574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,183000,15602843930,8950,8950,8950,8950,0
|
|
20230620,182900,15602843930,8950,8950,8950,8950,0
|
|
20230620,182800,15602843930,8950,8950,8950,8950,0
|
|
20230620,182700,15602843930,8950,8950,8950,8950,0
|
|
20230620,182600,15602843930,8950,8950,8950,8950,0
|
|
20230620,182500,15602843930,8950,8950,8950,8950,0
|
|
20230620,182400,15602843930,8950,8950,8950,8950,0
|
|
20230620,182300,15602843930,8950,8950,8950,8950,0
|
|
20230620,182200,15602843930,8950,8950,8950,8950,0
|
|
20230620,182100,15602843930,8950,8950,8950,8950,0
|
|
20230620,182000,15602843930,8950,8950,8950,8950,0
|
|
20230620,181900,15602843930,8950,8950,8950,8950,0
|
|
20230620,181800,15602843930,8950,8950,8950,8950,0
|
|
20230620,181700,15602843930,8950,8950,8950,8950,0
|
|
20230620,181600,15602843930,8950,8950,8950,8950,0
|
|
20230620,181500,15602843930,8950,8950,8950,8950,0
|
|
20230620,181400,15602843930,8950,8950,8950,8950,0
|
|
20230620,181300,15602843930,8950,8950,8950,8950,0
|
|
20230620,181200,15602843930,8950,8950,8950,8950,0
|
|
20230620,181100,15602843930,8950,8950,8950,8950,0
|
|
20230620,181000,15602843930,8950,8950,8950,8950,0
|
|
20230620,180900,15602843930,8950,8950,8950,8950,0
|
|
20230620,180800,15602843930,8950,8950,8950,8950,0
|
|
20230620,180700,15602843930,8950,8950,8950,8950,0
|
|
20230620,180600,15602843930,8950,8950,8950,8950,0
|
|
20230620,180500,15602843930,8950,8950,8950,8950,0
|
|
20230620,180400,15602843930,8950,8950,8950,8950,0
|
|
20230620,180300,15602843930,8950,8950,8950,8950,0
|
|
20230620,180200,15602843930,8950,8950,8950,8950,0
|
|
20230620,180100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,180000,15602843930,8950,8950,8950,8950,0
|
|
20230620,175900,15602843930,8950,8950,8950,8950,0
|
|
20230620,175800,15602843930,8950,8950,8950,8950,0
|
|
20230620,175700,15602843930,8950,8950,8950,8950,0
|
|
20230620,175600,15602843930,8950,8950,8950,8950,0
|
|
20230620,175500,15602843930,8950,8950,8950,8950,0
|
|
20230620,175400,15602843930,8950,8950,8950,8950,0
|
|
20230620,175300,15602843930,8950,8950,8950,8950,0
|
|
20230620,175200,15602843930,8950,8950,8950,8950,0
|
|
20230620,175100,15602843930,8950,8950,8950,8950,0
|
|
20230620,175000,15602843930,8950,8950,8950,8950,0
|
|
20230620,174900,15602843930,8950,8950,8950,8950,0
|
|
20230620,174800,15602843930,8950,8950,8950,8950,0
|
|
20230620,174700,15602843930,8950,8950,8950,8950,0
|
|
20230620,174600,15602843930,8950,8950,8950,8950,0
|
|
20230620,174500,15602843930,8950,8950,8950,8950,0
|
|
20230620,174400,15602843930,8950,8950,8950,8950,0
|
|
20230620,174300,15602843930,8950,8950,8950,8950,0
|
|
20230620,174200,15602843930,8950,8950,8950,8950,0
|
|
20230620,174100,15602843930,8950,8950,8950,8950,0
|
|
20230620,174000,15602843930,8950,8950,8950,8950,0
|
|
20230620,173900,15602843930,8950,8950,8950,8950,0
|
|
20230620,173800,15602843930,8950,8950,8950,8950,0
|
|
20230620,173700,15602843930,8950,8950,8950,8950,0
|
|
20230620,173600,15602843930,8950,8950,8950,8950,0
|
|
20230620,173500,15602843930,8950,8950,8950,8950,0
|
|
20230620,173400,15602843930,8950,8950,8950,8950,0
|
|
20230620,173300,15602843930,8950,8950,8950,8950,0
|
|
20230620,173200,15602843930,8950,8950,8950,8950,0
|
|
20230620,173100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,173000,15602843930,8950,8950,8950,8950,0
|
|
20230620,172900,15602843930,8950,8950,8950,8950,0
|
|
20230620,172800,15602843930,8950,8950,8950,8950,0
|
|
20230620,172700,15602843930,8950,8950,8950,8950,0
|
|
20230620,172600,15602843930,8950,8950,8950,8950,0
|
|
20230620,172500,15602843930,8950,8950,8950,8950,0
|
|
20230620,172400,15602843930,8950,8950,8950,8950,0
|
|
20230620,172300,15602843930,8950,8950,8950,8950,0
|
|
20230620,172200,15602843930,8950,8950,8950,8950,0
|
|
20230620,172100,15602843930,8950,8950,8950,8950,0
|
|
20230620,172000,15602843930,8950,8950,8950,8950,0
|
|
20230620,171900,15602843930,8950,8950,8950,8950,0
|
|
20230620,171800,15602843930,8950,8950,8950,8950,0
|
|
20230620,171700,15602843930,8950,8950,8950,8950,0
|
|
20230620,171600,15602843930,8950,8950,8950,8950,0
|
|
20230620,171500,15602843930,8950,8950,8950,8950,0
|
|
20230620,171400,15602843930,8950,8950,8950,8950,0
|
|
20230620,171300,15602843930,8950,8950,8950,8950,0
|
|
20230620,171200,15602843930,8950,8950,8950,8950,0
|
|
20230620,171100,15602843930,8950,8950,8950,8950,0
|
|
20230620,171000,15602843930,8950,8950,8950,8950,0
|
|
20230620,170900,15602843930,8950,8950,8950,8950,0
|
|
20230620,170800,15602843930,8950,8950,8950,8950,0
|
|
20230620,170700,15602843930,8950,8950,8950,8950,0
|
|
20230620,170600,15602843930,8950,8950,8950,8950,0
|
|
20230620,170500,15602843930,8950,8950,8950,8950,0
|
|
20230620,170400,15602843930,8950,8950,8950,8950,0
|
|
20230620,170300,15602843930,8950,8950,8950,8950,0
|
|
20230620,170200,15602843930,8950,8950,8950,8950,0
|
|
20230620,170100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,170000,15602843930,8950,8950,8950,8950,0
|
|
20230620,165900,15602843930,8950,8950,8950,8950,0
|
|
20230620,165800,15602843930,8950,8950,8950,8950,0
|
|
20230620,165700,15602843930,8950,8950,8950,8950,0
|
|
20230620,165600,15602843930,8950,8950,8950,8950,0
|
|
20230620,165500,15602843930,8950,8950,8950,8950,0
|
|
20230620,165400,15602843930,8950,8950,8950,8950,0
|
|
20230620,165300,15602843930,8950,8950,8950,8950,0
|
|
20230620,165200,15602843930,8950,8950,8950,8950,0
|
|
20230620,165100,15602843930,8950,8950,8950,8950,0
|
|
20230620,165000,15602843930,8950,8950,8950,8950,0
|
|
20230620,164900,15602843930,8950,8950,8950,8950,0
|
|
20230620,164800,15602843930,8950,8950,8950,8950,0
|
|
20230620,164700,15602843930,8950,8950,8950,8950,0
|
|
20230620,164600,15602843930,8950,8950,8950,8950,0
|
|
20230620,164500,15602843930,8950,8950,8950,8950,0
|
|
20230620,164400,15602843930,8950,8950,8950,8950,0
|
|
20230620,164300,15602843930,8950,8950,8950,8950,0
|
|
20230620,164200,15602843930,8950,8950,8950,8950,0
|
|
20230620,164100,15602843930,8950,8950,8950,8950,0
|
|
20230620,164000,15602843930,8950,8950,8950,8950,0
|
|
20230620,163900,15602843930,8950,8950,8950,8950,0
|
|
20230620,163800,15602843930,8950,8950,8950,8950,0
|
|
20230620,163700,15602843930,8950,8950,8950,8950,0
|
|
20230620,163600,15602843930,8950,8950,8950,8950,0
|
|
20230620,163500,15602843930,8950,8950,8950,8950,0
|
|
20230620,163400,15602843930,8950,8950,8950,8950,0
|
|
20230620,163300,15602843930,8950,8950,8950,8950,0
|
|
20230620,163200,15602843930,8950,8950,8950,8950,0
|
|
20230620,163100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,163000,15602843930,8950,8950,8950,8950,0
|
|
20230620,162900,15602843930,8950,8950,8950,8950,0
|
|
20230620,162800,15602843930,8950,8950,8950,8950,0
|
|
20230620,162700,15602843930,8950,8950,8950,8950,0
|
|
20230620,162600,15602843930,8950,8950,8950,8950,0
|
|
20230620,162500,15602843930,8950,8950,8950,8950,0
|
|
20230620,162400,15602843930,8950,8950,8950,8950,0
|
|
20230620,162300,15602843930,8950,8950,8950,8950,0
|
|
20230620,162200,15602843930,8950,8950,8950,8950,0
|
|
20230620,162100,15602843930,8950,8950,8950,8950,0
|
|
20230620,162000,15602843930,8950,8950,8950,8950,0
|
|
20230620,161900,15602843930,8950,8950,8950,8950,0
|
|
20230620,161800,15602843930,8950,8950,8950,8950,0
|
|
20230620,161700,15602843930,8950,8950,8950,8950,0
|
|
20230620,161600,15602843930,8950,8950,8950,8950,0
|
|
20230620,161500,15602843930,8950,8950,8950,8950,0
|
|
20230620,161400,15602843930,8950,8950,8950,8950,0
|
|
20230620,161300,15602843930,8950,8950,8950,8950,0
|
|
20230620,161200,15602843930,8950,8950,8950,8950,0
|
|
20230620,161100,15602843930,8950,8950,8950,8950,0
|
|
20230620,161000,15602843930,8950,8950,8950,8950,0
|
|
20230620,160900,15602843930,8950,8950,8950,8950,0
|
|
20230620,160800,15602843930,8950,8950,8950,8950,0
|
|
20230620,160700,15602843930,8950,8950,8950,8950,0
|
|
20230620,160600,15602843930,8950,8950,8950,8950,0
|
|
20230620,160500,15602843930,8950,8950,8950,8950,0
|
|
20230620,160400,15602843930,8950,8950,8950,8950,0
|
|
20230620,160300,15602843930,8950,8950,8950,8950,0
|
|
20230620,160200,15602843930,8950,8950,8950,8950,0
|
|
20230620,160100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,160000,15602843930,8950,8950,8950,8950,0
|
|
20230620,155900,15602843930,8950,8950,8950,8950,0
|
|
20230620,155800,15602843930,8950,8950,8950,8950,0
|
|
20230620,155700,15602843930,8950,8950,8950,8950,0
|
|
20230620,155600,15602843930,8950,8950,8950,8950,0
|
|
20230620,155500,15602843930,8950,8950,8950,8950,0
|
|
20230620,155400,15602843930,8950,8950,8950,8950,0
|
|
20230620,155300,15602843930,8950,8950,8950,8950,0
|
|
20230620,155200,15602843930,8950,8950,8950,8950,0
|
|
20230620,155100,15602843930,8950,8950,8950,8950,0
|
|
20230620,155000,15602843930,8950,8950,8950,8950,0
|
|
20230620,154900,15602843930,8950,8950,8950,8950,0
|
|
20230620,154800,15602843930,8950,8950,8950,8950,0
|
|
20230620,154700,15602843930,8950,8950,8950,8950,0
|
|
20230620,154600,15602843930,8950,8950,8950,8950,0
|
|
20230620,154500,15602843930,8950,8950,8950,8950,0
|
|
20230620,154400,15602843930,8950,8950,8950,8950,0
|
|
20230620,154300,15602843930,8950,8950,8950,8950,0
|
|
20230620,154200,15602843930,8950,8950,8950,8950,0
|
|
20230620,154100,15602843930,8950,8950,8950,8950,0
|
|
20230620,154000,15602843930,8950,8950,8950,8950,0
|
|
20230620,153900,15602843930,8950,8950,8950,8950,0
|
|
20230620,153800,15602843930,8950,8950,8950,8950,0
|
|
20230620,153700,15602843930,8950,8950,8950,8950,0
|
|
20230620,153600,15602843930,8950,8950,8950,8950,0
|
|
20230620,153500,15602843930,8950,8950,8950,8950,0
|
|
20230620,153400,15602843930,8950,8950,8950,8950,0
|
|
20230620,153300,15602843930,8950,8950,8950,8950,0
|
|
20230620,153200,15602843930,8950,8950,8950,8950,0
|
|
20230620,153100,15602843930,8950,8950,8950,8950,29084
|
|
20230620,153000,15602843930,8950,8950,8950,8950,29084
|
|
20230620,152900,15342542130,8950,8950,8950,8950,0
|
|
20230620,152800,15342542130,8950,8950,8950,8950,0
|
|
20230620,152700,15342542130,8950,8950,8950,8950,0
|
|
20230620,152600,15342542130,8950,8950,8950,8950,0
|
|
20230620,152500,15342542130,8950,8950,8950,8950,0
|
|
20230620,152400,15342542130,8950,8950,8950,8950,0
|
|
20230620,152300,15342542130,8950,8950,8950,8950,0
|
|
20230620,152200,15342542130,8950,8950,8950,8950,0
|
|
20230620,152100,15342542130,8950,8950,8950,8950,0
|
|
20230620,152000,15342542130,8950,8950,8950,8950,0
|
|
20230620,151900,15342542130,8950,8950,8980,8950,10606
|
|
20230620,151800,15247565980,8950,8980,8980,8950,6520
|
|
20230620,151700,15189145650,8980,8970,8990,8960,5383
|
|
20230620,151600,15140826210,8990,8990,8990,8970,3009
|
|
20230620,151500,15113785010,8990,8980,8990,8970,1963
|
|
20230620,151400,15096146020,8970,8960,8980,8960,3006
|
|
20230620,151300,15069174950,8970,8970,8990,8960,3602
|
|
20230620,151200,15036847660,8970,8980,8980,8950,5008
|
|
20230620,151100,14991948950,8970,9000,9000,8970,6118
|
|
20230620,151000,14936996680,8990,8990,9000,8990,3350
|
|
20230620,150900,14906852310,9000,8990,9000,8980,3237
|
|
20230620,150800,14877743100,8990,9000,9000,8980,6986
|
|
20230620,150700,14814924310,9000,8990,9000,8990,5696
|
|
20230620,150600,14763683020,8990,8990,9000,8980,2698
|
|
20230620,150500,14739430040,8990,8980,9000,8980,10070
|
|
20230620,150400,14648839450,8970,8970,8980,8960,2448
|
|
20230620,150300,14626873200,8970,8980,8980,8960,5979
|
|
20230620,150200,14573260000,8980,8970,8990,8970,14454
|
|
20230620,150100,14443466370,8980,8970,8980,8970,3031
|
|
20230620,150000,14416273050,8970,8970,8980,8970,2948
|
|
20230620,145900,14389819610,8980,9000,9000,8970,12765
|
|
20230620,145800,14275054600,9000,9000,9010,8990,13135
|
|
20230620,145700,14156828420,8990,8980,8990,8980,17503
|
|
20230620,145600,13999531420,8980,8990,8990,8980,8671
|
|
20230620,145500,13921631950,9000,9000,9000,8980,10272
|
|
20230620,145400,13829265010,9000,8990,9010,8990,8954
|
|
20230620,145300,13748705760,9000,9020,9020,8990,6208
|
|
20230620,145200,13692821140,9010,9010,9010,9000,7842
|
|
20230620,145100,13622197620,9010,9010,9020,8990,17556
|
|
20230620,145000,13464252880,9010,9050,9060,9000,3408
|
|
20230620,144900,13433480610,9050,9050,9070,9040,37185
|
|
20230620,144800,13096515840,9060,9040,9100,9020,56544
|
|
20230620,144700,12583526260,9040,8920,9050,8920,43842
|
|
20230620,144600,12189463130,8920,8930,8940,8910,5650
|
|
20230620,144500,12139030930,8930,8870,8930,8870,16591
|
|
20230620,144400,11991354620,8870,8880,8890,8870,2424
|
|
20230620,144300,11969830760,8880,8890,8900,8880,1553
|
|
20230620,144200,11956026420,8890,8890,8900,8890,777
|
|
20230620,144100,11949117540,8890,8900,8900,8890,408
|
|
20230620,144000,11945488910,8900,8900,8900,8890,1245
|
|
20230620,143900,11934412540,8900,8900,8900,8890,1060
|
|
20230620,143800,11924980530,8900,8900,8900,8890,2919
|
|
20230620,143700,11899017350,8900,8890,8900,8890,982
|
|
20230620,143600,11890281010,8890,8890,8900,8890,1203
|
|
20230620,143500,11879584580,8890,8890,8900,8890,3095
|
|
20230620,143400,11852067110,8900,8890,8900,8890,1299
|
|
20230620,143300,11840508760,8890,8880,8900,8880,1157
|
|
20230620,143200,11830226170,8890,8890,8900,8890,785
|
|
20230620,143100,11823244550,8890,8860,8890,8860,8248
|
|
20230620,143000,11750047980,8860,8870,8880,8860,3701
|
|
20230620,142900,11717218490,8870,8870,8880,8870,492
|
|
20230620,142800,11712852450,8870,8880,8880,8870,582
|
|
20230620,142700,11707687250,8870,8870,8880,8860,1061
|
|
20230620,142600,11698274220,8870,8870,8880,8860,1361
|
|
20230620,142500,11686200920,8870,8870,8890,8870,2183
|
|
20230620,142400,11666818980,8880,8850,8890,8840,13996
|
|
20230620,142300,11542754890,8850,8860,8860,8850,1007
|
|
20230620,142200,11533841030,8860,8870,8870,8850,5916
|
|
20230620,142100,11481459140,8860,8860,8870,8860,1015
|
|
20230620,142000,11472464780,8870,8860,8870,8850,5838
|
|
20230620,141900,11420744690,8850,8860,8860,8850,14060
|
|
20230620,141800,11296254510,8860,8860,8870,8860,2145
|
|
20230620,141700,11277248400,8860,8880,8880,8860,1710
|
|
20230620,141600,11262084590,8870,8870,8880,8870,517
|
|
20230620,141500,11257498520,8880,8880,8880,8870,1121
|
|
20230620,141400,11247545590,8880,8880,8890,8880,1854
|
|
20230620,141300,11231080660,8880,8880,8890,8880,1075
|
|
20230620,141200,11221533600,8890,8880,8890,8870,7885
|
|
20230620,141100,11151505930,8890,8860,8890,8850,13429
|
|
20230620,141000,11032409150,8860,8860,8870,8860,1561
|
|
20230620,140900,11018577440,8860,8860,8870,8850,1573
|
|
20230620,140800,11004640320,8860,8860,8860,8850,932
|
|
20230620,140700,10996388520,8850,8840,8860,8830,9623
|
|
20230620,140600,10911293900,8840,8850,8860,8840,12523
|
|
20230620,140500,10800521160,8850,8860,8860,8850,3039
|
|
20230620,140400,10773625740,8860,8850,8860,8850,4124
|
|
20230620,140300,10737098600,8850,8880,8880,8850,14007
|
|
20230620,140200,10612930280,8870,8870,8880,8870,4841
|
|
20230620,140100,10569959970,8870,8870,8880,8870,1777
|
|
20230620,140000,10554197950,8870,8860,8870,8860,669
|
|
20230620,135900,10548265580,8860,8870,8870,8860,4376
|
|
20230620,135800,10509482910,8870,8860,8880,8850,14139
|
|
20230620,135700,10384092490,8860,8850,8860,8840,4848
|
|
20230620,135600,10341172210,8860,8860,8860,8850,2546
|
|
20230620,135500,10318638330,8840,8850,8850,8840,6968
|
|
20230620,135400,10256986070,8860,8850,8860,8850,1684
|
|
20230620,135300,10242078070,8840,8850,8860,8830,28631
|
|
20230620,135200,9988849670,8850,8860,8870,8850,10785
|
|
20230620,135100,9893297110,8860,8860,8870,8860,4624
|
|
20230620,135000,9852295930,8870,8860,8870,8860,1498
|
|
20230620,134900,9839022420,8860,8860,8870,8850,14131
|
|
20230620,134800,9713876820,8860,8880,8890,8850,32646
|
|
20230620,134700,9424541820,8880,8890,8890,8880,4203
|
|
20230620,134600,9387216410,8880,8890,8890,8880,3530
|
|
20230620,134500,9355860510,8900,8890,8900,8890,2782
|
|
20230620,134400,9331121500,8900,8880,8900,8880,12993
|
|
20230620,134300,9215610420,8880,8890,8890,8880,7849
|
|
20230620,134200,9145886850,8890,8890,8900,8880,22956
|
|
20230620,134100,8941892620,8900,8910,8910,8890,35638
|
|
20230620,134000,8624713110,8910,8920,8920,8900,8698
|
|
20230620,133900,8547267280,8920,8910,8920,8910,2831
|
|
20230620,133800,8522030380,8920,8910,8920,8910,1475
|
|
20230620,133700,8508885530,8920,8920,8920,8910,2237
|
|
20230620,133600,8488941180,8920,8910,8920,8910,1651
|
|
20230620,133500,8474224770,8920,8920,8920,8910,5493
|
|
20230620,133400,8425239010,8910,8910,8920,8900,6519
|
|
20230620,133300,8367157030,8910,8910,8920,8910,5324
|
|
20230620,133200,8319694980,8910,8910,8920,8910,3676
|
|
20230620,133100,8286939550,8910,8920,8920,8910,27841
|
|
20230620,133000,8038873700,8920,8910,8920,8910,3169
|
|
20230620,132900,8010633730,8920,8920,8920,8910,2237
|
|
20230620,132800,7990696280,8920,8920,8930,8910,26035
|
|
20230620,132700,7758466790,8930,8930,8930,8920,2421
|
|
20230620,132600,7736857360,8930,8930,8930,8920,5274
|
|
20230620,132500,7689763720,8930,8930,8930,8920,2216
|
|
20230620,132400,7669987920,8930,8930,8940,8920,6480
|
|
20230620,132300,7612121740,8940,8930,8940,8930,429
|
|
20230620,132200,7608287600,8940,8940,8940,8930,875
|
|
20230620,132100,7600466620,8940,8930,8940,8930,1685
|
|
20230620,132000,7585405580,8940,8940,8940,8930,420
|
|
20230620,131900,7581652510,8940,8930,8940,8930,2070
|
|
20230620,131800,7563165010,8930,8930,8940,8930,2342
|
|
20230620,131700,7542248090,8930,8940,8940,8930,2727
|
|
20230620,131600,7517870940,8940,8940,8940,8930,1143
|
|
20230620,131500,7507659050,8940,8930,8940,8930,1949
|
|
20230620,131400,7490250280,8930,8940,8950,8930,2567
|
|
20230620,131300,7467301870,8950,8950,8950,8940,89
|
|
20230620,131200,7466506040,8950,8940,8950,8940,573
|
|
20230620,131100,7461382170,8950,8950,8950,8940,260
|
|
20230620,131000,7459056370,8950,8940,8950,8940,2420
|
|
20230620,130900,7437398400,8950,8940,8950,8940,1169
|
|
20230620,130800,7426945540,8940,8940,8940,8930,3618
|
|
20230620,130700,7394601530,8940,8940,8940,8930,10597
|
|
20230620,130600,7299879210,8950,8940,8950,8940,917
|
|
20230620,130500,7291680060,8950,8950,8950,8940,800
|
|
20230620,130400,7284525960,8950,8950,8950,8940,1134
|
|
20230620,130300,7274377580,8950,8950,8950,8940,760
|
|
20230620,130200,7267577740,8950,8950,8950,8940,1823
|
|
20230620,130100,7251262800,8950,8940,8950,8940,291
|
|
20230620,130000,7248658360,8950,8940,8950,8940,1069
|
|
20230620,125900,7239093520,8950,8950,8950,8940,275
|
|
20230620,125800,7236633870,8940,8940,8940,8940,20
|
|
20230620,125700,7236455070,8940,8940,8950,8940,108
|
|
20230620,125600,7235489390,8950,8940,8950,8940,617
|
|
20230620,125500,7229972240,8940,8950,8950,8940,1779
|
|
20230620,125400,7214062080,8950,8950,8950,8950,1187
|
|
20230620,125300,7203438430,8940,8950,8950,8940,663
|
|
20230620,125200,7197505490,8950,8950,8950,8950,1169
|
|
20230620,125100,7187042940,8950,8950,8950,8940,1539
|
|
20230620,125000,7173269800,8950,8950,8950,8950,372
|
|
20230620,124900,7169940400,8950,8940,8950,8940,1281
|
|
20230620,124800,7158477390,8950,8950,8950,8950,160
|
|
20230620,124700,7157045390,8950,8950,8950,8940,241
|
|
20230620,124600,7154889450,8950,8950,8950,8950,1162
|
|
20230620,124500,7144489550,8940,8950,8950,8940,584
|
|
20230620,124400,7139265670,8950,8950,8950,8950,1504
|
|
20230620,124300,7125804870,8950,8960,8960,8950,125
|
|
20230620,124200,7124685830,8950,8950,8950,8950,1207
|
|
20230620,124100,7113883180,8950,8950,8950,8940,428
|
|
20230620,124000,7110053490,8950,8950,8950,8950,286
|
|
20230620,123900,7107493790,8950,8950,8950,8950,844
|
|
20230620,123800,7099939990,8950,8950,8950,8950,3353
|
|
20230620,123700,7069930640,8950,8950,8950,8940,412
|
|
20230620,123600,7066246850,8950,8950,8950,8950,298
|
|
20230620,123500,7063579750,8950,8950,8950,8940,399
|
|
20230620,123400,7060009610,8940,8950,8950,8940,673
|
|
20230620,123300,7053991800,8950,8940,8950,8940,104
|
|
20230620,123200,7053061910,8950,8950,8950,8950,36
|
|
20230620,123100,7052739710,8950,8940,8950,8940,236
|
|
20230620,123000,7050628420,8950,8940,8950,8940,437
|
|
20230620,122900,7046720570,8940,8950,8950,8940,742
|
|
20230620,122800,7040087050,8950,8940,8950,8940,180
|
|
20230620,122700,7038477350,8940,8940,8940,8930,2369
|
|
20230620,122600,7017303800,8940,8950,8950,8940,943
|
|
20230620,122500,7008872380,8950,8940,8950,8930,9243
|
|
20230620,122400,6926240860,8940,8940,8940,8940,784
|
|
20230620,122300,6919231900,8950,8940,8950,8940,1981
|
|
20230620,122200,6901521690,8940,8950,8950,8940,212
|
|
20230620,122100,6899626300,8950,8950,8950,8940,218
|
|
20230620,122000,6897677110,8950,8950,8950,8950,111
|
|
20230620,121900,6896683660,8950,8940,8950,8940,1506
|
|
20230620,121800,6883219480,8950,8960,8960,8950,153
|
|
20230620,121700,6881849980,8960,8950,8960,8950,855
|
|
20230620,121600,6874197250,8960,8960,8960,8960,126
|
|
20230620,121500,6873068290,8950,8950,8960,8950,450
|
|
20230620,121400,6869039700,8960,8950,8960,8950,58
|
|
20230620,121300,6868520040,8960,8940,8960,8940,3168
|
|
20230620,121200,6840152430,8940,8950,8950,8940,542
|
|
20230620,121100,6835306200,8950,8950,8950,8940,400
|
|
20230620,121000,6831726240,8950,8950,8960,8940,993
|
|
20230620,120900,6822839700,8960,8960,8960,8960,15
|
|
20230620,120800,6822705300,8950,8950,8960,8950,2979
|
|
20230620,120700,6796043150,8950,8940,8950,8940,208
|
|
20230620,120600,6794182150,8940,8950,8950,8940,585
|
|
20230620,120500,6788951610,8950,8940,8950,8940,254
|
|
20230620,120400,6786679700,8940,8940,8950,8940,415
|
|
20230620,120300,6782969450,8940,8940,8950,8940,165
|
|
20230620,120200,6781494070,8940,8950,8950,8940,289
|
|
20230620,120100,6778908430,8950,8940,8950,8940,941
|
|
20230620,120000,6770494720,8940,8940,8940,8930,3222
|
|
20230620,115900,6741696570,8940,8940,8940,8940,240
|
|
20230620,115800,6739550970,8940,8930,8940,8930,1005
|
|
20230620,115700,6730574790,8930,8940,8940,8930,203
|
|
20230620,115600,6728760990,8930,8940,8940,8930,2804
|
|
20230620,115500,6703720500,8940,8930,8940,8930,557
|
|
20230620,115400,6698741150,8940,8950,8950,8940,1913
|
|
20230620,115300,6681635920,8940,8950,8950,8930,2287
|
|
20230620,115200,6661204500,8940,8950,8950,8940,245
|
|
20230620,115100,6659014180,8940,8940,8950,8940,656
|
|
20230620,115000,6653148910,8940,8940,8940,8940,1032
|
|
20230620,114900,6643922830,8940,8930,8940,8930,2206
|
|
20230620,114800,6624203400,8930,8930,8930,8920,5691
|
|
20230620,114700,6573382780,8930,8930,8930,8930,2906
|
|
20230620,114600,6547432200,8930,8940,8940,8930,9503
|
|
20230620,114500,6462569400,8940,8940,8940,8930,233
|
|
20230620,114400,6460487040,8940,8940,8940,8930,1925
|
|
20230620,114300,6443282470,8930,8940,8940,8930,2139
|
|
20230620,114200,6424181020,8940,8940,8940,8930,111
|
|
20230620,114100,6423189590,8930,8950,8950,8930,1313
|
|
20230620,114000,6411453770,8950,8940,8950,8940,4328
|
|
20230620,113900,6372756910,8940,8950,8950,8940,953
|
|
20230620,113800,6364235990,8950,8940,8950,8940,307
|
|
20230620,113700,6361490050,8950,8950,8950,8950,140
|
|
20230620,113600,6360237050,8950,8940,8950,8940,478
|
|
20230620,113500,6355963560,8940,8950,8950,8940,1426
|
|
20230620,113400,6343214860,8940,8940,8940,8940,302
|
|
20230620,113300,6340514980,8950,8950,8950,8940,632
|
|
20230620,113200,6334859210,8940,8950,8950,8940,6711
|
|
20230620,113100,6274861780,8950,8950,8950,8940,708
|
|
20230620,113000,6268526180,8950,8950,8950,8950,2992
|
|
20230620,112900,6241747780,8960,8950,8960,8950,115
|
|
20230620,112800,6240717680,8950,8950,8950,8950,151
|
|
20230620,112700,6239366230,8960,8960,8960,8950,413
|
|
20230620,112600,6235667750,8960,8950,8960,8950,776
|
|
20230620,112500,6228722350,8950,8950,8950,8950,441
|
|
20230620,112400,6224775400,8950,8960,8960,8940,3195
|
|
20230620,112300,6196181100,8960,8970,8970,8960,1126
|
|
20230620,112200,6186091620,8970,8960,8970,8960,1956
|
|
20230620,112100,6168548800,8960,8960,8970,8950,1301
|
|
20230620,112000,6156892610,8970,8960,8970,8950,838
|
|
20230620,111900,6149383990,8950,8960,8960,8940,1514
|
|
20230620,111800,6135837510,8960,8950,8960,8950,309
|
|
20230620,111700,6133071810,8950,8960,8960,8940,1254
|
|
20230620,111600,6121848150,8950,8960,8960,8950,2824
|
|
20230620,111500,6096566850,8970,8960,8970,8960,609
|
|
20230620,111400,6091110050,8960,8960,8970,8950,3388
|
|
20230620,111300,6060760530,8960,8960,8960,8950,468
|
|
20230620,111200,6056571700,8960,8960,8960,8950,520
|
|
20230620,111100,6051912520,8950,8960,8960,8950,360
|
|
20230620,111000,6048689430,8960,8960,8960,8960,184
|
|
20230620,110900,6047040790,8950,8970,8970,8950,21521
|
|
20230620,110800,5854361040,8970,8970,8980,8960,2688
|
|
20230620,110700,5830246530,8970,8970,8980,8970,523
|
|
20230620,110600,5825554480,8980,8980,8980,8970,1142
|
|
20230620,110500,5815301890,8980,8980,8980,8980,257
|
|
20230620,110400,5812994030,8980,8970,8980,8970,589
|
|
20230620,110300,5807705810,8970,8960,8970,8960,854
|
|
20230620,110200,5800045440,8970,8970,8970,8960,2568
|
|
20230620,110100,5777010780,8970,8970,8970,8960,4284
|
|
20230620,110000,5738601970,8960,8960,8970,8960,1483
|
|
20230620,105900,5725313320,8970,8960,8970,8960,2194
|
|
20230620,105800,5705654410,8960,8970,8970,8960,905
|
|
20230620,105700,5697545390,8960,8960,8970,8960,1189
|
|
20230620,105600,5686889590,8960,8960,8960,8960,5409
|
|
20230620,105500,5638424950,8970,8960,8970,8960,1845
|
|
20230620,105400,5621893050,8970,8960,8970,8960,1037
|
|
20230620,105300,5612597450,8970,8970,8970,8960,1509
|
|
20230620,105200,5599062410,8970,8970,8970,8960,1169
|
|
20230620,105100,5588578070,8960,8960,8960,8950,1266
|
|
20230620,105000,5577235630,8960,8960,8970,8960,1578
|
|
20230620,104900,5563096080,8960,8960,8960,8950,542
|
|
20230620,104800,5558241880,8950,8960,8970,8950,6467
|
|
20230620,104700,5500319760,8960,8970,8970,8960,2751
|
|
20230620,104600,5475670560,8960,8970,8980,8960,1199
|
|
20230620,104500,5464923950,8970,8970,8980,8970,286
|
|
20230620,104400,5462358250,8980,8980,8980,8970,779
|
|
20230620,104300,5455369750,8980,8980,8990,8960,4403
|
|
20230620,104200,5415861100,8980,8980,8980,8980,771
|
|
20230620,104100,5408937520,8980,8970,8990,8970,1850
|
|
20230620,104000,5392324480,8970,8980,8980,8970,4
|
|
20230620,103900,5392288570,8980,8980,8980,8970,1293
|
|
20230620,103800,5380687400,8980,8980,8980,8970,2324
|
|
20230620,103700,5359819700,8970,8990,8990,8970,1286
|
|
20230620,103600,5348272010,8990,9000,9000,8990,1540
|
|
20230620,103500,5334426600,9000,9000,9000,8990,379
|
|
20230620,103400,5331015840,9000,9010,9010,8990,3435
|
|
20230620,103300,5300100310,9010,9020,9040,9010,5047
|
|
20230620,103200,5254549030,9020,9020,9030,9020,5647
|
|
20230620,103100,5203611580,9020,9000,9020,8990,6330
|
|
20230620,103000,5146629550,9000,9000,9000,8990,2876
|
|
20230620,102900,5120764960,8980,8990,9000,8980,1830
|
|
20230620,102800,5104313110,8990,8990,8990,8980,648
|
|
20230620,102700,5098489170,8990,8980,8990,8980,3072
|
|
20230620,102600,5070902490,8980,8970,8980,8970,241
|
|
20230620,102500,5068740480,8970,8980,8980,8970,169
|
|
20230620,102400,5067223780,8980,8980,8980,8970,1493
|
|
20230620,102300,5053817550,8980,8980,8990,8970,3923
|
|
20230620,102200,5018589480,8980,8970,8990,8970,9110
|
|
20230620,102100,4936801940,8970,8970,8970,8970,861
|
|
20230620,102000,4929078770,8970,8960,8990,8960,1682
|
|
20230620,101900,4913973990,8980,8960,8980,8950,2065
|
|
20230620,101800,4895467390,8960,8960,8960,8950,654
|
|
20230620,101700,4889608460,8960,8950,8960,8950,6469
|
|
20230620,101600,4831674700,8950,8960,8960,8950,702
|
|
20230620,101500,4825391050,8960,8970,8970,8950,6711
|
|
20230620,101400,4765323110,8970,8960,8970,8960,3709
|
|
20230620,101300,4732086710,8960,8960,8970,8960,2136
|
|
20230620,101200,4712941450,8970,8960,8970,8960,770
|
|
20230620,101100,4706041870,8970,8980,8980,8960,1653
|
|
20230620,101000,4691215270,8980,8980,8990,8970,2729
|
|
20230620,100900,4666712550,8980,8970,8980,8970,606
|
|
20230620,100800,4661275960,8970,8960,8970,8950,8228
|
|
20230620,100700,4587558070,8960,8960,8970,8960,3139
|
|
20230620,100600,4559431140,8960,8970,8980,8960,1434
|
|
20230620,100500,4546573890,8970,8970,8980,8960,5811
|
|
20230620,100400,4494449850,8970,8980,8990,8970,3061
|
|
20230620,100300,4466968330,8970,8950,8970,8940,10494
|
|
20230620,100200,4373000690,8950,8950,8960,8940,5692
|
|
20230620,100100,4322086670,8940,8950,8960,8940,2704
|
|
20230620,100000,4297885510,8950,8940,8950,8940,5412
|
|
20230620,095900,4249472660,8940,8940,8950,8940,2268
|
|
20230620,095800,4229194920,8940,8930,8940,8930,6220
|
|
20230620,095700,4173607600,8940,8930,8940,8930,2488
|
|
20230620,095600,4151384170,8940,8930,8960,8930,19200
|
|
20230620,095500,3979483370,8930,8940,8950,8930,2168
|
|
20230620,095400,3960102010,8930,8940,8940,8930,5802
|
|
20230620,095300,3908254620,8930,8940,8940,8930,3960
|
|
20230620,095200,3872878680,8940,8950,8950,8940,3457
|
|
20230620,095100,3841970370,8940,8950,8960,8940,2715
|
|
20230620,095000,3817670060,8950,8960,8960,8950,2205
|
|
20230620,094900,3797930870,8950,8950,8960,8950,7160
|
|
20230620,094800,3733848860,8950,8950,8950,8940,2641
|
|
20230620,094700,3710236720,8940,8930,8950,8930,705
|
|
20230620,094600,3703937030,8950,8920,8950,8920,13792
|
|
20230620,094500,3580715490,8930,8940,8950,8930,9412
|
|
20230620,094400,3496631220,8940,8950,8950,8940,4781
|
|
20230620,094300,3453882000,8950,8950,8960,8950,2001
|
|
20230620,094200,3435973030,8950,8950,8960,8950,1470
|
|
20230620,094100,3422814020,8960,8970,8970,8950,6004
|
|
20230620,094000,3369021250,8970,8970,8970,8960,753
|
|
20230620,093900,3362269140,8970,8960,8970,8960,1022
|
|
20230620,093800,3353108810,8950,8940,8960,8940,978
|
|
20230620,093700,3344355670,8940,8910,8950,8910,16246
|
|
20230620,093600,3199476130,8920,8930,8930,8910,28122
|
|
20230620,093500,2948731300,8930,8930,8930,8920,7307
|
|
20230620,093400,2883537940,8930,8930,8930,8920,2878
|
|
20230620,093300,2857849490,8930,8930,8930,8920,3525
|
|
20230620,093200,2826371750,8930,8930,8940,8920,12638
|
|
20230620,093100,2713548070,8920,8950,8960,8920,33734
|
|
20230620,093000,2412159980,8960,8950,8960,8950,5925
|
|
20230620,092900,2359129740,8960,8960,8960,8950,1390
|
|
20230620,092800,2346686580,8960,8950,8960,8950,11846
|
|
20230620,092700,2240598710,8960,8950,8960,8940,1407
|
|
20230620,092600,2228002810,8950,8950,8960,8940,8241
|
|
20230620,092500,2154288600,8960,8960,8960,8940,7836
|
|
20230620,092400,2084169910,8960,8960,8960,8950,4460
|
|
20230620,092300,2044237910,8950,8950,8960,8950,5236
|
|
20230620,092200,1997373830,8960,8950,8960,8940,7250
|
|
20230620,092100,1932482930,8950,8950,8960,8950,12438
|
|
20230620,092000,1821115340,8950,8980,8990,8940,26793
|
|
20230620,091900,1581051660,8980,9000,9000,8980,6487
|
|
20230620,091800,1522751800,8990,8990,9000,8990,2088
|
|
20230620,091700,1503980290,8990,9000,9000,8990,9298
|
|
20230620,091600,1420311520,9000,9000,9010,9000,3617
|
|
20230620,091500,1387742150,9000,9000,9010,8990,10236
|
|
20230620,091400,1295628980,9000,9040,9040,9000,24079
|
|
20230620,091300,1078637750,9040,9050,9060,9030,4730
|
|
20230620,091200,1035869860,9050,9060,9070,9050,4007
|
|
20230620,091100,999579260,9060,9060,9070,9050,3095
|
|
20230620,091000,971542210,9060,9040,9060,9030,12743
|
|
20230620,090900,856355460,9050,9060,9060,9040,10566
|
|
20230620,090800,760689620,9060,9070,9080,9060,4729
|
|
20230620,090700,717797380,9070,9070,9080,9070,2299
|
|
20230620,090600,696926200,9080,9090,9100,9070,29114
|
|
20230620,090500,432736620,9100,9100,9110,9080,7397
|
|
20230620,090400,365477900,9100,9080,9100,9070,7447
|
|
20230620,090300,297806300,9080,9080,9090,9070,5380
|
|
20230620,090200,248956440,9090,9120,9120,9080,9881
|
|
20230620,090100,159006160,9120,9120,9130,9100,5663
|
|
20230620,090000,107408810,9120,9130,9130,9110,10632
|