618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,191400,4510959720,4920,4920,4920,4920,0
|
|
20230613,191300,4510959720,4920,4920,4920,4920,0
|
|
20230613,191200,4510959720,4920,4920,4920,4920,0
|
|
20230613,191100,4510959720,4920,4920,4920,4920,0
|
|
20230613,191000,4510959720,4920,4920,4920,4920,0
|
|
20230613,190900,4510959720,4920,4920,4920,4920,0
|
|
20230613,190800,4510959720,4920,4920,4920,4920,0
|
|
20230613,190700,4510959720,4920,4920,4920,4920,0
|
|
20230613,190600,4510959720,4920,4920,4920,4920,0
|
|
20230613,190500,4510959720,4920,4920,4920,4920,0
|
|
20230613,190400,4510959720,4920,4920,4920,4920,0
|
|
20230613,190300,4510959720,4920,4920,4920,4920,0
|
|
20230613,190200,4510959720,4920,4920,4920,4920,0
|
|
20230613,190100,4510959720,4920,4920,4920,4920,0
|
|
20230613,190000,4510959720,4920,4920,4920,4920,0
|
|
20230613,185900,4510959720,4920,4920,4920,4920,0
|
|
20230613,185800,4510959720,4920,4920,4920,4920,0
|
|
20230613,185700,4510959720,4920,4920,4920,4920,0
|
|
20230613,185600,4510959720,4920,4920,4920,4920,0
|
|
20230613,185500,4510959720,4920,4920,4920,4920,0
|
|
20230613,185400,4510959720,4920,4920,4920,4920,0
|
|
20230613,185300,4510959720,4920,4920,4920,4920,0
|
|
20230613,185200,4510959720,4920,4920,4920,4920,0
|
|
20230613,185100,4510959720,4920,4920,4920,4920,0
|
|
20230613,185000,4510959720,4920,4920,4920,4920,0
|
|
20230613,184900,4510959720,4920,4920,4920,4920,0
|
|
20230613,184800,4510959720,4920,4920,4920,4920,0
|
|
20230613,184700,4510959720,4920,4920,4920,4920,0
|
|
20230613,184600,4510959720,4920,4920,4920,4920,0
|
|
20230613,184500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,184400,4510959720,4920,4920,4920,4920,0
|
|
20230613,184300,4510959720,4920,4920,4920,4920,0
|
|
20230613,184200,4510959720,4920,4920,4920,4920,0
|
|
20230613,184100,4510959720,4920,4920,4920,4920,0
|
|
20230613,184000,4510959720,4920,4920,4920,4920,0
|
|
20230613,183900,4510959720,4920,4920,4920,4920,0
|
|
20230613,183800,4510959720,4920,4920,4920,4920,0
|
|
20230613,183700,4510959720,4920,4920,4920,4920,0
|
|
20230613,183600,4510959720,4920,4920,4920,4920,0
|
|
20230613,183500,4510959720,4920,4920,4920,4920,0
|
|
20230613,183400,4510959720,4920,4920,4920,4920,0
|
|
20230613,183300,4510959720,4920,4920,4920,4920,0
|
|
20230613,183200,4510959720,4920,4920,4920,4920,0
|
|
20230613,183100,4510959720,4920,4920,4920,4920,0
|
|
20230613,183000,4510959720,4920,4920,4920,4920,0
|
|
20230613,182900,4510959720,4920,4920,4920,4920,0
|
|
20230613,182800,4510959720,4920,4920,4920,4920,0
|
|
20230613,182700,4510959720,4920,4920,4920,4920,0
|
|
20230613,182600,4510959720,4920,4920,4920,4920,0
|
|
20230613,182500,4510959720,4920,4920,4920,4920,0
|
|
20230613,182400,4510959720,4920,4920,4920,4920,0
|
|
20230613,182300,4510959720,4920,4920,4920,4920,0
|
|
20230613,182200,4510959720,4920,4920,4920,4920,0
|
|
20230613,182100,4510959720,4920,4920,4920,4920,0
|
|
20230613,182000,4510959720,4920,4920,4920,4920,0
|
|
20230613,181900,4510959720,4920,4920,4920,4920,0
|
|
20230613,181800,4510959720,4920,4920,4920,4920,0
|
|
20230613,181700,4510959720,4920,4920,4920,4920,0
|
|
20230613,181600,4510959720,4920,4920,4920,4920,0
|
|
20230613,181500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,181400,4510959720,4920,4920,4920,4920,0
|
|
20230613,181300,4510959720,4920,4920,4920,4920,0
|
|
20230613,181200,4510959720,4920,4920,4920,4920,0
|
|
20230613,181100,4510959720,4920,4920,4920,4920,0
|
|
20230613,181000,4510959720,4920,4920,4920,4920,0
|
|
20230613,180900,4510959720,4920,4920,4920,4920,0
|
|
20230613,180800,4510959720,4920,4920,4920,4920,0
|
|
20230613,180700,4510959720,4920,4920,4920,4920,0
|
|
20230613,180600,4510959720,4920,4920,4920,4920,0
|
|
20230613,180500,4510959720,4920,4920,4920,4920,0
|
|
20230613,180400,4510959720,4920,4920,4920,4920,0
|
|
20230613,180300,4510959720,4920,4920,4920,4920,0
|
|
20230613,180200,4510959720,4920,4920,4920,4920,0
|
|
20230613,180100,4510959720,4920,4920,4920,4920,0
|
|
20230613,180000,4510959720,4920,4920,4920,4920,0
|
|
20230613,175900,4510959720,4920,4920,4920,4920,0
|
|
20230613,175800,4510959720,4920,4920,4920,4920,0
|
|
20230613,175700,4510959720,4920,4920,4920,4920,0
|
|
20230613,175600,4510959720,4920,4920,4920,4920,0
|
|
20230613,175500,4510959720,4920,4920,4920,4920,0
|
|
20230613,175400,4510959720,4920,4920,4920,4920,0
|
|
20230613,175300,4510959720,4920,4920,4920,4920,0
|
|
20230613,175200,4510959720,4920,4920,4920,4920,0
|
|
20230613,175100,4510959720,4920,4920,4920,4920,0
|
|
20230613,175000,4510959720,4920,4920,4920,4920,0
|
|
20230613,174900,4510959720,4920,4920,4920,4920,0
|
|
20230613,174800,4510959720,4920,4920,4920,4920,0
|
|
20230613,174700,4510959720,4920,4920,4920,4920,0
|
|
20230613,174600,4510959720,4920,4920,4920,4920,0
|
|
20230613,174500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,174400,4510959720,4920,4920,4920,4920,0
|
|
20230613,174300,4510959720,4920,4920,4920,4920,0
|
|
20230613,174200,4510959720,4920,4920,4920,4920,0
|
|
20230613,174100,4510959720,4920,4920,4920,4920,0
|
|
20230613,174000,4510959720,4920,4920,4920,4920,0
|
|
20230613,173900,4510959720,4920,4920,4920,4920,0
|
|
20230613,173800,4510959720,4920,4920,4920,4920,0
|
|
20230613,173700,4510959720,4920,4920,4920,4920,0
|
|
20230613,173600,4510959720,4920,4920,4920,4920,0
|
|
20230613,173500,4510959720,4920,4920,4920,4920,0
|
|
20230613,173400,4510959720,4920,4920,4920,4920,0
|
|
20230613,173300,4510959720,4920,4920,4920,4920,0
|
|
20230613,173200,4510959720,4920,4920,4920,4920,0
|
|
20230613,173100,4510959720,4920,4920,4920,4920,0
|
|
20230613,173000,4510959720,4920,4920,4920,4920,0
|
|
20230613,172900,4510959720,4920,4920,4920,4920,0
|
|
20230613,172800,4510959720,4920,4920,4920,4920,0
|
|
20230613,172700,4510959720,4920,4920,4920,4920,0
|
|
20230613,172600,4510959720,4920,4920,4920,4920,0
|
|
20230613,172500,4510959720,4920,4920,4920,4920,0
|
|
20230613,172400,4510959720,4920,4920,4920,4920,0
|
|
20230613,172300,4510959720,4920,4920,4920,4920,0
|
|
20230613,172200,4510959720,4920,4920,4920,4920,0
|
|
20230613,172100,4510959720,4920,4920,4920,4920,0
|
|
20230613,172000,4510959720,4920,4920,4920,4920,0
|
|
20230613,171900,4510959720,4920,4920,4920,4920,0
|
|
20230613,171800,4510959720,4920,4920,4920,4920,0
|
|
20230613,171700,4510959720,4920,4920,4920,4920,0
|
|
20230613,171600,4510959720,4920,4920,4920,4920,0
|
|
20230613,171500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,171400,4510959720,4920,4920,4920,4920,0
|
|
20230613,171300,4510959720,4920,4920,4920,4920,0
|
|
20230613,171200,4510959720,4920,4920,4920,4920,0
|
|
20230613,171100,4510959720,4920,4920,4920,4920,0
|
|
20230613,171000,4510959720,4920,4920,4920,4920,0
|
|
20230613,170900,4510959720,4920,4920,4920,4920,0
|
|
20230613,170800,4510959720,4920,4920,4920,4920,0
|
|
20230613,170700,4510959720,4920,4920,4920,4920,0
|
|
20230613,170600,4510959720,4920,4920,4920,4920,0
|
|
20230613,170500,4510959720,4920,4920,4920,4920,0
|
|
20230613,170400,4510959720,4920,4920,4920,4920,0
|
|
20230613,170300,4510959720,4920,4920,4920,4920,0
|
|
20230613,170200,4510959720,4920,4920,4920,4920,0
|
|
20230613,170100,4510959720,4920,4920,4920,4920,0
|
|
20230613,170000,4510959720,4920,4920,4920,4920,0
|
|
20230613,165900,4510959720,4920,4920,4920,4920,0
|
|
20230613,165800,4510959720,4920,4920,4920,4920,0
|
|
20230613,165700,4510959720,4920,4920,4920,4920,0
|
|
20230613,165600,4510959720,4920,4920,4920,4920,0
|
|
20230613,165500,4510959720,4920,4920,4920,4920,0
|
|
20230613,165400,4510959720,4920,4920,4920,4920,0
|
|
20230613,165300,4510959720,4920,4920,4920,4920,0
|
|
20230613,165200,4510959720,4920,4920,4920,4920,0
|
|
20230613,165100,4510959720,4920,4920,4920,4920,0
|
|
20230613,165000,4510959720,4920,4920,4920,4920,0
|
|
20230613,164900,4510959720,4920,4920,4920,4920,0
|
|
20230613,164800,4510959720,4920,4920,4920,4920,0
|
|
20230613,164700,4510959720,4920,4920,4920,4920,0
|
|
20230613,164600,4510959720,4920,4920,4920,4920,0
|
|
20230613,164500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,164400,4510959720,4920,4920,4920,4920,0
|
|
20230613,164300,4510959720,4920,4920,4920,4920,0
|
|
20230613,164200,4510959720,4920,4920,4920,4920,0
|
|
20230613,164100,4510959720,4920,4920,4920,4920,0
|
|
20230613,164000,4510959720,4920,4920,4920,4920,0
|
|
20230613,163900,4510959720,4920,4920,4920,4920,0
|
|
20230613,163800,4510959720,4920,4920,4920,4920,0
|
|
20230613,163700,4510959720,4920,4920,4920,4920,0
|
|
20230613,163600,4510959720,4920,4920,4920,4920,0
|
|
20230613,163500,4510959720,4920,4920,4920,4920,0
|
|
20230613,163400,4510959720,4920,4920,4920,4920,0
|
|
20230613,163300,4510959720,4920,4920,4920,4920,0
|
|
20230613,163200,4510959720,4920,4920,4920,4920,0
|
|
20230613,163100,4510959720,4920,4920,4920,4920,0
|
|
20230613,163000,4510959720,4920,4920,4920,4920,0
|
|
20230613,162900,4510959720,4920,4920,4920,4920,0
|
|
20230613,162800,4510959720,4920,4920,4920,4920,0
|
|
20230613,162700,4510959720,4920,4920,4920,4920,0
|
|
20230613,162600,4510959720,4920,4920,4920,4920,0
|
|
20230613,162500,4510959720,4920,4920,4920,4920,0
|
|
20230613,162400,4510959720,4920,4920,4920,4920,0
|
|
20230613,162300,4510959720,4920,4920,4920,4920,0
|
|
20230613,162200,4510959720,4920,4920,4920,4920,0
|
|
20230613,162100,4510959720,4920,4920,4920,4920,0
|
|
20230613,162000,4510959720,4920,4920,4920,4920,0
|
|
20230613,161900,4510959720,4920,4920,4920,4920,0
|
|
20230613,161800,4510959720,4920,4920,4920,4920,0
|
|
20230613,161700,4510959720,4920,4920,4920,4920,0
|
|
20230613,161600,4510959720,4920,4920,4920,4920,0
|
|
20230613,161500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,161400,4510959720,4920,4920,4920,4920,0
|
|
20230613,161300,4510959720,4920,4920,4920,4920,0
|
|
20230613,161200,4510959720,4920,4920,4920,4920,0
|
|
20230613,161100,4510959720,4920,4920,4920,4920,0
|
|
20230613,161000,4510959720,4920,4920,4920,4920,0
|
|
20230613,160900,4510959720,4920,4920,4920,4920,0
|
|
20230613,160800,4510959720,4920,4920,4920,4920,0
|
|
20230613,160700,4510959720,4920,4920,4920,4920,0
|
|
20230613,160600,4510959720,4920,4920,4920,4920,0
|
|
20230613,160500,4510959720,4920,4920,4920,4920,0
|
|
20230613,160400,4510959720,4920,4920,4920,4920,0
|
|
20230613,160300,4510959720,4920,4920,4920,4920,0
|
|
20230613,160200,4510959720,4920,4920,4920,4920,0
|
|
20230613,160100,4510959720,4920,4920,4920,4920,0
|
|
20230613,160000,4510959720,4920,4920,4920,4920,0
|
|
20230613,155900,4510959720,4920,4920,4920,4920,0
|
|
20230613,155800,4510959720,4920,4920,4920,4920,0
|
|
20230613,155700,4510959720,4920,4920,4920,4920,0
|
|
20230613,155600,4510959720,4920,4920,4920,4920,0
|
|
20230613,155500,4510959720,4920,4920,4920,4920,0
|
|
20230613,155400,4510959720,4920,4920,4920,4920,0
|
|
20230613,155300,4510959720,4920,4920,4920,4920,0
|
|
20230613,155200,4510959720,4920,4920,4920,4920,0
|
|
20230613,155100,4510959720,4920,4920,4920,4920,0
|
|
20230613,155000,4510959720,4920,4920,4920,4920,0
|
|
20230613,154900,4510959720,4920,4920,4920,4920,0
|
|
20230613,154800,4510959720,4920,4920,4920,4920,0
|
|
20230613,154700,4510959720,4920,4920,4920,4920,0
|
|
20230613,154600,4510959720,4920,4920,4920,4920,0
|
|
20230613,154500,4510959720,4920,4920,4920,4920,11774
|
|
20230613,154400,4510959720,4920,4920,4920,4920,0
|
|
20230613,154300,4510959720,4920,4920,4920,4920,0
|
|
20230613,154200,4510959720,4920,4920,4920,4920,0
|
|
20230613,154100,4510959720,4920,4920,4920,4920,0
|
|
20230613,154000,4510959720,4920,4920,4920,4920,0
|
|
20230613,153900,4510959720,4920,4920,4920,4920,0
|
|
20230613,153800,4510959720,4920,4920,4920,4920,0
|
|
20230613,153700,4510959720,4920,4920,4920,4920,0
|
|
20230613,153600,4510959720,4920,4920,4920,4920,0
|
|
20230613,153500,4510959720,4920,4920,4920,4920,0
|
|
20230613,153400,4510959720,4920,4920,4920,4920,0
|
|
20230613,153300,4510959720,4920,4920,4920,4920,0
|
|
20230613,153200,4510959720,4920,4920,4920,4920,0
|
|
20230613,153100,4510959720,4920,4920,4920,4920,0
|
|
20230613,153000,4510959720,4920,4920,4920,4920,11774
|
|
20230613,152900,4453031640,4925,4925,4925,4925,0
|
|
20230613,152800,4453031640,4925,4925,4925,4925,0
|
|
20230613,152700,4453031640,4925,4925,4925,4925,0
|
|
20230613,152600,4453031640,4925,4925,4925,4925,0
|
|
20230613,152500,4453031640,4925,4925,4925,4925,0
|
|
20230613,152400,4453031640,4925,4925,4925,4925,0
|
|
20230613,152300,4453031640,4925,4925,4925,4925,0
|
|
20230613,152200,4453031640,4925,4925,4925,4925,0
|
|
20230613,152100,4453031640,4925,4925,4925,4925,0
|
|
20230613,152000,4453031640,4925,4925,4925,4925,0
|
|
20230613,151900,4453031640,4925,4925,4935,4925,2531
|
|
20230613,151800,4440561390,4925,4925,4930,4925,545
|
|
20230613,151700,4437877120,4925,4930,4930,4925,1085
|
|
20230613,151600,4432528790,4930,4925,4930,4925,1358
|
|
20230613,151500,4425834350,4925,4930,4930,4925,1013
|
|
20230613,151400,4420845275,4930,4930,4930,4930,631
|
|
20230613,151300,4417734445,4930,4935,4935,4930,504
|
|
20230613,151200,4415249710,4930,4930,4935,4930,1419
|
|
20230613,151100,4408253945,4930,4930,4930,4930,785
|
|
20230613,151000,4404383895,4930,4930,4930,4930,24
|
|
20230613,150900,4404265575,4930,4925,4935,4925,518
|
|
20230613,150800,4401712870,4925,4930,4930,4925,5135
|
|
20230613,150700,4376406280,4935,4935,4935,4930,568
|
|
20230613,150600,4373606005,4930,4930,4930,4930,102
|
|
20230613,150500,4373103145,4930,4930,4930,4930,307
|
|
20230613,150400,4371589635,4930,4930,4930,4930,387
|
|
20230613,150300,4369681725,4935,4930,4935,4930,912
|
|
20230613,150200,4365183560,4935,4940,4945,4935,5519
|
|
20230613,150100,4337925465,4945,4945,4945,4945,52
|
|
20230613,150000,4337668325,4945,4940,4945,4940,140
|
|
20230613,145900,4336976600,4945,4945,4950,4940,1640
|
|
20230613,145800,4328866555,4950,4945,4950,4945,1475
|
|
20230613,145700,4321572185,4940,4940,4940,4940,313
|
|
20230613,145600,4320025965,4950,4950,4950,4950,0
|
|
20230613,145500,4320025965,4950,4935,4950,4935,66
|
|
20230613,145400,4319699940,4935,4935,4935,4935,198
|
|
20230613,145300,4318722810,4935,4930,4935,4930,68
|
|
20230613,145200,4318387235,4930,4950,4950,4930,1157
|
|
20230613,145100,4312682945,4930,4930,4930,4930,200
|
|
20230613,145000,4311696945,4930,4930,4930,4930,125
|
|
20230613,144900,4311080695,4930,4925,4930,4925,115
|
|
20230613,144800,4310513780,4930,4930,4930,4925,55
|
|
20230613,144700,4310242800,4930,4925,4930,4925,134
|
|
20230613,144600,4309582600,4925,4925,4925,4925,775
|
|
20230613,144500,4305765725,4925,4930,4930,4925,954
|
|
20230613,144400,4301062675,4930,4940,4940,4930,1461
|
|
20230613,144300,4293853160,4955,4955,4955,4955,0
|
|
20230613,144200,4293853160,4955,4955,4955,4955,0
|
|
20230613,144100,4293853160,4955,4955,4955,4955,1080
|
|
20230613,144000,4288501760,4955,4955,4955,4950,251
|
|
20230613,143900,4287259270,4950,4950,4950,4950,999
|
|
20230613,143800,4282314220,4945,4950,4950,4945,137
|
|
20230613,143700,4281636175,4955,4930,4955,4930,571
|
|
20230613,143600,4278807495,4955,4955,4955,4955,485
|
|
20230613,143500,4276404320,4955,4960,4960,4955,102
|
|
20230613,143400,4275898900,4960,4960,4960,4960,2
|
|
20230613,143300,4275888980,4925,4955,4960,4925,2753
|
|
20230613,143200,4262285260,4960,4930,4960,4930,299
|
|
20230613,143100,4260802490,4960,4945,4960,4945,1030
|
|
20230613,143000,4255698885,4945,4930,4945,4930,292
|
|
20230613,142900,4254255320,4925,4925,4925,4925,665
|
|
20230613,142800,4250980195,4925,4920,4925,4920,3540
|
|
20230613,142700,4233562850,4920,4920,4920,4920,150
|
|
20230613,142600,4232824850,4920,4920,4920,4920,2244
|
|
20230613,142500,4221784370,4920,4925,4925,4920,451
|
|
20230613,142400,4219563220,4925,4925,4925,4925,100
|
|
20230613,142300,4219070720,4920,4925,4925,4920,619
|
|
20230613,142200,4216025230,4920,4925,4925,4920,1345
|
|
20230613,142100,4209407755,4925,4925,4925,4925,961
|
|
20230613,142000,4204674830,4925,4930,4930,4925,383
|
|
20230613,141900,4202786710,4925,4930,4930,4925,22
|
|
20230613,141800,4202678345,4930,4930,4930,4930,2
|
|
20230613,141700,4202668485,4925,4930,4930,4925,535
|
|
20230613,141600,4200031655,4930,4930,4930,4930,0
|
|
20230613,141500,4200031655,4930,4930,4930,4930,1
|
|
20230613,141400,4200026725,4930,4930,4930,4925,849
|
|
20230613,141300,4195841260,4940,4930,4940,4930,141
|
|
20230613,141200,4195146120,4930,4940,4945,4930,391
|
|
20230613,141100,4193214615,4940,4930,4945,4930,163
|
|
20230613,141000,4192409860,4940,4940,4945,4940,1667
|
|
20230613,140900,4184174875,4940,4940,4945,4940,91
|
|
20230613,140800,4183725260,4940,4940,4940,4940,496
|
|
20230613,140700,4181275020,4940,4940,4940,4940,676
|
|
20230613,140600,4177935580,4940,4940,4940,4940,1516
|
|
20230613,140500,4170446540,4930,4930,4930,4930,50
|
|
20230613,140400,4170200040,4930,4930,4930,4930,200
|
|
20230613,140300,4169214040,4925,4925,4925,4925,0
|
|
20230613,140200,4169214040,4925,4925,4925,4925,295
|
|
20230613,140100,4167761165,4925,4925,4925,4925,155
|
|
20230613,140000,4166997790,4925,4940,4940,4925,61
|
|
20230613,135900,4166696750,4940,4940,4940,4940,21
|
|
20230613,135800,4166593010,4940,4940,4940,4940,0
|
|
20230613,135700,4166593010,4940,4925,4940,4920,1034
|
|
20230613,135600,4161504835,4920,4925,4925,4920,408
|
|
20230613,135500,4159496320,4925,4925,4925,4925,3090
|
|
20230613,135400,4144278070,4925,4925,4930,4920,1203
|
|
20230613,135300,4138353390,4925,4935,4935,4925,604
|
|
20230613,135200,4135375905,4930,4950,4950,4930,23176
|
|
20230613,135100,4020920865,4945,4945,4945,4945,55
|
|
20230613,135000,4020648890,4945,4955,4955,4945,477
|
|
20230613,134900,4018289865,4955,4955,4955,4955,0
|
|
20230613,134800,4018289865,4955,4955,4955,4955,9
|
|
20230613,134700,4018245270,4955,4955,4955,4955,0
|
|
20230613,134600,4018245270,4955,4950,4955,4950,79
|
|
20230613,134500,4017854075,4935,4950,4955,4935,679
|
|
20230613,134400,4014500505,4955,4935,4955,4935,1568
|
|
20230613,134300,4006739525,4935,4945,4945,4935,121
|
|
20230613,134200,4006141980,4945,4930,4945,4930,87
|
|
20230613,134100,4005712710,4930,4945,4945,4930,297
|
|
20230613,134000,4004248405,4930,4945,4945,4930,4664
|
|
20230613,133900,3981227220,4950,4945,4950,4945,237
|
|
20230613,133800,3980055140,4945,4940,4945,4935,127
|
|
20230613,133700,3979428120,4935,4940,4940,4935,1410
|
|
20230613,133600,3972463050,4940,4945,4945,4940,537
|
|
20230613,133500,3969808165,4940,4940,4940,4940,1576
|
|
20230613,133400,3962022725,4940,4940,4940,4940,475
|
|
20230613,133300,3959676225,4940,4935,4940,4935,79
|
|
20230613,133200,3959286310,4940,4940,4940,4935,643
|
|
20230613,133100,3956110700,4940,4935,4945,4935,1263
|
|
20230613,133000,3949874135,4940,4935,4940,4935,3584
|
|
20230613,132900,3932187040,4940,4945,4945,4940,1815
|
|
20230613,132800,3923220935,4940,4940,4940,4940,10
|
|
20230613,132700,3923171535,4955,4950,4960,4935,18471
|
|
20230613,132600,3831820350,4950,4950,4950,4950,727
|
|
20230613,132500,3828221700,4950,4950,4960,4950,677
|
|
20230613,132400,3824866770,4950,4950,4960,4950,897
|
|
20230613,132300,3820421820,4960,4955,4960,4950,1019
|
|
20230613,132200,3815377755,4950,4955,4960,4950,782
|
|
20230613,132100,3811505745,4950,4955,4955,4950,1297
|
|
20230613,132000,3805080585,4955,4955,4955,4955,2764
|
|
20230613,131900,3791384965,4955,4960,4960,4955,199
|
|
20230613,131800,3790398915,4955,4960,4960,4955,1566
|
|
20230613,131700,3782639380,4955,4955,4955,4955,18
|
|
20230613,131600,3782550190,4960,4960,4960,4955,4916
|
|
20230613,131500,3758189480,4955,4960,4960,4955,50
|
|
20230613,131400,3757941705,4965,4965,4965,4965,9
|
|
20230613,131300,3757897020,4955,4960,4960,4955,550
|
|
20230613,131200,3755171520,4960,4965,4965,4960,524
|
|
20230613,131100,3752570225,4965,4965,4965,4965,50
|
|
20230613,131000,3752321975,4965,4965,4965,4960,292
|
|
20230613,130900,3750873645,4960,4965,4965,4960,1169
|
|
20230613,130800,3745075400,4965,4965,4970,4965,2040
|
|
20230613,130700,3734946795,4965,4970,4970,4965,70
|
|
20230613,130600,3734599240,4975,4965,4975,4965,356
|
|
20230613,130500,3732830665,4965,4960,4965,4960,1009
|
|
20230613,130400,3727823040,4960,4955,4965,4950,2556
|
|
20230613,130300,3715148490,4955,4960,4960,4955,509
|
|
20230613,130200,3712623895,4960,4960,4960,4960,0
|
|
20230613,130100,3712623895,4960,4960,4960,4960,0
|
|
20230613,130000,3712623895,4960,4960,4960,4960,1
|
|
20230613,125900,3712618935,4955,4955,4955,4955,2
|
|
20230613,125800,3712609025,4955,4965,4965,4955,141
|
|
20230613,125700,3711910330,4965,4960,4965,4955,143
|
|
20230613,125600,3711201570,4960,4955,4960,4955,927
|
|
20230613,125500,3706605265,4955,4955,4955,4955,2473
|
|
20230613,125400,3694351550,4960,4960,4960,4960,50
|
|
20230613,125300,3694103550,4960,4955,4960,4955,19
|
|
20230613,125200,3694009325,4955,4960,4960,4955,4
|
|
20230613,125100,3693989500,4960,4960,4960,4955,82
|
|
20230613,125000,3693582795,4965,4965,4965,4965,1
|
|
20230613,124900,3693577830,4955,4955,4955,4955,4
|
|
20230613,124800,3693558010,4955,4955,4955,4955,6
|
|
20230613,124700,3693528280,4955,4960,4960,4955,101
|
|
20230613,124600,3693027575,4955,4950,4955,4950,77
|
|
20230613,124500,3692646230,4950,4955,4955,4950,113
|
|
20230613,124400,3692086540,4955,4955,4955,4955,932
|
|
20230613,124300,3687468480,4950,4955,4955,4950,2020
|
|
20230613,124200,3677466980,4955,4955,4955,4955,1946
|
|
20230613,124100,3667824550,4955,4955,4955,4955,0
|
|
20230613,124000,3667824550,4955,4955,4955,4955,0
|
|
20230613,123900,3667824550,4955,4950,4955,4950,353
|
|
20230613,123800,3666077185,4950,4950,4950,4950,150
|
|
20230613,123700,3665334685,4955,4955,4955,4955,90
|
|
20230613,123600,3664888735,4945,4950,4950,4945,3315
|
|
20230613,123500,3648494255,4950,4950,4950,4950,3637
|
|
20230613,123400,3630491105,4950,4955,4955,4945,95
|
|
20230613,123300,3630020855,4945,4950,4960,4945,1150
|
|
20230613,123200,3624332525,4950,4960,4960,4950,1419
|
|
20230613,123100,3617308455,4955,4955,4955,4955,325
|
|
20230613,123000,3615698080,4965,4960,4965,4955,65
|
|
20230613,122900,3615375935,4955,4955,4955,4955,85
|
|
20230613,122800,3614954760,4955,4950,4955,4950,1447
|
|
20230613,122700,3607791965,4950,4950,4950,4950,48
|
|
20230613,122600,3607554365,4955,4950,4955,4950,235
|
|
20230613,122500,3606390360,4950,4955,4965,4950,1096
|
|
20230613,122400,3600955345,4955,4955,4955,4955,146
|
|
20230613,122300,3600231915,4955,4955,4955,4955,182
|
|
20230613,122200,3599330105,4955,4955,4955,4955,1785
|
|
20230613,122100,3590485430,4955,4955,4955,4955,750
|
|
20230613,122000,3586769180,4955,4955,4955,4955,61
|
|
20230613,121900,3586466925,4950,4960,4960,4950,1000
|
|
20230613,121800,3581512480,4960,4970,4970,4960,666
|
|
20230613,121700,3578206120,4960,4960,4960,4960,124
|
|
20230613,121600,3577591080,4960,4955,4960,4955,9
|
|
20230613,121500,3577546465,4955,4955,4955,4955,33
|
|
20230613,121400,3577382950,4955,4970,4970,4955,80
|
|
20230613,121300,3576986285,4955,4960,4960,4950,844
|
|
20230613,121200,3572803275,4960,4965,4965,4960,9
|
|
20230613,121100,3572758630,4965,4970,4970,4965,1269
|
|
20230613,121000,3566457765,4970,4965,4970,4965,1061
|
|
20230613,120900,3561189740,4970,4965,4970,4965,1609
|
|
20230613,120800,3553200805,4965,4960,4965,4960,5277
|
|
20230613,120700,3527000785,4965,4960,4965,4960,1324
|
|
20230613,120600,3520433725,4960,4955,4960,4955,225
|
|
20230613,120500,3519317900,4955,4955,4955,4955,104
|
|
20230613,120400,3518802580,4950,4950,4950,4950,0
|
|
20230613,120300,3518802580,4950,4950,4950,4950,10
|
|
20230613,120200,3518753080,4945,4950,4950,4945,94
|
|
20230613,120100,3518287800,4950,4945,4955,4945,1061
|
|
20230613,120000,3513036050,4945,4945,4945,4945,525
|
|
20230613,115900,3510439925,4945,4945,4945,4945,434
|
|
20230613,115800,3508293795,4945,4945,4945,4945,80
|
|
20230613,115700,3507898195,4945,4950,4950,4945,1263
|
|
20230613,115600,3501647245,4950,4950,4960,4945,414
|
|
20230613,115500,3499598880,4950,4950,4950,4950,1825
|
|
20230613,115400,3490565130,4940,4950,4950,4940,3513
|
|
20230613,115300,3473195875,4950,4945,4950,4945,299
|
|
20230613,115200,3471717145,4945,4950,4950,4940,2710
|
|
20230613,115100,3458313445,4950,4955,4955,4950,4367
|
|
20230613,115000,3436684245,4955,4965,4965,4955,4920
|
|
20230613,114900,3412279990,4965,4965,4965,4960,786
|
|
20230613,114800,3408378925,4965,4960,4965,4960,84
|
|
20230613,114700,3407962005,4960,4970,4970,4955,4786
|
|
20230613,114600,3384205575,4970,4975,4980,4970,2302
|
|
20230613,114500,3372749220,4975,4990,4990,4975,5016
|
|
20230613,114400,3347749690,4990,4990,5000,4990,459
|
|
20230613,114300,3345458595,4990,4995,4995,4990,1908
|
|
20230613,114200,3335933120,5000,4995,5000,4995,544
|
|
20230613,114100,3333215790,4995,4995,4995,4995,172
|
|
20230613,114000,3332356650,5000,5010,5010,5000,253
|
|
20230613,113900,3331091620,5010,5000,5010,5000,4449
|
|
20230613,113800,3308846430,5010,5010,5010,5010,300
|
|
20230613,113700,3307343430,5010,5010,5010,5010,3542
|
|
20230613,113600,3289598010,5010,5020,5020,5010,1019
|
|
20230613,113500,3284482660,5020,5020,5020,5020,100
|
|
20230613,113400,3283980660,5020,5010,5020,5010,614
|
|
20230613,113300,3280902020,5010,5010,5010,5010,1241
|
|
20230613,113200,3274684610,5010,5000,5010,5000,217
|
|
20230613,113100,3273598200,5000,4995,5000,4995,1613
|
|
20230613,113000,3265539760,4995,4995,4995,4995,731
|
|
20230613,112900,3261888415,4995,4995,4995,4995,441
|
|
20230613,112800,3259685620,4995,4990,4995,4990,226
|
|
20230613,112700,3258556885,4990,4995,4995,4990,537
|
|
20230613,112600,3255876220,4990,4995,4995,4990,148
|
|
20230613,112500,3255137095,4995,4990,4995,4990,165
|
|
20230613,112400,3254313235,4995,4990,4995,4990,567
|
|
20230613,112300,3251482860,4995,4995,4995,4990,1025
|
|
20230613,112200,3246363450,4995,4995,4995,4995,1936
|
|
20230613,112100,3236693130,4995,5000,5000,4995,375
|
|
20230613,112000,3234818210,4995,5000,5000,4995,613
|
|
20230613,111900,3231753365,5000,5000,5000,4995,2431
|
|
20230613,111800,3219605850,5000,5000,5000,5000,973
|
|
20230613,111700,3214740850,5000,5000,5030,5000,2026
|
|
20230613,111600,3204610640,5000,5030,5030,5000,7830
|
|
20230613,111500,3165379620,5020,5000,5030,5000,2503
|
|
20230613,111400,3152810200,5000,5020,5020,4995,4493
|
|
20230613,111300,3130300560,5020,5020,5020,5020,2541
|
|
20230613,111200,3117544740,5020,5010,5020,5010,606
|
|
20230613,111100,3114503660,5010,5010,5020,5010,541
|
|
20230613,111000,3111793220,5010,4995,5010,4990,803
|
|
20230613,110900,3107779415,4990,4990,5000,4990,5647
|
|
20230613,110800,3079598695,4990,5000,5000,4985,2836
|
|
20230613,110700,3065452310,5000,5020,5020,4995,4226
|
|
20230613,110600,3044335455,5010,5010,5020,5010,793
|
|
20230613,110500,3040361755,5020,5020,5020,5010,1225
|
|
20230613,110400,3034212455,5020,5020,5020,5020,30
|
|
20230613,110300,3034061855,5020,5000,5020,5000,463
|
|
20230613,110200,3031738795,5000,5000,5000,5000,1004
|
|
20230613,110100,3026718795,5000,5000,5000,5000,556
|
|
20230613,110000,3023938795,5000,5020,5020,5000,6579
|
|
20230613,105900,2991020535,5020,5020,5020,5010,47
|
|
20230613,105800,2990785005,5020,5010,5020,5010,419
|
|
20230613,105700,2988681815,5020,5020,5020,5020,1618
|
|
20230613,105600,2980559455,5030,5020,5030,5020,1443
|
|
20230613,105500,2973305745,5020,5020,5030,5020,2096
|
|
20230613,105400,2962776105,5020,5010,5020,5010,2149
|
|
20230613,105300,2951998925,5030,5030,5030,5030,45
|
|
20230613,105200,2951772575,5030,5040,5040,5000,12993
|
|
20230613,105100,2886792825,5040,5030,5040,5030,211
|
|
20230613,105000,2885731385,5020,5010,5020,5010,439
|
|
20230613,104900,2883527625,5030,5040,5040,5030,740
|
|
20230613,104800,2879799425,5010,5030,5040,5010,11279
|
|
20230613,104700,2823180885,5020,5030,5030,5000,4538
|
|
20230613,104600,2800430375,5030,5040,5040,5030,4032
|
|
20230613,104500,2780130205,5040,5040,5040,5030,1355
|
|
20230613,104400,2773308055,5030,5030,5040,5030,1616
|
|
20230613,104300,2765175575,5040,5040,5040,5030,2082
|
|
20230613,104200,2754693295,5040,5050,5050,5040,1468
|
|
20230613,104100,2747285365,5040,5040,5050,5030,6196
|
|
20230613,104000,2716050735,5030,5050,5050,5020,5734
|
|
20230613,103900,2687142615,5050,5050,5050,5050,1349
|
|
20230613,103800,2680330165,5040,5050,5060,5020,3863
|
|
20230613,103700,2660850395,5060,5060,5060,5060,2198
|
|
20230613,103600,2649728515,5060,5060,5070,5040,6470
|
|
20230613,103500,2617000905,5040,5060,5060,5020,6809
|
|
20230613,103400,2582669375,5060,5050,5070,5050,4877
|
|
20230613,103300,2557994895,5060,5080,5080,5060,6122
|
|
20230613,103200,2526983925,5080,5080,5080,5070,10526
|
|
20230613,103100,2473525155,5070,5070,5080,5070,10728
|
|
20230613,103000,2419118545,5060,5040,5060,5040,4838
|
|
20230613,102900,2394671505,5040,5040,5050,5030,4165
|
|
20230613,102800,2373710995,5030,5070,5070,5030,8507
|
|
20230613,102700,2330772625,5070,5070,5070,5050,3678
|
|
20230613,102600,2312178425,5070,5070,5090,5010,21490
|
|
20230613,102500,2203750315,5070,5090,5140,5070,47165
|
|
20230613,102400,1963202335,5090,5020,5090,5020,49303
|
|
20230613,102300,1713849975,5030,5020,5030,5010,7115
|
|
20230613,102200,1678104695,5010,4995,5020,4990,24892
|
|
20230613,102100,1553574385,4995,4950,4995,4950,81995
|
|
20230613,102000,1145789615,4940,4945,4950,4940,1648
|
|
20230613,101900,1137637345,4945,4945,4945,4945,2340
|
|
20230613,101800,1126066045,4950,4945,4950,4945,600
|
|
20230613,101700,1123097700,4945,4945,4945,4945,370
|
|
20230613,101600,1121268050,4945,4945,4945,4945,1165
|
|
20230613,101500,1115507125,4945,4945,4950,4945,1192
|
|
20230613,101400,1109607120,4945,4915,4945,4915,14992
|
|
20230613,101300,1035706430,4920,4920,4920,4920,3102
|
|
20230613,101200,1020444590,4915,4915,4915,4915,4358
|
|
20230613,101100,999025020,4920,4920,4920,4920,16
|
|
20230613,101000,998946300,4920,4915,4920,4915,748
|
|
20230613,100900,995268470,4915,4915,4915,4915,2
|
|
20230613,100800,995258640,4915,4930,4930,4915,1971
|
|
20230613,100700,985568310,4930,4930,4930,4930,522
|
|
20230613,100600,982994850,4930,4930,4930,4930,95
|
|
20230613,100500,982526500,4930,4930,4930,4930,332
|
|
20230613,100400,980889740,4930,4930,4930,4930,199
|
|
20230613,100300,979908670,4930,4920,4930,4920,1956
|
|
20230613,100200,970285135,4920,4930,4930,4920,1001
|
|
20230613,100100,965360205,4920,4930,4930,4920,1009
|
|
20230613,100000,960392155,4930,4930,4930,4920,2027
|
|
20230613,095900,950417335,4930,4930,4930,4930,2299
|
|
20230613,095800,939083265,4930,4935,4935,4925,3198
|
|
20230613,095700,923320045,4935,4935,4935,4935,203
|
|
20230613,095600,922318240,4940,4930,4940,4925,1015
|
|
20230613,095500,917316090,4930,4940,4940,4930,1613
|
|
20230613,095400,909355890,4940,4940,4945,4940,1598
|
|
20230613,095300,901460470,4940,4940,4940,4940,154
|
|
20230613,095200,900699710,4940,4940,4945,4940,517
|
|
20230613,095100,898144425,4925,4935,4935,4925,974
|
|
20230613,095000,893345215,4945,4945,4945,4945,0
|
|
20230613,094900,893345215,4945,4945,4945,4945,5
|
|
20230613,094800,893320490,4950,4920,4950,4920,341
|
|
20230613,094700,891642490,4950,4950,4950,4950,1
|
|
20230613,094600,891637540,4920,4945,4950,4920,1115
|
|
20230613,094500,886138310,4945,4940,4945,4920,6714
|
|
20230613,094400,853017810,4940,4945,4945,4940,2984
|
|
20230613,094300,838273690,4950,4945,4950,4945,1703
|
|
20230613,094200,829845980,4945,4950,4950,4945,2660
|
|
20230613,094100,816691340,4950,4950,4950,4940,3659
|
|
20230613,094000,798579860,4950,4945,4950,4945,1705
|
|
20230613,093900,790145535,4945,4945,4945,4945,814
|
|
20230613,093800,786120305,4950,4940,4950,4940,110
|
|
20230613,093700,785576475,4940,4945,4950,4940,5742
|
|
20230613,093600,757193235,4950,4945,4950,4945,1363
|
|
20230613,093500,750449680,4945,4940,4950,4940,127
|
|
20230613,093400,749822285,4950,4935,4955,4935,1648
|
|
20230613,093300,741677970,4935,4955,4955,4935,1852
|
|
20230613,093200,732521310,4960,4960,4960,4960,161
|
|
20230613,093100,731722750,4955,4945,4960,4930,7437
|
|
20230613,093000,694872835,4920,4920,4950,4920,230
|
|
20230613,092900,693741205,4920,4950,4950,4920,5442
|
|
20230613,092800,666924385,4935,4950,4950,4935,2381
|
|
20230613,092700,655168840,4950,4945,4950,4935,1388
|
|
20230613,092600,648301345,4945,4945,4950,4935,1987
|
|
20230613,092500,638467265,4945,4950,4950,4945,4993
|
|
20230613,092400,613755930,4950,4950,4955,4945,1761
|
|
20230613,092300,605038365,4945,4945,4950,4945,5067
|
|
20230613,092200,579960460,4945,4925,4945,4925,6469
|
|
20230613,092100,548007260,4920,4930,4930,4920,1072
|
|
20230613,092000,542723400,4930,4930,4930,4930,109
|
|
20230613,091900,542186030,4930,4920,4930,4920,768
|
|
20230613,091800,538402945,4920,4920,4925,4920,235
|
|
20230613,091700,537246490,4925,4925,4925,4925,283
|
|
20230613,091600,535852715,4930,4920,4930,4920,1724
|
|
20230613,091500,527365785,4920,4930,4935,4885,9550
|
|
20230613,091400,480469135,4930,4945,4945,4930,1217
|
|
20230613,091300,474461545,4950,4940,4960,4940,25298
|
|
20230613,091200,349248985,4940,4935,4940,4935,1872
|
|
20230613,091100,340009190,4930,4930,4940,4930,4420
|
|
20230613,091000,318207115,4930,4920,4930,4920,201
|
|
20230613,090900,317217685,4920,4930,4940,4920,10417
|
|
20230613,090800,265825440,4935,4935,4940,4935,2099
|
|
20230613,090700,255466620,4945,4935,4950,4935,2973
|
|
20230613,090600,240772460,4935,4905,4950,4890,26627
|
|
20230613,090500,109524205,4905,4880,4905,4855,2899
|
|
20230613,090400,95342170,4850,4860,4860,4850,8656
|
|
20230613,090300,53314990,4880,4880,4890,4880,1536
|
|
20230613,090200,45811050,4880,4895,4900,4850,4706
|
|
20230613,090100,22913865,4900,4900,4925,4865,3819
|
|
20230613,090000,4160735,4855,4855,4855,4855,857
|