665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,200100,3838108500,4995,4995,4995,4995,0
|
|
20230619,200000,3838108500,4995,4995,4995,4995,0
|
|
20230619,195900,3838108500,4995,4995,4995,4995,0
|
|
20230619,195800,3838108500,4995,4995,4995,4995,0
|
|
20230619,195700,3838108500,4995,4995,4995,4995,0
|
|
20230619,195600,3838108500,4995,4995,4995,4995,0
|
|
20230619,195500,3838108500,4995,4995,4995,4995,0
|
|
20230619,195400,3838108500,4995,4995,4995,4995,0
|
|
20230619,195300,3838108500,4995,4995,4995,4995,0
|
|
20230619,195200,3838108500,4995,4995,4995,4995,0
|
|
20230619,195100,3838108500,4995,4995,4995,4995,0
|
|
20230619,195000,3838108500,4995,4995,4995,4995,0
|
|
20230619,194900,3838108500,4995,4995,4995,4995,0
|
|
20230619,194800,3838108500,4995,4995,4995,4995,0
|
|
20230619,194700,3838108500,4995,4995,4995,4995,0
|
|
20230619,194600,3838108500,4995,4995,4995,4995,0
|
|
20230619,194500,3838108500,4995,4995,4995,4995,0
|
|
20230619,194400,3838108500,4995,4995,4995,4995,0
|
|
20230619,194300,3838108500,4995,4995,4995,4995,0
|
|
20230619,194200,3838108500,4995,4995,4995,4995,0
|
|
20230619,194100,3838108500,4995,4995,4995,4995,0
|
|
20230619,194000,3838108500,4995,4995,4995,4995,0
|
|
20230619,193900,3838108500,4995,4995,4995,4995,0
|
|
20230619,193800,3838108500,4995,4995,4995,4995,0
|
|
20230619,193700,3838108500,4995,4995,4995,4995,0
|
|
20230619,193600,3838108500,4995,4995,4995,4995,0
|
|
20230619,193500,3838108500,4995,4995,4995,4995,0
|
|
20230619,193400,3838108500,4995,4995,4995,4995,0
|
|
20230619,193300,3838108500,4995,4995,4995,4995,0
|
|
20230619,193200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,193100,3838108500,4995,4995,4995,4995,0
|
|
20230619,193000,3838108500,4995,4995,4995,4995,0
|
|
20230619,192900,3838108500,4995,4995,4995,4995,0
|
|
20230619,192800,3838108500,4995,4995,4995,4995,0
|
|
20230619,192700,3838108500,4995,4995,4995,4995,0
|
|
20230619,192600,3838108500,4995,4995,4995,4995,0
|
|
20230619,192500,3838108500,4995,4995,4995,4995,0
|
|
20230619,192400,3838108500,4995,4995,4995,4995,0
|
|
20230619,192300,3838108500,4995,4995,4995,4995,0
|
|
20230619,192200,3838108500,4995,4995,4995,4995,0
|
|
20230619,192100,3838108500,4995,4995,4995,4995,0
|
|
20230619,192000,3838108500,4995,4995,4995,4995,0
|
|
20230619,191900,3838108500,4995,4995,4995,4995,0
|
|
20230619,191800,3838108500,4995,4995,4995,4995,0
|
|
20230619,191700,3838108500,4995,4995,4995,4995,0
|
|
20230619,191600,3838108500,4995,4995,4995,4995,0
|
|
20230619,191500,3838108500,4995,4995,4995,4995,0
|
|
20230619,191400,3838108500,4995,4995,4995,4995,0
|
|
20230619,191300,3838108500,4995,4995,4995,4995,0
|
|
20230619,191200,3838108500,4995,4995,4995,4995,0
|
|
20230619,191100,3838108500,4995,4995,4995,4995,0
|
|
20230619,191000,3838108500,4995,4995,4995,4995,0
|
|
20230619,190900,3838108500,4995,4995,4995,4995,0
|
|
20230619,190800,3838108500,4995,4995,4995,4995,0
|
|
20230619,190700,3838108500,4995,4995,4995,4995,0
|
|
20230619,190600,3838108500,4995,4995,4995,4995,0
|
|
20230619,190500,3838108500,4995,4995,4995,4995,0
|
|
20230619,190400,3838108500,4995,4995,4995,4995,0
|
|
20230619,190300,3838108500,4995,4995,4995,4995,0
|
|
20230619,190200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,190100,3838108500,4995,4995,4995,4995,0
|
|
20230619,190000,3838108500,4995,4995,4995,4995,0
|
|
20230619,185900,3838108500,4995,4995,4995,4995,0
|
|
20230619,185800,3838108500,4995,4995,4995,4995,0
|
|
20230619,185700,3838108500,4995,4995,4995,4995,0
|
|
20230619,185600,3838108500,4995,4995,4995,4995,0
|
|
20230619,185500,3838108500,4995,4995,4995,4995,0
|
|
20230619,185400,3838108500,4995,4995,4995,4995,0
|
|
20230619,185300,3838108500,4995,4995,4995,4995,0
|
|
20230619,185200,3838108500,4995,4995,4995,4995,0
|
|
20230619,185100,3838108500,4995,4995,4995,4995,0
|
|
20230619,185000,3838108500,4995,4995,4995,4995,0
|
|
20230619,184900,3838108500,4995,4995,4995,4995,0
|
|
20230619,184800,3838108500,4995,4995,4995,4995,0
|
|
20230619,184700,3838108500,4995,4995,4995,4995,0
|
|
20230619,184600,3838108500,4995,4995,4995,4995,0
|
|
20230619,184500,3838108500,4995,4995,4995,4995,0
|
|
20230619,184400,3838108500,4995,4995,4995,4995,0
|
|
20230619,184300,3838108500,4995,4995,4995,4995,0
|
|
20230619,184200,3838108500,4995,4995,4995,4995,0
|
|
20230619,184100,3838108500,4995,4995,4995,4995,0
|
|
20230619,184000,3838108500,4995,4995,4995,4995,0
|
|
20230619,183900,3838108500,4995,4995,4995,4995,0
|
|
20230619,183800,3838108500,4995,4995,4995,4995,0
|
|
20230619,183700,3838108500,4995,4995,4995,4995,0
|
|
20230619,183600,3838108500,4995,4995,4995,4995,0
|
|
20230619,183500,3838108500,4995,4995,4995,4995,0
|
|
20230619,183400,3838108500,4995,4995,4995,4995,0
|
|
20230619,183300,3838108500,4995,4995,4995,4995,0
|
|
20230619,183200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,183100,3838108500,4995,4995,4995,4995,0
|
|
20230619,183000,3838108500,4995,4995,4995,4995,0
|
|
20230619,182900,3838108500,4995,4995,4995,4995,0
|
|
20230619,182800,3838108500,4995,4995,4995,4995,0
|
|
20230619,182700,3838108500,4995,4995,4995,4995,0
|
|
20230619,182600,3838108500,4995,4995,4995,4995,0
|
|
20230619,182500,3838108500,4995,4995,4995,4995,0
|
|
20230619,182400,3838108500,4995,4995,4995,4995,0
|
|
20230619,182300,3838108500,4995,4995,4995,4995,0
|
|
20230619,182200,3838108500,4995,4995,4995,4995,0
|
|
20230619,182100,3838108500,4995,4995,4995,4995,0
|
|
20230619,182000,3838108500,4995,4995,4995,4995,0
|
|
20230619,181900,3838108500,4995,4995,4995,4995,0
|
|
20230619,181800,3838108500,4995,4995,4995,4995,0
|
|
20230619,181700,3838108500,4995,4995,4995,4995,0
|
|
20230619,181600,3838108500,4995,4995,4995,4995,0
|
|
20230619,181500,3838108500,4995,4995,4995,4995,0
|
|
20230619,181400,3838108500,4995,4995,4995,4995,0
|
|
20230619,181300,3838108500,4995,4995,4995,4995,0
|
|
20230619,181200,3838108500,4995,4995,4995,4995,0
|
|
20230619,181100,3838108500,4995,4995,4995,4995,0
|
|
20230619,181000,3838108500,4995,4995,4995,4995,0
|
|
20230619,180900,3838108500,4995,4995,4995,4995,0
|
|
20230619,180800,3838108500,4995,4995,4995,4995,0
|
|
20230619,180700,3838108500,4995,4995,4995,4995,0
|
|
20230619,180600,3838108500,4995,4995,4995,4995,0
|
|
20230619,180500,3838108500,4995,4995,4995,4995,0
|
|
20230619,180400,3838108500,4995,4995,4995,4995,0
|
|
20230619,180300,3838108500,4995,4995,4995,4995,0
|
|
20230619,180200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,180100,3838108500,4995,4995,4995,4995,0
|
|
20230619,180000,3838108500,4995,4995,4995,4995,0
|
|
20230619,175900,3838108500,4995,4995,4995,4995,0
|
|
20230619,175800,3838108500,4995,4995,4995,4995,0
|
|
20230619,175700,3838108500,4995,4995,4995,4995,0
|
|
20230619,175600,3838108500,4995,4995,4995,4995,0
|
|
20230619,175500,3838108500,4995,4995,4995,4995,0
|
|
20230619,175400,3838108500,4995,4995,4995,4995,0
|
|
20230619,175300,3838108500,4995,4995,4995,4995,0
|
|
20230619,175200,3838108500,4995,4995,4995,4995,0
|
|
20230619,175100,3838108500,4995,4995,4995,4995,0
|
|
20230619,175000,3838108500,4995,4995,4995,4995,0
|
|
20230619,174900,3838108500,4995,4995,4995,4995,0
|
|
20230619,174800,3838108500,4995,4995,4995,4995,0
|
|
20230619,174700,3838108500,4995,4995,4995,4995,0
|
|
20230619,174600,3838108500,4995,4995,4995,4995,0
|
|
20230619,174500,3838108500,4995,4995,4995,4995,0
|
|
20230619,174400,3838108500,4995,4995,4995,4995,0
|
|
20230619,174300,3838108500,4995,4995,4995,4995,0
|
|
20230619,174200,3838108500,4995,4995,4995,4995,0
|
|
20230619,174100,3838108500,4995,4995,4995,4995,0
|
|
20230619,174000,3838108500,4995,4995,4995,4995,0
|
|
20230619,173900,3838108500,4995,4995,4995,4995,0
|
|
20230619,173800,3838108500,4995,4995,4995,4995,0
|
|
20230619,173700,3838108500,4995,4995,4995,4995,0
|
|
20230619,173600,3838108500,4995,4995,4995,4995,0
|
|
20230619,173500,3838108500,4995,4995,4995,4995,0
|
|
20230619,173400,3838108500,4995,4995,4995,4995,0
|
|
20230619,173300,3838108500,4995,4995,4995,4995,0
|
|
20230619,173200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,173100,3838108500,4995,4995,4995,4995,0
|
|
20230619,173000,3838108500,4995,4995,4995,4995,0
|
|
20230619,172900,3838108500,4995,4995,4995,4995,0
|
|
20230619,172800,3838108500,4995,4995,4995,4995,0
|
|
20230619,172700,3838108500,4995,4995,4995,4995,0
|
|
20230619,172600,3838108500,4995,4995,4995,4995,0
|
|
20230619,172500,3838108500,4995,4995,4995,4995,0
|
|
20230619,172400,3838108500,4995,4995,4995,4995,0
|
|
20230619,172300,3838108500,4995,4995,4995,4995,0
|
|
20230619,172200,3838108500,4995,4995,4995,4995,0
|
|
20230619,172100,3838108500,4995,4995,4995,4995,0
|
|
20230619,172000,3838108500,4995,4995,4995,4995,0
|
|
20230619,171900,3838108500,4995,4995,4995,4995,0
|
|
20230619,171800,3838108500,4995,4995,4995,4995,0
|
|
20230619,171700,3838108500,4995,4995,4995,4995,0
|
|
20230619,171600,3838108500,4995,4995,4995,4995,0
|
|
20230619,171500,3838108500,4995,4995,4995,4995,0
|
|
20230619,171400,3838108500,4995,4995,4995,4995,0
|
|
20230619,171300,3838108500,4995,4995,4995,4995,0
|
|
20230619,171200,3838108500,4995,4995,4995,4995,0
|
|
20230619,171100,3838108500,4995,4995,4995,4995,0
|
|
20230619,171000,3838108500,4995,4995,4995,4995,0
|
|
20230619,170900,3838108500,4995,4995,4995,4995,0
|
|
20230619,170800,3838108500,4995,4995,4995,4995,0
|
|
20230619,170700,3838108500,4995,4995,4995,4995,0
|
|
20230619,170600,3838108500,4995,4995,4995,4995,0
|
|
20230619,170500,3838108500,4995,4995,4995,4995,0
|
|
20230619,170400,3838108500,4995,4995,4995,4995,0
|
|
20230619,170300,3838108500,4995,4995,4995,4995,0
|
|
20230619,170200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,170100,3838108500,4995,4995,4995,4995,0
|
|
20230619,170000,3838108500,4995,4995,4995,4995,0
|
|
20230619,165900,3838108500,4995,4995,4995,4995,0
|
|
20230619,165800,3838108500,4995,4995,4995,4995,0
|
|
20230619,165700,3838108500,4995,4995,4995,4995,0
|
|
20230619,165600,3838108500,4995,4995,4995,4995,0
|
|
20230619,165500,3838108500,4995,4995,4995,4995,0
|
|
20230619,165400,3838108500,4995,4995,4995,4995,0
|
|
20230619,165300,3838108500,4995,4995,4995,4995,0
|
|
20230619,165200,3838108500,4995,4995,4995,4995,0
|
|
20230619,165100,3838108500,4995,4995,4995,4995,0
|
|
20230619,165000,3838108500,4995,4995,4995,4995,0
|
|
20230619,164900,3838108500,4995,4995,4995,4995,0
|
|
20230619,164800,3838108500,4995,4995,4995,4995,0
|
|
20230619,164700,3838108500,4995,4995,4995,4995,0
|
|
20230619,164600,3838108500,4995,4995,4995,4995,0
|
|
20230619,164500,3838108500,4995,4995,4995,4995,0
|
|
20230619,164400,3838108500,4995,4995,4995,4995,0
|
|
20230619,164300,3838108500,4995,4995,4995,4995,0
|
|
20230619,164200,3838108500,4995,4995,4995,4995,0
|
|
20230619,164100,3838108500,4995,4995,4995,4995,0
|
|
20230619,164000,3838108500,4995,4995,4995,4995,0
|
|
20230619,163900,3838108500,4995,4995,4995,4995,0
|
|
20230619,163800,3838108500,4995,4995,4995,4995,0
|
|
20230619,163700,3838108500,4995,4995,4995,4995,0
|
|
20230619,163600,3838108500,4995,4995,4995,4995,0
|
|
20230619,163500,3838108500,4995,4995,4995,4995,0
|
|
20230619,163400,3838108500,4995,4995,4995,4995,0
|
|
20230619,163300,3838108500,4995,4995,4995,4995,0
|
|
20230619,163200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,163100,3838108500,4995,4995,4995,4995,0
|
|
20230619,163000,3838108500,4995,4995,4995,4995,0
|
|
20230619,162900,3838108500,4995,4995,4995,4995,0
|
|
20230619,162800,3838108500,4995,4995,4995,4995,0
|
|
20230619,162700,3838108500,4995,4995,4995,4995,0
|
|
20230619,162600,3838108500,4995,4995,4995,4995,0
|
|
20230619,162500,3838108500,4995,4995,4995,4995,0
|
|
20230619,162400,3838108500,4995,4995,4995,4995,0
|
|
20230619,162300,3838108500,4995,4995,4995,4995,0
|
|
20230619,162200,3838108500,4995,4995,4995,4995,0
|
|
20230619,162100,3838108500,4995,4995,4995,4995,0
|
|
20230619,162000,3838108500,4995,4995,4995,4995,0
|
|
20230619,161900,3838108500,4995,4995,4995,4995,0
|
|
20230619,161800,3838108500,4995,4995,4995,4995,0
|
|
20230619,161700,3838108500,4995,4995,4995,4995,0
|
|
20230619,161600,3838108500,4995,4995,4995,4995,0
|
|
20230619,161500,3838108500,4995,4995,4995,4995,0
|
|
20230619,161400,3838108500,4995,4995,4995,4995,0
|
|
20230619,161300,3838108500,4995,4995,4995,4995,0
|
|
20230619,161200,3838108500,4995,4995,4995,4995,0
|
|
20230619,161100,3838108500,4995,4995,4995,4995,0
|
|
20230619,161000,3838108500,4995,4995,4995,4995,0
|
|
20230619,160900,3838108500,4995,4995,4995,4995,0
|
|
20230619,160800,3838108500,4995,4995,4995,4995,0
|
|
20230619,160700,3838108500,4995,4995,4995,4995,0
|
|
20230619,160600,3838108500,4995,4995,4995,4995,0
|
|
20230619,160500,3838108500,4995,4995,4995,4995,0
|
|
20230619,160400,3838108500,4995,4995,4995,4995,0
|
|
20230619,160300,3838108500,4995,4995,4995,4995,0
|
|
20230619,160200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,160100,3838108500,4995,4995,4995,4995,0
|
|
20230619,160000,3838108500,4995,4995,4995,4995,0
|
|
20230619,155900,3838108500,4995,4995,4995,4995,0
|
|
20230619,155800,3838108500,4995,4995,4995,4995,0
|
|
20230619,155700,3838108500,4995,4995,4995,4995,0
|
|
20230619,155600,3838108500,4995,4995,4995,4995,0
|
|
20230619,155500,3838108500,4995,4995,4995,4995,0
|
|
20230619,155400,3838108500,4995,4995,4995,4995,0
|
|
20230619,155300,3838108500,4995,4995,4995,4995,0
|
|
20230619,155200,3838108500,4995,4995,4995,4995,0
|
|
20230619,155100,3838108500,4995,4995,4995,4995,0
|
|
20230619,155000,3838108500,4995,4995,4995,4995,0
|
|
20230619,154900,3838108500,4995,4995,4995,4995,0
|
|
20230619,154800,3838108500,4995,4995,4995,4995,0
|
|
20230619,154700,3838108500,4995,4995,4995,4995,0
|
|
20230619,154600,3838108500,4995,4995,4995,4995,0
|
|
20230619,154500,3838108500,4995,4995,4995,4995,0
|
|
20230619,154400,3838108500,4995,4995,4995,4995,0
|
|
20230619,154300,3838108500,4995,4995,4995,4995,0
|
|
20230619,154200,3838108500,4995,4995,4995,4995,0
|
|
20230619,154100,3838108500,4995,4995,4995,4995,0
|
|
20230619,154000,3838108500,4995,4995,4995,4995,0
|
|
20230619,153900,3838108500,4995,4995,4995,4995,0
|
|
20230619,153800,3838108500,4995,4995,4995,4995,0
|
|
20230619,153700,3838108500,4995,4995,4995,4995,0
|
|
20230619,153600,3838108500,4995,4995,4995,4995,0
|
|
20230619,153500,3838108500,4995,4995,4995,4995,0
|
|
20230619,153400,3838108500,4995,4995,4995,4995,0
|
|
20230619,153300,3838108500,4995,4995,4995,4995,0
|
|
20230619,153200,3838108500,4995,4995,4995,4995,13580
|
|
20230619,153100,3838108500,4995,4995,4995,4995,0
|
|
20230619,153000,3838108500,4995,4995,4995,4995,13580
|
|
20230619,152900,3770276400,4995,4995,4995,4995,0
|
|
20230619,152800,3770276400,4995,4995,4995,4995,0
|
|
20230619,152700,3770276400,4995,4995,4995,4995,0
|
|
20230619,152600,3770276400,4995,4995,4995,4995,0
|
|
20230619,152500,3770276400,4995,4995,4995,4995,0
|
|
20230619,152400,3770276400,4995,4995,4995,4995,0
|
|
20230619,152300,3770276400,4995,4995,4995,4995,0
|
|
20230619,152200,3770276400,4995,4995,4995,4995,0
|
|
20230619,152100,3770276400,4995,4995,4995,4995,0
|
|
20230619,152000,3770276400,4995,4995,4995,4995,0
|
|
20230619,151900,3770276400,4995,4995,4995,4995,826
|
|
20230619,151800,3766150530,4995,4990,4995,4980,11517
|
|
20230619,151700,3708749900,4990,4990,4995,4990,831
|
|
20230619,151600,3704603205,4990,4985,4990,4985,1638
|
|
20230619,151500,3696429905,4985,4985,4985,4985,1229
|
|
20230619,151400,3690303340,4985,4990,4990,4985,535
|
|
20230619,151300,3687634850,4990,4985,4990,4980,4361
|
|
20230619,151200,3665910430,4985,4990,4990,4980,20720
|
|
20230619,151100,3562643490,4990,4990,4990,4985,1852
|
|
20230619,151000,3553403660,4990,4995,4995,4990,202
|
|
20230619,150900,3552395175,4995,4990,4995,4990,2913
|
|
20230619,150800,3537859300,4995,4995,4995,4985,656
|
|
20230619,150700,3534587660,4990,4990,4990,4990,1015
|
|
20230619,150600,3529522810,4990,4990,4990,4985,1673
|
|
20230619,150500,3521175045,4990,4995,4995,4990,1264
|
|
20230619,150400,3514867165,4995,5000,5000,4995,65
|
|
20230619,150300,3514542420,4985,5000,5000,4985,230
|
|
20230619,150200,3513395150,5000,4995,5000,4985,1237
|
|
20230619,150100,3507227945,5000,4995,5000,4980,22491
|
|
20230619,150000,3395133170,4990,4990,4990,4985,1650
|
|
20230619,145900,3386902010,4990,4990,4990,4990,500
|
|
20230619,145800,3384407010,4990,4995,4995,4990,202
|
|
20230619,145700,3383398030,4990,4990,4990,4990,1800
|
|
20230619,145600,3374416030,4990,4995,4995,4990,1124
|
|
20230619,145500,3368807195,4995,4990,4995,4990,2258
|
|
20230619,145400,3357539475,4995,5000,5000,4995,566
|
|
20230619,145300,3354712265,5000,5000,5000,5000,31
|
|
20230619,145200,3354557265,5000,5000,5000,5000,16
|
|
20230619,145100,3354477265,4985,4995,4995,4985,10243
|
|
20230619,145000,3303370210,4995,5000,5000,4995,324
|
|
20230619,144900,3301750430,5000,5000,5000,5000,263
|
|
20230619,144800,3300435430,5000,5000,5010,5000,2737
|
|
20230619,144700,3286750330,5000,5000,5000,4995,506
|
|
20230619,144600,3284220335,5000,4995,5000,4995,100
|
|
20230619,144500,3283720530,5000,5000,5000,4995,500
|
|
20230619,144400,3281222030,4995,5000,5000,4995,1001
|
|
20230619,144300,3276222030,5000,4995,5000,4995,73
|
|
20230619,144200,3275857330,4995,4995,5000,4995,120
|
|
20230619,144100,3275257915,5000,5000,5000,5000,48
|
|
20230619,144000,3275017915,4990,5000,5000,4990,1501
|
|
20230619,143900,3267527915,5000,5000,5000,4990,64
|
|
20230619,143800,3267208435,4990,5000,5010,4985,10901
|
|
20230619,143700,3212828420,5010,5010,5010,5010,74
|
|
20230619,143600,3212457680,5010,5010,5010,5000,501
|
|
20230619,143500,3209952660,5000,5010,5010,5000,1007
|
|
20230619,143400,3204917590,5010,5000,5010,5000,270
|
|
20230619,143300,3203566090,5000,5000,5000,5000,350
|
|
20230619,143200,3201816090,5000,5010,5010,5000,1001
|
|
20230619,143100,3196811080,4995,4995,4995,4990,2098
|
|
20230619,143000,3186334070,4990,5000,5000,4990,10000
|
|
20230619,142900,3136388070,5010,5010,5010,5010,88
|
|
20230619,142800,3135947190,5010,5010,5010,5010,102
|
|
20230619,142700,3135436170,5010,5000,5010,4995,648
|
|
20230619,142600,3132194265,5000,5000,5000,5000,139
|
|
20230619,142500,3131499265,5000,5000,5000,5000,1619
|
|
20230619,142400,3123404265,5000,4995,5000,4995,239
|
|
20230619,142300,3122209455,4995,4995,4995,4995,1142
|
|
20230619,142200,3116505165,4995,4995,4995,4995,190
|
|
20230619,142100,3115556115,4990,4990,4990,4990,200
|
|
20230619,142000,3114558115,4990,4995,5000,4990,1779
|
|
20230619,141900,3105674015,4995,4995,4995,4995,2
|
|
20230619,141800,3105664025,5000,4995,5000,4995,577
|
|
20230619,141700,3102781410,5000,5000,5000,5000,27
|
|
20230619,141600,3102646410,5000,5000,5000,5000,364
|
|
20230619,141500,3100826410,5000,5000,5000,5000,203
|
|
20230619,141400,3099811410,5000,5000,5000,4995,126
|
|
20230619,141300,3099181960,5000,4995,5000,4995,6341
|
|
20230619,141200,3067508265,4995,4995,4995,4995,520
|
|
20230619,141100,3064910865,4995,4995,4995,4995,405
|
|
20230619,141000,3062887890,4990,4985,4995,4980,351
|
|
20230619,140900,3061138640,4980,4995,4995,4980,15423
|
|
20230619,140800,2984284270,4990,4995,4995,4990,166
|
|
20230619,140700,2983455605,4995,4995,4995,4990,365
|
|
20230619,140600,2981632450,4995,5000,5000,4990,103
|
|
20230619,140500,2981117750,5000,4990,5000,4990,246
|
|
20230619,140400,2979890135,4985,5000,5000,4985,935
|
|
20230619,140300,2975223175,5000,5000,5000,5000,1527
|
|
20230619,140200,2967588175,5000,5010,5010,5000,241
|
|
20230619,140100,2966382015,5010,5000,5010,5000,279
|
|
20230619,140000,2964986725,5000,5010,5010,5000,32
|
|
20230619,135900,2964826705,5010,5010,5010,5010,85
|
|
20230619,135800,2964400855,5000,5000,5000,5000,1
|
|
20230619,135700,2964395855,5010,5010,5010,5010,5
|
|
20230619,135600,2964370805,4995,4995,4995,4995,0
|
|
20230619,135500,2964370805,4995,5000,5000,4990,683
|
|
20230619,135400,2960961535,5000,5000,5010,5000,1127
|
|
20230619,135300,2955317365,5000,5000,5000,5000,1
|
|
20230619,135200,2955312365,5010,5010,5010,5010,7
|
|
20230619,135100,2955277295,5010,5010,5010,5010,3
|
|
20230619,135000,2955262265,5010,5010,5010,5010,122
|
|
20230619,134900,2954651045,5010,5010,5010,5010,40
|
|
20230619,134800,2954450645,5020,5020,5020,4980,10815
|
|
20230619,134700,2900491565,5020,5010,5020,5010,2562
|
|
20230619,134600,2887653955,5000,5000,5000,5000,100
|
|
20230619,134500,2887153955,5000,5000,5000,5000,10
|
|
20230619,134400,2887103955,5010,5000,5010,4980,2270
|
|
20230619,134300,2875787215,5010,5010,5010,5010,3
|
|
20230619,134200,2875772185,5010,5010,5010,5010,2
|
|
20230619,134100,2875762165,5010,5010,5010,4985,87
|
|
20230619,134000,2875327530,4980,5000,5000,4980,10000
|
|
20230619,133900,2825504090,5010,5020,5020,5010,16
|
|
20230619,133800,2825423780,5020,4990,5030,4985,5237
|
|
20230619,133700,2799297300,4990,4985,4990,4985,4829
|
|
20230619,133600,2775221415,4985,4990,4990,4985,4486
|
|
20230619,133500,2752855095,4990,4990,4990,4990,2089
|
|
20230619,133400,2742430985,4995,4990,4995,4990,385
|
|
20230619,133300,2740509705,4990,4990,4995,4990,9355
|
|
20230619,133200,2693827955,4995,4995,5000,4995,3624
|
|
20230619,133100,2675725965,5000,5000,5000,4995,1233
|
|
20230619,133000,2669566310,5000,5000,5000,5000,51
|
|
20230619,132900,2669311310,5000,5000,5000,5000,2606
|
|
20230619,132800,2656281310,5010,5010,5010,5010,1595
|
|
20230619,132700,2648290360,5010,5010,5010,5010,12
|
|
20230619,132600,2648230240,5010,5020,5020,5010,252
|
|
20230619,132500,2646967220,5000,5000,5000,5000,3
|
|
20230619,132400,2646952220,5000,5000,5000,5000,1
|
|
20230619,132300,2646947220,5030,5010,5030,5000,3752
|
|
20230619,132200,2628128790,5000,5010,5010,5000,1682
|
|
20230619,132100,2619711650,5020,5020,5020,5020,0
|
|
20230619,132000,2619711650,5020,5010,5020,5010,1000
|
|
20230619,131900,2614695650,5010,5010,5010,5010,105
|
|
20230619,131800,2614169600,5020,5020,5020,5020,1
|
|
20230619,131700,2614164580,5020,5010,5020,5000,205
|
|
20230619,131600,2613139410,5020,5010,5020,5010,56
|
|
20230619,131500,2612858840,5010,5010,5010,5010,215
|
|
20230619,131400,2611781690,5020,5010,5020,5010,549
|
|
20230619,131300,2609031190,5010,5000,5020,5000,10648
|
|
20230619,131200,2555790180,5000,5000,5000,5000,1500
|
|
20230619,131100,2548290180,5000,5010,5010,5000,2741
|
|
20230619,131000,2534560270,5010,5010,5010,5010,3
|
|
20230619,130900,2534545240,5010,5010,5010,5010,1177
|
|
20230619,130800,2528648470,5020,5020,5020,5020,0
|
|
20230619,130700,2528648470,5020,5010,5020,5010,31
|
|
20230619,130600,2528493050,5010,5020,5020,5010,91
|
|
20230619,130500,2528037040,5010,5000,5020,5000,1662
|
|
20230619,130400,2519716870,5010,5010,5010,5000,1220
|
|
20230619,130300,2513605670,5010,5010,5010,5010,2065
|
|
20230619,130200,2503260020,5010,5010,5010,5000,584
|
|
20230619,130100,2500339700,5010,5010,5010,5010,128
|
|
20230619,130000,2499698420,5010,5010,5010,5010,418
|
|
20230619,125900,2497604240,5010,5010,5010,5010,249
|
|
20230619,125800,2496356750,5010,5010,5010,5010,654
|
|
20230619,125700,2493080210,5010,5020,5020,5010,164
|
|
20230619,125600,2492258070,5020,5010,5020,5010,570
|
|
20230619,125500,2489399330,5010,5010,5010,5010,2307
|
|
20230619,125400,2477841260,5010,5010,5010,5010,93
|
|
20230619,125300,2477375330,5010,5010,5010,5010,1840
|
|
20230619,125200,2468156930,5020,5020,5020,5020,127
|
|
20230619,125100,2467519390,5020,5020,5020,5020,17
|
|
20230619,125000,2467434050,5020,5020,5020,5010,400
|
|
20230619,124900,2465428050,5020,5020,5020,5020,48
|
|
20230619,124800,2465187090,5020,5020,5020,5020,12
|
|
20230619,124700,2465126850,5010,5020,5020,5010,105
|
|
20230619,124600,2464600750,5020,5020,5020,5010,600
|
|
20230619,124500,2461594150,5020,5020,5020,5020,40
|
|
20230619,124400,2461393350,5020,5020,5020,5020,20
|
|
20230619,124300,2461292950,5020,5020,5020,5020,2253
|
|
20230619,124200,2449982890,5010,5010,5010,5010,1
|
|
20230619,124100,2449977880,5020,5020,5020,5020,176
|
|
20230619,124000,2449094360,5020,5020,5020,5010,1491
|
|
20230619,123900,2441624050,5010,5020,5020,5010,335
|
|
20230619,123800,2439945160,5000,5000,5000,5000,1
|
|
20230619,123700,2439940160,5000,5010,5010,5000,1420
|
|
20230619,123600,2432837920,5000,5010,5010,5000,474
|
|
20230619,123500,2430464500,5010,5020,5020,5010,295
|
|
20230619,123400,2428985790,5020,5010,5020,5010,157
|
|
20230619,123300,2428199000,5020,5020,5020,5020,6
|
|
20230619,123200,2428168880,5020,5020,5020,5020,175
|
|
20230619,123100,2427290380,5010,5000,5020,5000,1438
|
|
20230619,123000,2420092000,5000,5010,5010,5000,3395
|
|
20230619,122900,2403114970,5000,5010,5010,5000,743
|
|
20230619,122800,2399396970,5000,5010,5010,5000,759
|
|
20230619,122700,2395595580,5010,5010,5010,5010,1030
|
|
20230619,122600,2390435280,5010,5010,5010,5010,1170
|
|
20230619,122500,2384573580,5010,5010,5010,5010,800
|
|
20230619,122400,2380565580,5010,5010,5010,5000,12887
|
|
20230619,122300,2316101910,5010,5010,5010,5010,500
|
|
20230619,122200,2313596910,5020,5020,5020,5020,115
|
|
20230619,122100,2313019610,5020,5020,5020,5020,1330
|
|
20230619,122000,2306343010,5020,5020,5030,5020,238
|
|
20230619,121900,2305147750,5020,5030,5030,5020,1327
|
|
20230619,121800,2298484350,5020,5030,5030,5020,520
|
|
20230619,121700,2295873910,5030,5030,5030,5030,898
|
|
20230619,121600,2291356970,5020,5030,5030,5020,1320
|
|
20230619,121500,2284724390,5030,5030,5030,5030,0
|
|
20230619,121400,2284724390,5030,5030,5030,5030,2
|
|
20230619,121300,2284714330,5030,5030,5030,5030,7
|
|
20230619,121200,2284679120,5030,5030,5030,5030,6
|
|
20230619,121100,2284648940,5030,5030,5030,5030,41
|
|
20230619,121000,2284442710,5020,5030,5040,5020,198
|
|
20230619,120900,2283447480,5040,5040,5040,5040,15
|
|
20230619,120800,2283371880,5040,5010,5040,5010,488
|
|
20230619,120700,2280918360,5010,5010,5010,5010,662
|
|
20230619,120600,2277601740,5030,5000,5030,5000,559
|
|
20230619,120500,2274799810,5030,5000,5030,5000,847
|
|
20230619,120400,2270549780,5000,5020,5030,5000,26159
|
|
20230619,120300,2139684260,5030,5030,5030,5030,20
|
|
20230619,120200,2139583660,5030,5030,5030,5030,25
|
|
20230619,120100,2139457910,5030,5030,5030,5010,13240
|
|
20230619,120000,2073043140,5020,5020,5030,5020,4398
|
|
20230619,115900,2050962190,5020,5030,5030,5020,12482
|
|
20230619,115800,1988292730,5030,5040,5040,5030,44
|
|
20230619,115700,1988071400,5040,5040,5040,5040,108
|
|
20230619,115600,1987527080,5040,5030,5040,5030,20
|
|
20230619,115500,1987426460,5030,5030,5030,5030,600
|
|
20230619,115400,1984408460,5030,5030,5030,5030,715
|
|
20230619,115300,1980812010,5030,5040,5040,5030,37
|
|
20230619,115200,1980625540,5040,5040,5040,5040,7
|
|
20230619,115100,1980590260,5040,5040,5040,5040,0
|
|
20230619,115000,1980590260,5040,5040,5040,5040,5
|
|
20230619,114900,1980565060,5050,5030,5050,5030,60
|
|
20230619,114800,1980263140,5020,5030,5030,5020,2033
|
|
20230619,114700,1970052150,5030,5040,5040,5020,10002
|
|
20230619,114600,1919755860,5050,5050,5050,5050,50
|
|
20230619,114500,1919503360,5050,5050,5050,5050,407
|
|
20230619,114400,1917448010,5050,5050,5050,5050,0
|
|
20230619,114300,1917448010,5050,5050,5050,5050,114
|
|
20230619,114200,1916872310,5040,5040,5040,5040,1462
|
|
20230619,114100,1909503830,5040,5040,5040,5040,138
|
|
20230619,114000,1908808310,5050,5040,5050,5040,21
|
|
20230619,113900,1908702460,5040,5040,5040,5040,1649
|
|
20230619,113800,1900391500,5040,5040,5040,5040,516
|
|
20230619,113700,1897790860,5060,5060,5060,5040,540
|
|
20230619,113600,1895068460,5040,5040,5060,5040,135
|
|
20230619,113500,1894388040,5060,5060,5060,5060,2
|
|
20230619,113400,1894377920,5040,5040,5040,5040,100
|
|
20230619,113300,1893873920,5060,5050,5060,5030,391
|
|
20230619,113200,1891903150,5050,5050,5050,5050,604
|
|
20230619,113100,1888852950,5050,5050,5050,5050,1
|
|
20230619,113000,1888847900,5050,5050,5050,5020,10531
|
|
20230619,112900,1835920470,5050,5050,5050,5050,560
|
|
20230619,112800,1833092470,5050,5040,5050,5040,56
|
|
20230619,112700,1832809790,5050,5040,5050,5040,80
|
|
20230619,112600,1832406190,5040,5040,5040,5030,852
|
|
20230619,112500,1828116770,5050,5050,5050,5050,0
|
|
20230619,112400,1828116770,5050,5050,5050,5050,107
|
|
20230619,112300,1827576420,5060,5040,5060,5040,122
|
|
20230619,112200,1826960100,5040,5040,5040,5040,420
|
|
20230619,112100,1824843300,5040,5040,5040,5040,756
|
|
20230619,112000,1821033060,5040,5040,5040,5030,4706
|
|
20230619,111900,1797340010,5040,5040,5040,5040,233
|
|
20230619,111800,1796165690,5040,5040,5040,5040,1562
|
|
20230619,111700,1788293210,5040,5040,5040,5040,150
|
|
20230619,111600,1787537210,5060,5050,5060,5050,705
|
|
20230619,111500,1783971910,5060,5040,5060,5040,421
|
|
20230619,111400,1781846090,5040,5040,5040,5040,2573
|
|
20230619,111300,1768878170,5040,5050,5050,5040,1211
|
|
20230619,111200,1762774620,5050,5060,5060,5050,62
|
|
20230619,111100,1762461060,5050,5050,5050,5050,20
|
|
20230619,111000,1762360060,5040,5040,5040,5040,2400
|
|
20230619,110900,1750264060,5040,5050,5050,5040,730
|
|
20230619,110800,1746579510,5050,5050,5050,5050,252
|
|
20230619,110700,1745306910,5050,5050,5050,5050,40
|
|
20230619,110600,1745104910,5040,5040,5040,5040,0
|
|
20230619,110500,1745104910,5040,5040,5040,5040,0
|
|
20230619,110400,1745104910,5040,5030,5050,5020,3020
|
|
20230619,110300,1729923920,5030,5030,5030,5030,54
|
|
20230619,110200,1729652300,5030,5030,5030,5030,150
|
|
20230619,110100,1728897800,5030,5040,5040,5030,10165
|
|
20230619,110000,1677764200,5040,5040,5040,5040,1314
|
|
20230619,105900,1671141640,5040,5040,5040,5040,681
|
|
20230619,105800,1667709400,5040,5050,5050,5040,1036
|
|
20230619,105700,1662487620,5050,5050,5050,5050,580
|
|
20230619,105600,1659558620,5050,5040,5050,5040,800
|
|
20230619,105500,1655526610,5050,5040,5050,5040,4802
|
|
20230619,105400,1631320130,5040,5040,5040,5030,1700
|
|
20230619,105300,1622752870,5040,5030,5040,5030,101
|
|
20230619,105200,1622243840,5040,5040,5040,5030,301
|
|
20230619,105100,1620729490,5040,5040,5040,5040,440
|
|
20230619,105000,1618511890,5040,5030,5050,5030,614
|
|
20230619,104900,1615418320,5030,5050,5050,5030,103
|
|
20230619,104800,1614898230,5050,5040,5050,5040,1035
|
|
20230619,104700,1609681820,5030,5030,5040,5030,1411
|
|
20230619,104600,1602584270,5030,5040,5040,5030,4838
|
|
20230619,104500,1578247110,5040,5040,5040,5040,37
|
|
20230619,104400,1578060630,5040,5040,5040,5030,1410
|
|
20230619,104300,1570965230,5040,5040,5040,5040,868
|
|
20230619,104200,1566590510,5040,5040,5050,5030,141
|
|
20230619,104100,1565880330,5040,5040,5040,5040,142
|
|
20230619,104000,1565164650,5050,5040,5060,5040,61
|
|
20230619,103900,1564857040,5030,5060,5060,5030,20260
|
|
20230619,103800,1462833480,5060,5060,5060,5050,1758
|
|
20230619,103700,1453955260,5060,5060,5060,5060,61
|
|
20230619,103600,1453646600,5060,5060,5060,5050,305
|
|
20230619,103500,1452104300,5070,5050,5070,5050,418
|
|
20230619,103400,1449992160,5050,5060,5070,5050,1081
|
|
20230619,103300,1444527020,5060,5070,5070,5060,1453
|
|
20230619,103200,1437171840,5070,5070,5070,5070,35
|
|
20230619,103100,1436994390,5060,5060,5060,5060,175
|
|
20230619,103000,1436108890,5060,5060,5070,5060,862
|
|
20230619,102900,1431745190,5060,5060,5070,5060,1536
|
|
20230619,102800,1423972850,5050,5060,5060,5050,84
|
|
20230619,102700,1423548220,5060,5060,5070,5050,1910
|
|
20230619,102600,1413891800,5060,5070,5070,5060,200
|
|
20230619,102500,1412878800,5070,5070,5070,5070,113
|
|
20230619,102400,1412305890,5060,5070,5070,5060,390
|
|
20230619,102300,1410330370,5070,5070,5070,5050,651
|
|
20230619,102200,1407030700,5070,5080,5080,5070,570
|
|
20230619,102100,1404137120,5080,5070,5080,5040,10611
|
|
20230619,102000,1350547780,5080,5080,5080,5080,11
|
|
20230619,101900,1350491900,5060,5080,5080,5060,678
|
|
20230619,101800,1347061190,5060,5060,5060,5060,707
|
|
20230619,101700,1343483770,5060,5060,5060,5060,6
|
|
20230619,101600,1343453410,5060,5060,5060,5060,621
|
|
20230619,101500,1340311150,5050,5050,5060,5050,644
|
|
20230619,101400,1337058850,5060,5060,5060,5060,432
|
|
20230619,101300,1334872930,5080,5060,5080,5050,385
|
|
20230619,101200,1332927280,5060,5070,5070,5060,1976
|
|
20230619,101100,1322923410,5070,5070,5070,5070,906
|
|
20230619,101000,1318329990,5080,5070,5080,5070,208
|
|
20230619,100900,1317273450,5080,5080,5080,5080,67
|
|
20230619,100800,1316933090,5080,5070,5080,5070,509
|
|
20230619,100700,1314348410,5070,5070,5070,5070,2494
|
|
20230619,100600,1301703830,5070,5070,5070,5060,891
|
|
20230619,100500,1297194400,5060,5070,5070,5060,1495
|
|
20230619,100400,1289629230,5070,5070,5070,5060,111
|
|
20230619,100300,1289066530,5070,5070,5070,5070,261
|
|
20230619,100200,1287743260,5070,5050,5070,5050,2162
|
|
20230619,100100,1276825120,5050,5070,5070,5050,1001
|
|
20230619,100000,1271765850,5070,5060,5070,5060,183
|
|
20230619,095900,1270839250,5060,5060,5060,5060,590
|
|
20230619,095800,1267853850,5060,5050,5060,5050,397
|
|
20230619,095700,1265845930,5050,5060,5070,5050,2048
|
|
20230619,095600,1255475110,5060,5050,5060,5050,688
|
|
20230619,095500,1252000550,5050,5060,5060,5050,1066
|
|
20230619,095400,1246616010,5060,5060,5060,5060,55
|
|
20230619,095300,1246337710,5060,5060,5060,5060,885
|
|
20230619,095200,1241859610,5050,5060,5070,5050,657
|
|
20230619,095100,1238533430,5070,5070,5070,5060,65
|
|
20230619,095000,1238203900,5070,5070,5070,5060,1965
|
|
20230619,094900,1228250940,5060,5050,5070,5050,244
|
|
20230619,094800,1227016250,5070,5070,5070,5050,874
|
|
20230619,094700,1222601290,5050,5060,5070,5050,761
|
|
20230619,094600,1218749560,5070,5060,5070,5060,1319
|
|
20230619,094500,1212072930,5060,5060,5060,5060,32
|
|
20230619,094400,1211911010,5060,5070,5070,5060,405
|
|
20230619,094300,1209861430,5070,5060,5070,5060,1165
|
|
20230619,094200,1203966510,5060,5050,5070,5050,3297
|
|
20230619,094100,1187307270,5050,5040,5050,5040,512
|
|
20230619,094000,1184726770,5040,5040,5040,5030,350
|
|
20230619,093900,1182964050,5040,5040,5050,5030,1953
|
|
20230619,093800,1173132670,5040,5040,5040,5040,682
|
|
20230619,093700,1169695390,5040,5040,5050,5040,907
|
|
20230619,093600,1165124040,5040,5040,5040,5040,25
|
|
20230619,093500,1164998040,5040,5050,5060,5040,1698
|
|
20230619,093400,1156427100,5050,5020,5060,5020,2496
|
|
20230619,093300,1143824670,5020,5030,5040,5020,3946
|
|
20230619,093200,1124014320,5020,5030,5040,5020,3269
|
|
20230619,093100,1107574430,5030,5030,5040,5030,3674
|
|
20230619,093000,1089076870,5030,5020,5030,5020,2539
|
|
20230619,092900,1076313230,5020,5030,5040,5020,7085
|
|
20230619,092800,1040675450,5030,5040,5040,5030,1106
|
|
20230619,092700,1035109270,5040,5030,5040,5020,4421
|
|
20230619,092600,1012889600,5030,5030,5030,5020,6803
|
|
20230619,092500,978712190,5020,5030,5030,5020,3062
|
|
20230619,092400,963324010,5030,5030,5040,5020,5470
|
|
20230619,092300,935807480,5030,5060,5060,5030,7501
|
|
20230619,092200,898009650,5060,5050,5060,5040,12439
|
|
20230619,092100,835253300,5040,5050,5050,5040,2959
|
|
20230619,092000,820332430,5050,5050,5060,5040,4650
|
|
20230619,091900,796861690,5050,5050,5060,5050,6623
|
|
20230619,091800,763415530,5050,5060,5070,5050,5212
|
|
20230619,091700,737066650,5070,5060,5070,5060,7507
|
|
20230619,091600,699079110,5070,5070,5080,5070,2044
|
|
20230619,091500,688714690,5070,5080,5080,5070,2981
|
|
20230619,091400,673588650,5070,5100,5110,5070,17892
|
|
20230619,091300,582661550,5100,5090,5110,5090,1234
|
|
20230619,091200,576362550,5080,5050,5100,5050,3585
|
|
20230619,091100,558160060,5060,5050,5060,5040,9495
|
|
20230619,091000,510212900,5050,5050,5060,5050,18206
|
|
20230619,090900,418265280,5050,5060,5060,5050,7460
|
|
20230619,090800,380527850,5070,5060,5070,5060,3705
|
|
20230619,090700,361771190,5060,5080,5100,5060,12089
|
|
20230619,090600,300505750,5080,5090,5100,5080,3742
|
|
20230619,090500,281481360,5080,5080,5090,5070,2809
|
|
20230619,090400,267212840,5080,5080,5100,5070,5673
|
|
20230619,090300,238381730,5080,5050,5080,5050,9722
|
|
20230619,090200,189085780,5050,5100,5100,5050,16174
|
|
20230619,090100,107072440,5110,5130,5140,5100,8053
|
|
20230619,090000,65820910,5130,5150,5150,5130,12704
|