|
20230620,111600,638113960,5020,5020,5020,5020,1103
|
|
20230620,111500,632576900,5020,5020,5020,5020,11
|
|
20230620,111400,632521680,5010,5010,5010,5010,600
|
|
20230620,111300,629515680,5020,5020,5020,5020,51
|
|
20230620,111200,629259660,5020,5020,5020,5020,0
|
|
20230620,111100,629259660,5020,5020,5020,5020,0
|
|
20230620,111000,629259660,5020,5020,5020,5020,0
|
|
20230620,110900,629259660,5020,5000,5020,5000,445
|
|
20230620,110800,627031240,5000,5000,5000,5000,52
|
|
20230620,110700,626771240,5010,5010,5010,5010,176
|
|
20230620,110600,625889480,5010,5010,5010,5010,0
|
|
20230620,110500,625889480,5010,5010,5010,4995,156
|
|
20230620,110400,625110210,4995,4995,4995,4990,4785
|
|
20230620,110300,601209725,4995,4995,4995,4995,1
|
|
20230620,110200,601204730,5000,5000,5000,5000,1010
|
|
20230620,110100,596154730,5000,5000,5000,5000,0
|
|
20230620,110000,596154730,5000,5000,5000,5000,245
|
|
20230620,105900,594929730,5000,5000,5000,5000,150
|
|
20230620,105800,594179730,5020,5020,5020,5020,60
|
|
20230620,105700,593878530,5020,5020,5020,5020,2
|
|
20230620,105600,593868490,5010,5010,5010,5010,2386
|
|
20230620,105500,581914630,5020,5020,5020,5020,0
|
|
20230620,105400,581914630,5020,5020,5020,5020,493
|
|
20230620,105300,579439770,5030,5020,5030,5020,501
|
|
20230620,105200,576924740,5020,5020,5020,5020,1
|
|
20230620,105100,576919720,5010,5010,5010,5010,22
|
|
20230620,105000,576809500,5010,5010,5010,5010,1
|
|
20230620,104900,576804490,5000,5000,5000,5000,1
|
|
20230620,104800,576799490,5000,5000,5000,5000,667
|
|
20230620,104700,573464490,5000,5000,5000,5000,1
|
|
20230620,104600,573459490,5030,4995,5030,4985,18059
|
|
20230620,104500,483331910,5000,5020,5020,5000,6515
|
|
20230620,104400,450726270,5020,5020,5020,5010,397
|
|
20230620,104300,448736290,5020,5020,5020,5020,100
|
|
20230620,104200,448234290,5020,5020,5020,5020,1268
|
|
20230620,104100,441868930,5030,5030,5030,5030,0
|
|
20230620,104000,441868930,5030,5020,5030,5020,41
|
|
20230620,103900,441663100,5030,5030,5030,5030,50
|
|
20230620,103800,441411600,5020,5020,5020,5020,411
|
|
20230620,103700,439348380,5020,5020,5020,5020,570
|
|
20230620,103600,436486980,5020,5020,5020,5020,982
|
|
20230620,103500,431557340,5020,5030,5030,5020,3192
|
|
20230620,103400,415533480,5030,5040,5040,5030,5625
|
|
20230620,103300,387224050,5060,5050,5060,5050,103
|
|
20230620,103200,386703890,5060,5060,5060,5060,2
|
|
20230620,103100,386693770,5050,5060,5060,5050,1011
|
|
20230620,103000,381588210,5040,5060,5060,5040,19
|
|
20230620,102900,381492250,5060,5060,5060,5060,1
|
|
20230620,102800,381487190,5050,5050,5050,5050,600
|
|
20230620,102700,378457190,5050,5050,5050,5050,10
|
|
20230620,102600,378406690,5050,5050,5050,5050,0
|
|
20230620,102500,378406690,5050,5050,5050,5050,200
|
|
20230620,102400,377396690,5050,5050,5050,5050,0
|
|
20230620,102300,377396690,5050,5050,5050,5050,2
|
|
20230620,102200,377386590,5050,5050,5050,5050,0
|
|
20230620,102100,377386590,5050,5050,5050,5050,3
|
|
20230620,102000,377371440,5040,5040,5040,5040,0
|
|
20230620,101900,377371440,5040,5040,5050,5040,657
|
|
20230620,101800,374060040,5050,5050,5050,5050,5
|
|
20230620,101700,374034790,5050,5040,5050,5040,115
|
|
20230620,101600,373455090,5040,5040,5040,5040,0
|
|
20230620,101500,373455090,5040,5040,5040,5040,135
|
|
20230620,101400,372774690,5040,5040,5040,5040,1
|
|
20230620,101300,372769650,5040,5040,5040,5040,200
|
|
20230620,101200,371761650,5040,5040,5040,5040,10
|
|
20230620,101100,371711250,5040,5040,5040,5040,39
|
|
20230620,101000,371514690,5040,5040,5040,5030,1024
|
|
20230620,100900,366357230,5040,5040,5040,5030,317
|
|
20230620,100800,364761050,5050,5050,5050,5050,30
|
|
20230620,100700,364609550,5050,5050,5050,5040,2483
|
|
20230620,100600,352094830,5060,5060,5060,5060,0
|
|
20230620,100500,352094830,5060,5060,5060,5060,20
|
|
20230620,100400,351993630,5060,5040,5060,5040,410
|
|
20230620,100300,349925030,5040,5040,5050,5040,489
|
|
20230620,100200,347458390,5050,5050,5050,5050,53
|
|
20230620,100100,347190740,5050,5050,5050,5050,194
|
|
20230620,100000,346211040,5050,5050,5050,5050,21
|
|
20230620,095900,346104990,5060,5050,5060,5050,11
|
|
20230620,095800,346049400,5050,5050,5050,5050,100
|
|
20230620,095700,345544400,5050,5050,5050,5050,200
|
|
20230620,095600,344534400,5060,5060,5060,5060,1
|
|
20230620,095500,344529340,5050,5050,5060,5050,1654
|
|
20230620,095400,336176630,5050,5060,5070,5050,305
|
|
20230620,095300,334634150,5060,5070,5070,5060,381
|
|
20230620,095200,332706080,5060,5070,5070,5060,35
|
|
20230620,095100,332528850,5050,5060,5060,5050,614
|
|
20230620,095000,329423290,5060,5050,5060,5050,726
|
|
20230620,094900,325751730,5060,5060,5060,5060,0
|
|
20230620,094800,325751730,5060,5070,5070,5060,36
|
|
20230620,094700,325569460,5060,5060,5060,5060,5
|
|
20230620,094600,325544160,5060,5060,5060,5060,404
|
|
20230620,094500,323499920,5070,5060,5070,5040,674
|
|
20230620,094400,320096330,5050,5050,5060,5050,166
|
|
20230620,094300,319257650,5060,5060,5060,5060,30
|
|
20230620,094200,319105850,5070,5060,5070,5060,293
|
|
20230620,094100,317623250,5060,5060,5070,5040,2321
|
|
20230620,094000,305903260,5050,5050,5050,5050,506
|
|
20230620,093900,303347960,5070,5040,5070,5040,2969
|
|
20230620,093800,288357130,5040,5050,5050,5040,851
|
|
20230620,093700,284064580,5050,5060,5060,5050,1694
|
|
20230620,093600,275492970,5070,5070,5070,5070,0
|
|
20230620,093500,275492970,5070,5070,5070,5070,0
|
|
20230620,093400,275492970,5070,5070,5070,5070,5
|
|
20230620,093300,275467620,5070,5050,5070,5050,2009
|
|
20230620,093200,265294130,5050,5040,5050,5040,102
|
|
20230620,093100,264779930,5040,5040,5040,5020,4231
|
|
20230620,093000,243491310,5040,5050,5050,5040,3484
|
|
20230620,092900,225902070,5050,5060,5060,5050,63
|
|
20230620,092800,225583410,5060,5060,5060,5060,300
|
|
20230620,092700,224065410,5070,5070,5070,5070,91
|
|
20230620,092600,223604040,5050,5060,5060,5050,2117
|
|
20230620,092500,212892030,5060,5070,5090,5060,183
|
|
20230620,092400,211964570,5060,5070,5070,5060,66
|
|
20230620,092300,211630350,5060,5060,5060,5060,1266
|
|
20230620,092200,205224390,5060,5070,5070,5060,210
|
|
20230620,092100,204160790,5070,5070,5070,5060,3167
|
|
20230620,092000,188106160,5060,5060,5070,5060,934
|
|
20230620,091900,183377110,5070,5080,5080,5070,177
|
|
20230620,091800,182478020,5090,5090,5090,5090,1
|
|
20230620,091700,182472930,5090,5060,5090,5060,1045
|
|
20230620,091600,177184900,5090,5090,5090,5090,145
|
|
20230620,091500,176446850,5090,5060,5090,5060,3394
|
|
20230620,091400,159270000,5050,5050,5050,5050,0
|
|
20230620,091300,159270000,5050,5060,5060,5050,251
|
|
20230620,091200,158001580,5050,5110,5110,5050,2848
|
|
20230620,091100,143576460,5110,5080,5110,5080,439
|
|
20230620,091000,141343220,5080,5060,5080,5060,4853
|
|
20230620,090900,116768910,5050,5050,5050,5050,129
|
|
20230620,090800,116117460,5070,5070,5070,5070,0
|
|
20230620,090700,116117460,5070,5060,5070,5050,413
|
|
20230620,090600,114028550,5050,5070,5070,5050,1545
|
|
20230620,090500,106211510,5070,5060,5080,5060,937
|
|
20230620,090400,101463290,5060,5060,5090,5060,2188
|
|
20230620,090300,90370220,5050,5040,5050,5030,869
|
|
20230620,090200,85988980,5040,5040,5040,5020,1860
|
|
20230620,090100,76637090,5010,5090,5090,5010,3058
|
|
20230620,090000,61242120,5090,5120,5130,5050,11915
|