651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,194700,5219045520,4845,4845,4845,4845,0
|
|
20230620,194600,5219045520,4845,4845,4845,4845,0
|
|
20230620,194500,5219045520,4845,4845,4845,4845,0
|
|
20230620,194400,5219045520,4845,4845,4845,4845,0
|
|
20230620,194300,5219045520,4845,4845,4845,4845,0
|
|
20230620,194200,5219045520,4845,4845,4845,4845,0
|
|
20230620,194100,5219045520,4845,4845,4845,4845,0
|
|
20230620,194000,5219045520,4845,4845,4845,4845,0
|
|
20230620,193900,5219045520,4845,4845,4845,4845,0
|
|
20230620,193800,5219045520,4845,4845,4845,4845,0
|
|
20230620,193700,5219045520,4845,4845,4845,4845,0
|
|
20230620,193600,5219045520,4845,4845,4845,4845,0
|
|
20230620,193500,5219045520,4845,4845,4845,4845,0
|
|
20230620,193400,5219045520,4845,4845,4845,4845,0
|
|
20230620,193300,5219045520,4845,4845,4845,4845,0
|
|
20230620,193200,5219045520,4845,4845,4845,4845,0
|
|
20230620,193100,5219045520,4845,4845,4845,4845,0
|
|
20230620,193000,5219045520,4845,4845,4845,4845,0
|
|
20230620,192900,5219045520,4845,4845,4845,4845,0
|
|
20230620,192800,5219045520,4845,4845,4845,4845,0
|
|
20230620,192700,5219045520,4845,4845,4845,4845,0
|
|
20230620,192600,5219045520,4845,4845,4845,4845,0
|
|
20230620,192500,5219045520,4845,4845,4845,4845,0
|
|
20230620,192400,5219045520,4845,4845,4845,4845,0
|
|
20230620,192300,5219045520,4845,4845,4845,4845,0
|
|
20230620,192200,5219045520,4845,4845,4845,4845,0
|
|
20230620,192100,5219045520,4845,4845,4845,4845,0
|
|
20230620,192000,5219045520,4845,4845,4845,4845,0
|
|
20230620,191900,5219045520,4845,4845,4845,4845,0
|
|
20230620,191800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,191700,5219045520,4845,4845,4845,4845,0
|
|
20230620,191600,5219045520,4845,4845,4845,4845,0
|
|
20230620,191500,5219045520,4845,4845,4845,4845,0
|
|
20230620,191400,5219045520,4845,4845,4845,4845,0
|
|
20230620,191300,5219045520,4845,4845,4845,4845,0
|
|
20230620,191200,5219045520,4845,4845,4845,4845,0
|
|
20230620,191100,5219045520,4845,4845,4845,4845,0
|
|
20230620,191000,5219045520,4845,4845,4845,4845,0
|
|
20230620,190900,5219045520,4845,4845,4845,4845,0
|
|
20230620,190800,5219045520,4845,4845,4845,4845,0
|
|
20230620,190700,5219045520,4845,4845,4845,4845,0
|
|
20230620,190600,5219045520,4845,4845,4845,4845,0
|
|
20230620,190500,5219045520,4845,4845,4845,4845,0
|
|
20230620,190400,5219045520,4845,4845,4845,4845,0
|
|
20230620,190300,5219045520,4845,4845,4845,4845,0
|
|
20230620,190200,5219045520,4845,4845,4845,4845,0
|
|
20230620,190100,5219045520,4845,4845,4845,4845,0
|
|
20230620,190000,5219045520,4845,4845,4845,4845,0
|
|
20230620,185900,5219045520,4845,4845,4845,4845,0
|
|
20230620,185800,5219045520,4845,4845,4845,4845,0
|
|
20230620,185700,5219045520,4845,4845,4845,4845,0
|
|
20230620,185600,5219045520,4845,4845,4845,4845,0
|
|
20230620,185500,5219045520,4845,4845,4845,4845,0
|
|
20230620,185400,5219045520,4845,4845,4845,4845,0
|
|
20230620,185300,5219045520,4845,4845,4845,4845,0
|
|
20230620,185200,5219045520,4845,4845,4845,4845,0
|
|
20230620,185100,5219045520,4845,4845,4845,4845,0
|
|
20230620,185000,5219045520,4845,4845,4845,4845,0
|
|
20230620,184900,5219045520,4845,4845,4845,4845,0
|
|
20230620,184800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,184700,5219045520,4845,4845,4845,4845,0
|
|
20230620,184600,5219045520,4845,4845,4845,4845,0
|
|
20230620,184500,5219045520,4845,4845,4845,4845,0
|
|
20230620,184400,5219045520,4845,4845,4845,4845,0
|
|
20230620,184300,5219045520,4845,4845,4845,4845,0
|
|
20230620,184200,5219045520,4845,4845,4845,4845,0
|
|
20230620,184100,5219045520,4845,4845,4845,4845,0
|
|
20230620,184000,5219045520,4845,4845,4845,4845,0
|
|
20230620,183900,5219045520,4845,4845,4845,4845,0
|
|
20230620,183800,5219045520,4845,4845,4845,4845,0
|
|
20230620,183700,5219045520,4845,4845,4845,4845,0
|
|
20230620,183600,5219045520,4845,4845,4845,4845,0
|
|
20230620,183500,5219045520,4845,4845,4845,4845,0
|
|
20230620,183400,5219045520,4845,4845,4845,4845,0
|
|
20230620,183300,5219045520,4845,4845,4845,4845,0
|
|
20230620,183200,5219045520,4845,4845,4845,4845,0
|
|
20230620,183100,5219045520,4845,4845,4845,4845,0
|
|
20230620,183000,5219045520,4845,4845,4845,4845,0
|
|
20230620,182900,5219045520,4845,4845,4845,4845,0
|
|
20230620,182800,5219045520,4845,4845,4845,4845,0
|
|
20230620,182700,5219045520,4845,4845,4845,4845,0
|
|
20230620,182600,5219045520,4845,4845,4845,4845,0
|
|
20230620,182500,5219045520,4845,4845,4845,4845,0
|
|
20230620,182400,5219045520,4845,4845,4845,4845,0
|
|
20230620,182300,5219045520,4845,4845,4845,4845,0
|
|
20230620,182200,5219045520,4845,4845,4845,4845,0
|
|
20230620,182100,5219045520,4845,4845,4845,4845,0
|
|
20230620,182000,5219045520,4845,4845,4845,4845,0
|
|
20230620,181900,5219045520,4845,4845,4845,4845,0
|
|
20230620,181800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,181700,5219045520,4845,4845,4845,4845,0
|
|
20230620,181600,5219045520,4845,4845,4845,4845,0
|
|
20230620,181500,5219045520,4845,4845,4845,4845,0
|
|
20230620,181400,5219045520,4845,4845,4845,4845,0
|
|
20230620,181300,5219045520,4845,4845,4845,4845,0
|
|
20230620,181200,5219045520,4845,4845,4845,4845,0
|
|
20230620,181100,5219045520,4845,4845,4845,4845,0
|
|
20230620,181000,5219045520,4845,4845,4845,4845,0
|
|
20230620,180900,5219045520,4845,4845,4845,4845,0
|
|
20230620,180800,5219045520,4845,4845,4845,4845,0
|
|
20230620,180700,5219045520,4845,4845,4845,4845,0
|
|
20230620,180600,5219045520,4845,4845,4845,4845,0
|
|
20230620,180500,5219045520,4845,4845,4845,4845,0
|
|
20230620,180400,5219045520,4845,4845,4845,4845,0
|
|
20230620,180300,5219045520,4845,4845,4845,4845,0
|
|
20230620,180200,5219045520,4845,4845,4845,4845,0
|
|
20230620,180100,5219045520,4845,4845,4845,4845,0
|
|
20230620,180000,5219045520,4845,4845,4845,4845,0
|
|
20230620,175900,5219045520,4845,4845,4845,4845,0
|
|
20230620,175800,5219045520,4845,4845,4845,4845,0
|
|
20230620,175700,5219045520,4845,4845,4845,4845,0
|
|
20230620,175600,5219045520,4845,4845,4845,4845,0
|
|
20230620,175500,5219045520,4845,4845,4845,4845,0
|
|
20230620,175400,5219045520,4845,4845,4845,4845,0
|
|
20230620,175300,5219045520,4845,4845,4845,4845,0
|
|
20230620,175200,5219045520,4845,4845,4845,4845,0
|
|
20230620,175100,5219045520,4845,4845,4845,4845,0
|
|
20230620,175000,5219045520,4845,4845,4845,4845,0
|
|
20230620,174900,5219045520,4845,4845,4845,4845,0
|
|
20230620,174800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,174700,5219045520,4845,4845,4845,4845,0
|
|
20230620,174600,5219045520,4845,4845,4845,4845,0
|
|
20230620,174500,5219045520,4845,4845,4845,4845,0
|
|
20230620,174400,5219045520,4845,4845,4845,4845,0
|
|
20230620,174300,5219045520,4845,4845,4845,4845,0
|
|
20230620,174200,5219045520,4845,4845,4845,4845,0
|
|
20230620,174100,5219045520,4845,4845,4845,4845,0
|
|
20230620,174000,5219045520,4845,4845,4845,4845,0
|
|
20230620,173900,5219045520,4845,4845,4845,4845,0
|
|
20230620,173800,5219045520,4845,4845,4845,4845,0
|
|
20230620,173700,5219045520,4845,4845,4845,4845,0
|
|
20230620,173600,5219045520,4845,4845,4845,4845,0
|
|
20230620,173500,5219045520,4845,4845,4845,4845,0
|
|
20230620,173400,5219045520,4845,4845,4845,4845,0
|
|
20230620,173300,5219045520,4845,4845,4845,4845,0
|
|
20230620,173200,5219045520,4845,4845,4845,4845,0
|
|
20230620,173100,5219045520,4845,4845,4845,4845,0
|
|
20230620,173000,5219045520,4845,4845,4845,4845,0
|
|
20230620,172900,5219045520,4845,4845,4845,4845,0
|
|
20230620,172800,5219045520,4845,4845,4845,4845,0
|
|
20230620,172700,5219045520,4845,4845,4845,4845,0
|
|
20230620,172600,5219045520,4845,4845,4845,4845,0
|
|
20230620,172500,5219045520,4845,4845,4845,4845,0
|
|
20230620,172400,5219045520,4845,4845,4845,4845,0
|
|
20230620,172300,5219045520,4845,4845,4845,4845,0
|
|
20230620,172200,5219045520,4845,4845,4845,4845,0
|
|
20230620,172100,5219045520,4845,4845,4845,4845,0
|
|
20230620,172000,5219045520,4845,4845,4845,4845,0
|
|
20230620,171900,5219045520,4845,4845,4845,4845,0
|
|
20230620,171800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,171700,5219045520,4845,4845,4845,4845,0
|
|
20230620,171600,5219045520,4845,4845,4845,4845,0
|
|
20230620,171500,5219045520,4845,4845,4845,4845,0
|
|
20230620,171400,5219045520,4845,4845,4845,4845,0
|
|
20230620,171300,5219045520,4845,4845,4845,4845,0
|
|
20230620,171200,5219045520,4845,4845,4845,4845,0
|
|
20230620,171100,5219045520,4845,4845,4845,4845,0
|
|
20230620,171000,5219045520,4845,4845,4845,4845,0
|
|
20230620,170900,5219045520,4845,4845,4845,4845,0
|
|
20230620,170800,5219045520,4845,4845,4845,4845,0
|
|
20230620,170700,5219045520,4845,4845,4845,4845,0
|
|
20230620,170600,5219045520,4845,4845,4845,4845,0
|
|
20230620,170500,5219045520,4845,4845,4845,4845,0
|
|
20230620,170400,5219045520,4845,4845,4845,4845,0
|
|
20230620,170300,5219045520,4845,4845,4845,4845,0
|
|
20230620,170200,5219045520,4845,4845,4845,4845,0
|
|
20230620,170100,5219045520,4845,4845,4845,4845,0
|
|
20230620,170000,5219045520,4845,4845,4845,4845,0
|
|
20230620,165900,5219045520,4845,4845,4845,4845,0
|
|
20230620,165800,5219045520,4845,4845,4845,4845,0
|
|
20230620,165700,5219045520,4845,4845,4845,4845,0
|
|
20230620,165600,5219045520,4845,4845,4845,4845,0
|
|
20230620,165500,5219045520,4845,4845,4845,4845,0
|
|
20230620,165400,5219045520,4845,4845,4845,4845,0
|
|
20230620,165300,5219045520,4845,4845,4845,4845,0
|
|
20230620,165200,5219045520,4845,4845,4845,4845,0
|
|
20230620,165100,5219045520,4845,4845,4845,4845,0
|
|
20230620,165000,5219045520,4845,4845,4845,4845,0
|
|
20230620,164900,5219045520,4845,4845,4845,4845,0
|
|
20230620,164800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,164700,5219045520,4845,4845,4845,4845,0
|
|
20230620,164600,5219045520,4845,4845,4845,4845,0
|
|
20230620,164500,5219045520,4845,4845,4845,4845,0
|
|
20230620,164400,5219045520,4845,4845,4845,4845,0
|
|
20230620,164300,5219045520,4845,4845,4845,4845,0
|
|
20230620,164200,5219045520,4845,4845,4845,4845,0
|
|
20230620,164100,5219045520,4845,4845,4845,4845,0
|
|
20230620,164000,5219045520,4845,4845,4845,4845,0
|
|
20230620,163900,5219045520,4845,4845,4845,4845,0
|
|
20230620,163800,5219045520,4845,4845,4845,4845,0
|
|
20230620,163700,5219045520,4845,4845,4845,4845,0
|
|
20230620,163600,5219045520,4845,4845,4845,4845,0
|
|
20230620,163500,5219045520,4845,4845,4845,4845,0
|
|
20230620,163400,5219045520,4845,4845,4845,4845,0
|
|
20230620,163300,5219045520,4845,4845,4845,4845,0
|
|
20230620,163200,5219045520,4845,4845,4845,4845,0
|
|
20230620,163100,5219045520,4845,4845,4845,4845,0
|
|
20230620,163000,5219045520,4845,4845,4845,4845,0
|
|
20230620,162900,5219045520,4845,4845,4845,4845,0
|
|
20230620,162800,5219045520,4845,4845,4845,4845,0
|
|
20230620,162700,5219045520,4845,4845,4845,4845,0
|
|
20230620,162600,5219045520,4845,4845,4845,4845,0
|
|
20230620,162500,5219045520,4845,4845,4845,4845,0
|
|
20230620,162400,5219045520,4845,4845,4845,4845,0
|
|
20230620,162300,5219045520,4845,4845,4845,4845,0
|
|
20230620,162200,5219045520,4845,4845,4845,4845,0
|
|
20230620,162100,5219045520,4845,4845,4845,4845,0
|
|
20230620,162000,5219045520,4845,4845,4845,4845,0
|
|
20230620,161900,5219045520,4845,4845,4845,4845,0
|
|
20230620,161800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,161700,5219045520,4845,4845,4845,4845,0
|
|
20230620,161600,5219045520,4845,4845,4845,4845,0
|
|
20230620,161500,5219045520,4845,4845,4845,4845,0
|
|
20230620,161400,5219045520,4845,4845,4845,4845,0
|
|
20230620,161300,5219045520,4845,4845,4845,4845,0
|
|
20230620,161200,5219045520,4845,4845,4845,4845,0
|
|
20230620,161100,5219045520,4845,4845,4845,4845,0
|
|
20230620,161000,5219045520,4845,4845,4845,4845,0
|
|
20230620,160900,5219045520,4845,4845,4845,4845,0
|
|
20230620,160800,5219045520,4845,4845,4845,4845,0
|
|
20230620,160700,5219045520,4845,4845,4845,4845,0
|
|
20230620,160600,5219045520,4845,4845,4845,4845,0
|
|
20230620,160500,5219045520,4845,4845,4845,4845,0
|
|
20230620,160400,5219045520,4845,4845,4845,4845,0
|
|
20230620,160300,5219045520,4845,4845,4845,4845,0
|
|
20230620,160200,5219045520,4845,4845,4845,4845,0
|
|
20230620,160100,5219045520,4845,4845,4845,4845,0
|
|
20230620,160000,5219045520,4845,4845,4845,4845,0
|
|
20230620,155900,5219045520,4845,4845,4845,4845,0
|
|
20230620,155800,5219045520,4845,4845,4845,4845,0
|
|
20230620,155700,5219045520,4845,4845,4845,4845,0
|
|
20230620,155600,5219045520,4845,4845,4845,4845,0
|
|
20230620,155500,5219045520,4845,4845,4845,4845,0
|
|
20230620,155400,5219045520,4845,4845,4845,4845,0
|
|
20230620,155300,5219045520,4845,4845,4845,4845,0
|
|
20230620,155200,5219045520,4845,4845,4845,4845,0
|
|
20230620,155100,5219045520,4845,4845,4845,4845,0
|
|
20230620,155000,5219045520,4845,4845,4845,4845,0
|
|
20230620,154900,5219045520,4845,4845,4845,4845,0
|
|
20230620,154800,5219045520,4845,4845,4845,4845,36172
|
|
20230620,154700,5219045520,4845,4845,4845,4845,0
|
|
20230620,154600,5219045520,4845,4845,4845,4845,0
|
|
20230620,154500,5219045520,4845,4845,4845,4845,0
|
|
20230620,154400,5219045520,4845,4845,4845,4845,0
|
|
20230620,154300,5219045520,4845,4845,4845,4845,0
|
|
20230620,154200,5219045520,4845,4845,4845,4845,0
|
|
20230620,154100,5219045520,4845,4845,4845,4845,0
|
|
20230620,154000,5219045520,4845,4845,4845,4845,0
|
|
20230620,153900,5219045520,4845,4845,4845,4845,0
|
|
20230620,153800,5219045520,4845,4845,4845,4845,0
|
|
20230620,153700,5219045520,4845,4845,4845,4845,0
|
|
20230620,153600,5219045520,4845,4845,4845,4845,0
|
|
20230620,153500,5219045520,4845,4845,4845,4845,0
|
|
20230620,153400,5219045520,4845,4845,4845,4845,0
|
|
20230620,153300,5219045520,4845,4845,4845,4845,0
|
|
20230620,153200,5219045520,4845,4845,4845,4845,0
|
|
20230620,153100,5219045520,4845,4845,4845,4845,0
|
|
20230620,153000,5219045520,4845,4845,4845,4845,36172
|
|
20230620,152900,5043792180,4855,4855,4855,4855,0
|
|
20230620,152800,5043792180,4855,4855,4855,4855,0
|
|
20230620,152700,5043792180,4855,4855,4855,4855,0
|
|
20230620,152600,5043792180,4855,4855,4855,4855,0
|
|
20230620,152500,5043792180,4855,4855,4855,4855,0
|
|
20230620,152400,5043792180,4855,4855,4855,4855,0
|
|
20230620,152300,5043792180,4855,4855,4855,4855,0
|
|
20230620,152200,5043792180,4855,4855,4855,4855,0
|
|
20230620,152100,5043792180,4855,4855,4855,4855,0
|
|
20230620,152000,5043792180,4855,4855,4855,4855,0
|
|
20230620,151900,5043792180,4855,4860,4860,4850,8980
|
|
20230620,151800,5000232150,4850,4865,4865,4850,14517
|
|
20230620,151700,4929757265,4860,4865,4865,4860,3011
|
|
20230620,151600,4915123775,4865,4860,4865,4855,405
|
|
20230620,151500,4913153820,4855,4865,4865,4855,5015
|
|
20230620,151400,4888796470,4865,4865,4865,4855,4501
|
|
20230620,151300,4866913935,4850,4860,4865,4850,3817
|
|
20230620,151200,4848368635,4855,4860,4860,4855,1216
|
|
20230620,151100,4842464675,4850,4865,4865,4850,5652
|
|
20230620,151000,4815050095,4850,4860,4860,4850,9319
|
|
20230620,150900,4769852495,4850,4860,4865,4850,19257
|
|
20230620,150800,4676360225,4860,4860,4865,4860,1394
|
|
20230620,150700,4669585380,4860,4865,4865,4860,3018
|
|
20230620,150600,4654915810,4860,4855,4865,4855,2427
|
|
20230620,150500,4643120600,4855,4860,4865,4850,19036
|
|
20230620,150400,4550706710,4865,4860,4865,4860,783
|
|
20230620,150300,4546898540,4860,4865,4865,4860,1681
|
|
20230620,150200,4538728075,4875,4875,4875,4875,63
|
|
20230620,150100,4538420950,4885,4860,4885,4860,110
|
|
20230620,150000,4537885100,4860,4880,4880,4850,31343
|
|
20230620,145900,4385607570,4880,4880,4885,4880,969
|
|
20230620,145800,4380877550,4880,4870,4880,4870,1250
|
|
20230620,145700,4374780095,4870,4875,4875,4870,51
|
|
20230620,145600,4374531720,4865,4865,4865,4865,2679
|
|
20230620,145500,4361498385,4865,4865,4870,4860,6941
|
|
20230620,145400,4327732630,4860,4865,4865,4860,24199
|
|
20230620,145300,4210099155,4860,4875,4875,4860,14165
|
|
20230620,145200,4141187060,4875,4875,4875,4875,1259
|
|
20230620,145100,4135049435,4875,4865,4875,4865,8288
|
|
20230620,145000,4094687290,4870,4880,4880,4860,15949
|
|
20230620,144900,4017057215,4880,4885,4885,4865,17905
|
|
20230620,144800,3929817870,4880,4880,4885,4880,5770
|
|
20230620,144700,3901660220,4880,4885,4890,4880,15466
|
|
20230620,144600,3826162045,4885,4895,4895,4885,2133
|
|
20230620,144500,3815731525,4895,4895,4895,4895,200
|
|
20230620,144400,3814752525,4895,4895,4895,4895,248
|
|
20230620,144300,3813538565,4895,4890,4895,4885,6756
|
|
20230620,144200,3780515760,4890,4895,4895,4890,808
|
|
20230620,144100,3776564600,4895,4895,4895,4890,327
|
|
20230620,144000,3774963945,4895,4900,4900,4890,2202
|
|
20230620,143900,3764185955,4895,4895,4900,4895,922
|
|
20230620,143800,3759672165,4900,4895,4900,4880,16953
|
|
20230620,143700,3676815360,4900,4900,4900,4900,1101
|
|
20230620,143600,3671420460,4900,4900,4900,4900,1172
|
|
20230620,143500,3665677660,4900,4895,4900,4895,1020
|
|
20230620,143400,3660679745,4900,4895,4900,4895,977
|
|
20230620,143300,3655894355,4895,4900,4900,4895,77
|
|
20230620,143200,3655517160,4900,4900,4900,4900,10
|
|
20230620,143100,3655468160,4900,4900,4900,4885,9473
|
|
20230620,143000,3609128925,4900,4900,4905,4900,760
|
|
20230620,142900,3605404595,4900,4900,4900,4900,0
|
|
20230620,142800,3605404595,4900,4900,4900,4900,439
|
|
20230620,142700,3603253495,4900,4900,4900,4900,531
|
|
20230620,142600,3600651595,4900,4900,4900,4900,389
|
|
20230620,142500,3598745495,4900,4900,4900,4895,772
|
|
20230620,142400,3594965195,4900,4900,4900,4900,392
|
|
20230620,142300,3593044395,4905,4900,4905,4895,2562
|
|
20230620,142200,3580500655,4900,4895,4900,4890,402
|
|
20230620,142100,3578532655,4890,4895,4900,4885,20167
|
|
20230620,142000,3479877850,4900,4900,4900,4900,5781
|
|
20230620,141900,3451550950,4900,4905,4905,4900,314
|
|
20230620,141800,3450012315,4905,4905,4905,4905,516
|
|
20230620,141700,3447481335,4905,4905,4910,4905,1477
|
|
20230620,141600,3440236645,4910,4905,4910,4900,2001
|
|
20230620,141500,3430425365,4905,4900,4910,4900,8601
|
|
20230620,141400,3388273335,4900,4910,4910,4900,34757
|
|
20230620,141300,3217910135,4905,4910,4910,4905,12115
|
|
20230620,141200,3158451480,4915,4915,4915,4910,890
|
|
20230620,141100,3154078545,4910,4910,4910,4910,50
|
|
20230620,141000,3153833045,4910,4920,4920,4910,10322
|
|
20230620,140900,3103138830,4925,4915,4925,4915,2701
|
|
20230620,140800,3089863405,4915,4920,4925,4915,10584
|
|
20230620,140700,3037835140,4920,4920,4920,4915,1286
|
|
20230620,140600,3031509290,4920,4925,4925,4915,96
|
|
20230620,140500,3031036950,4920,4920,4920,4920,500
|
|
20230620,140400,3028576950,4915,4915,4915,4915,20
|
|
20230620,140300,3028478650,4915,4920,4920,4910,5122
|
|
20230620,140200,3003296330,4920,4920,4920,4915,643
|
|
20230620,140100,3000135860,4920,4920,4920,4915,5163
|
|
20230620,140000,2974757790,4925,4920,4925,4920,1097
|
|
20230620,135900,2969360300,4925,4925,4925,4925,1
|
|
20230620,135800,2969355375,4920,4920,4920,4920,1
|
|
20230620,135700,2969350455,4915,4920,4920,4915,1400
|
|
20230620,135600,2962467000,4920,4920,4920,4920,1157
|
|
20230620,135500,2956774560,4920,4920,4920,4915,1409
|
|
20230620,135400,2949842420,4920,4930,4930,4920,1043
|
|
20230620,135300,2944709160,4930,4930,4930,4920,206
|
|
20230620,135200,2943694440,4915,4920,4920,4915,1658
|
|
20230620,135100,2935538500,4920,4920,4920,4920,47
|
|
20230620,135000,2935307260,4930,4930,4930,4930,190
|
|
20230620,134900,2934370560,4930,4920,4930,4920,1107
|
|
20230620,134800,2928924100,4920,4925,4940,4920,1168
|
|
20230620,134700,2923158355,4920,4925,4925,4920,701
|
|
20230620,134600,2919709345,4925,4935,4935,4925,948
|
|
20230620,134500,2915036155,4925,4925,4925,4925,35
|
|
20230620,134400,2914863780,4925,4925,4925,4925,300
|
|
20230620,134300,2913386280,4925,4930,4930,4925,90
|
|
20230620,134200,2912942930,4930,4930,4930,4930,80
|
|
20230620,134100,2912548530,4930,4930,4930,4930,2
|
|
20230620,134000,2912538670,4915,4930,4930,4915,8913
|
|
20230620,133900,2868692185,4935,4935,4935,4935,106
|
|
20230620,133800,2868169075,4935,4935,4935,4935,50
|
|
20230620,133700,2867922325,4935,4935,4935,4935,125
|
|
20230620,133600,2867305450,4940,4940,4940,4940,107
|
|
20230620,133500,2866776870,4940,4940,4940,4940,50
|
|
20230620,133400,2866529870,4940,4940,4940,4940,130
|
|
20230620,133300,2865887670,4940,4940,4940,4940,100
|
|
20230620,133200,2865393670,4940,4930,4940,4930,598
|
|
20230620,133100,2862445520,4930,4925,4930,4920,1291
|
|
20230620,133000,2856091755,4925,4925,4925,4925,945
|
|
20230620,132900,2851437630,4930,4930,4930,4930,100
|
|
20230620,132800,2850944630,4930,4930,4935,4915,8322
|
|
20230620,132700,2809997235,4930,4930,4930,4930,765
|
|
20230620,132600,2806225785,4930,4930,4930,4930,876
|
|
20230620,132500,2801907105,4935,4935,4935,4935,76
|
|
20230620,132400,2801532045,4930,4930,4930,4930,313
|
|
20230620,132300,2799988955,4930,4930,4930,4930,768
|
|
20230620,132200,2796202715,4930,4930,4930,4930,87
|
|
20230620,132100,2795773805,4930,4925,4930,4925,267
|
|
20230620,132000,2794458645,4925,4920,4925,4920,168
|
|
20230620,131900,2793631570,4920,4920,4925,4920,5552
|
|
20230620,131800,2766315725,4920,4920,4925,4920,1188
|
|
20230620,131700,2760470760,4920,4920,4920,4920,1081
|
|
20230620,131600,2755152240,4920,4920,4920,4920,617
|
|
20230620,131500,2752116600,4920,4930,4930,4920,50
|
|
20230620,131400,2751870580,4935,4915,4940,4910,1889
|
|
20230620,131300,2742577650,4910,4940,4940,4910,8478
|
|
20230620,131200,2700853985,4940,4940,4945,4940,342
|
|
20230620,131100,2699163940,4940,4940,4940,4940,102
|
|
20230620,131000,2698660060,4945,4945,4945,4940,304
|
|
20230620,130900,2697156815,4945,4940,4950,4940,29
|
|
20230620,130800,2697013415,4950,4945,4950,4940,333
|
|
20230620,130700,2695366045,4950,4950,4950,4950,0
|
|
20230620,130600,2695366045,4950,4950,4950,4950,504
|
|
20230620,130500,2692871245,4950,4945,4950,4945,271
|
|
20230620,130400,2691531090,4950,4950,4950,4925,265
|
|
20230620,130300,2690222390,4950,4950,4950,4950,12
|
|
20230620,130200,2690162990,4925,4950,4950,4925,11
|
|
20230620,130100,2690108785,4925,4950,4950,4925,1591
|
|
20230620,130000,2682264850,4950,4940,4950,4940,4170
|
|
20230620,125900,2661628990,4945,4940,4945,4940,734
|
|
20230620,125800,2658000530,4940,4940,4940,4930,1439
|
|
20230620,125700,2650901230,4940,4940,4940,4940,403
|
|
20230620,125600,2648910410,4940,4935,4940,4935,101
|
|
20230620,125500,2648411685,4910,4935,4935,4910,9869
|
|
20230620,125400,2599879175,4940,4940,4940,4940,1
|
|
20230620,125300,2599874235,4940,4940,4940,4940,0
|
|
20230620,125200,2599874235,4940,4940,4940,4940,0
|
|
20230620,125100,2599874235,4940,4930,4940,4930,521
|
|
20230620,125000,2597305695,4930,4930,4930,4930,376
|
|
20230620,124900,2595452015,4930,4935,4940,4930,772
|
|
20230620,124800,2591642560,4935,4940,4940,4935,1463
|
|
20230620,124700,2584415350,4940,4940,4940,4940,633
|
|
20230620,124600,2581288330,4945,4945,4945,4945,280
|
|
20230620,124500,2579903730,4940,4940,4940,4940,276
|
|
20230620,124400,2578540290,4940,4940,4940,4930,922
|
|
20230620,124300,2573990610,4940,4940,4940,4940,100
|
|
20230620,124200,2573496610,4940,4940,4940,4940,321
|
|
20230620,124100,2571910870,4940,4940,4940,4940,1
|
|
20230620,124000,2571905930,4940,4930,4940,4925,910
|
|
20230620,123900,2567423715,4930,4935,4940,4930,538
|
|
20230620,123800,2564767810,4925,4920,4925,4920,1028
|
|
20230620,123700,2559705160,4920,4920,4920,4920,52
|
|
20230620,123600,2559449320,4925,4925,4925,4925,194
|
|
20230620,123500,2558493870,4925,4925,4925,4925,152
|
|
20230620,123400,2557745270,4905,4920,4925,4905,11387
|
|
20230620,123300,2501791010,4920,4920,4920,4920,445
|
|
20230620,123200,2499601610,4920,4920,4920,4920,2390
|
|
20230620,123100,2487842810,4915,4925,4925,4910,11961
|
|
20230620,123000,2429076925,4920,4925,4925,4915,11489
|
|
20230620,122900,2372580735,4925,4935,4935,4925,1967
|
|
20230620,122800,2362887705,4935,4935,4935,4935,100
|
|
20230620,122700,2362394205,4935,4925,4935,4925,744
|
|
20230620,122600,2358729945,4925,4925,4925,4920,1874
|
|
20230620,122500,2349504570,4925,4940,4940,4920,8772
|
|
20230620,122400,2306262310,4940,4940,4940,4940,755
|
|
20230620,122300,2302532610,4940,4945,4950,4940,893
|
|
20230620,122200,2298117430,4945,4940,4945,4940,248
|
|
20230620,122100,2296892260,4940,4940,4940,4940,495
|
|
20230620,122000,2294446960,4940,4945,4945,4940,2522
|
|
20230620,121900,2281988170,4945,4945,4945,4940,471
|
|
20230620,121800,2279660370,4950,4945,4950,4945,67
|
|
20230620,121700,2279328920,4940,4940,4940,4940,18
|
|
20230620,121600,2279240000,4945,4940,4945,4940,68
|
|
20230620,121500,2278904025,4935,4935,4935,4935,50
|
|
20230620,121400,2278657275,4930,4930,4930,4930,102
|
|
20230620,121300,2278154415,4930,4945,4945,4930,5249
|
|
20230620,121200,2252235585,4945,4945,4945,4940,647
|
|
20230620,121100,2249036220,4945,4945,4945,4940,509
|
|
20230620,121000,2246519615,4945,4940,4945,4940,356
|
|
20230620,120900,2244760195,4940,4940,4940,4940,1577
|
|
20230620,120800,2236969815,4940,4945,4945,4940,171
|
|
20230620,120700,2236124275,4945,4950,4950,4945,2141
|
|
20230620,120600,2225531050,4950,4945,4950,4945,1030
|
|
20230620,120500,2220432555,4945,4955,4960,4935,101
|
|
20230620,120400,2219933895,4930,4955,4955,4925,228
|
|
20230620,120300,2218810860,4950,4935,4950,4920,7734
|
|
20230620,120200,2180699435,4935,4940,4940,4930,7979
|
|
20230620,120100,2141343575,4940,4935,4940,4935,855
|
|
20230620,120000,2137119900,4935,4940,4940,4930,5384
|
|
20230620,115900,2110554645,4930,4950,4950,4930,9659
|
|
20230620,115800,2062820835,4945,4945,4945,4945,0
|
|
20230620,115700,2062820835,4945,4950,4950,4945,540
|
|
20230620,115600,2060148835,4945,4960,4960,4945,3554
|
|
20230620,115500,2042550700,4950,4950,4950,4950,0
|
|
20230620,115400,2042550700,4950,4950,4950,4950,103
|
|
20230620,115300,2042040850,4950,4950,4950,4950,297
|
|
20230620,115200,2040570700,4950,4960,4965,4950,10065
|
|
20230620,115100,1990748270,4955,4950,4955,4950,195
|
|
20230620,115000,1989782070,4950,4950,4950,4950,6
|
|
20230620,114900,1989752370,4950,4950,4955,4945,636
|
|
20230620,114800,1986604445,4955,4955,4955,4955,52
|
|
20230620,114700,1986346785,4955,4945,4955,4945,446
|
|
20230620,114600,1984137215,4945,4945,4945,4940,1103
|
|
20230620,114500,1978683245,4950,4965,4965,4945,634
|
|
20230620,114400,1975539800,4965,4955,4965,4940,9861
|
|
20230620,114300,1926756295,4965,4955,4965,4955,984
|
|
20230620,114200,1921880265,4955,4980,4980,4955,5614
|
|
20230620,114100,1893982710,4980,4980,4980,4980,118
|
|
20230620,114000,1893395070,4980,4980,4980,4980,2186
|
|
20230620,113900,1882508790,4980,4980,4980,4980,355
|
|
20230620,113800,1880740890,4955,4980,4980,4955,76
|
|
20230620,113700,1880364260,4945,4945,4945,4945,0
|
|
20230620,113600,1880364260,4945,4950,4950,4945,700
|
|
20230620,113500,1876902695,4945,4955,4955,4945,6924
|
|
20230620,113400,1842634890,4950,4950,4950,4950,0
|
|
20230620,113300,1842634890,4950,4955,4955,4950,5080
|
|
20230620,113200,1817486890,4950,4970,4970,4950,5004
|
|
20230620,113100,1792714210,4970,4970,4970,4950,15192
|
|
20230620,113000,1717468540,4970,4970,4970,4970,100
|
|
20230620,112900,1716971540,4970,4970,4970,4970,245
|
|
20230620,112800,1715753890,4970,4980,4980,4970,6513
|
|
20230620,112700,1683378160,4995,4995,4995,4995,1
|
|
20230620,112600,1683373165,4975,4995,4995,4975,4060
|
|
20230620,112500,1663135365,4990,4985,4990,4985,1583
|
|
20230620,112400,1655241245,4985,4980,4985,4980,235
|
|
20230620,112300,1654069970,4980,4980,4980,4980,508
|
|
20230620,112200,1651540130,4980,4980,4980,4980,1
|
|
20230620,112100,1651535150,4980,4980,4980,4980,2276
|
|
20230620,112000,1640200670,4985,4985,4985,4985,8
|
|
20230620,111900,1640160790,4980,4985,4985,4980,307
|
|
20230620,111800,1638630925,4980,4985,4985,4980,224
|
|
20230620,111700,1637515295,4980,4985,4985,4980,301
|
|
20230620,111600,1636016310,4985,4985,4985,4985,0
|
|
20230620,111500,1636016310,4985,4985,4985,4985,295
|
|
20230620,111400,1634545735,4985,4985,4985,4985,50
|
|
20230620,111300,1634296485,4985,4980,4985,4980,413
|
|
20230620,111200,1632237685,4980,4990,4990,4980,3367
|
|
20230620,111100,1615453485,4985,4995,4995,4985,1229
|
|
20230620,111000,1609316580,4995,4995,4995,4995,185
|
|
20230620,110900,1608392505,5000,5000,5000,5000,275
|
|
20230620,110800,1607017505,4995,4995,4995,4995,1249
|
|
20230620,110700,1600778750,4995,4995,4995,4995,0
|
|
20230620,110600,1600778750,4995,4995,4995,4995,192
|
|
20230620,110500,1599819710,4995,4990,4995,4990,2497
|
|
20230620,110400,1587359630,4990,4985,4990,4985,341
|
|
20230620,110300,1585658690,4950,4970,4970,4950,8871
|
|
20230620,110200,1541664945,4990,4990,4990,4990,100
|
|
20230620,110100,1541165945,4990,4975,4990,4975,623
|
|
20230620,110000,1538063865,4975,4975,4975,4975,2
|
|
20230620,105900,1538053915,4975,4975,4975,4975,2
|
|
20230620,105800,1538043965,4965,4970,4970,4965,500
|
|
20230620,105700,1535561155,4965,4965,4965,4965,1612
|
|
20230620,105600,1527557575,4965,4965,4965,4965,97
|
|
20230620,105500,1527075970,4965,4995,4995,4955,10696
|
|
20230620,105400,1473962265,4995,4990,4995,4990,1503
|
|
20230620,105300,1466458675,4995,4995,4995,4995,5
|
|
20230620,105200,1466433700,4995,4995,4995,4995,0
|
|
20230620,105100,1466433700,4995,4995,4995,4995,150
|
|
20230620,105000,1465684450,4995,4970,4995,4955,11377
|
|
20230620,104900,1409204025,4970,4970,4970,4970,0
|
|
20230620,104800,1409204025,4970,4995,4995,4970,2211
|
|
20230620,104700,1398213255,4995,4980,4995,4970,4008
|
|
20230620,104600,1378273225,4980,4980,4980,4975,1682
|
|
20230620,104500,1369905075,5000,4980,5000,4980,1221
|
|
20230620,104400,1363824475,4980,4980,4980,4980,40
|
|
20230620,104300,1363625275,4980,4985,4985,4980,387
|
|
20230620,104200,1361698010,4980,4980,4980,4980,0
|
|
20230620,104100,1361698010,4980,4970,4980,4970,306
|
|
20230620,104000,1360174630,4965,5000,5000,4965,6897
|
|
20230620,103900,1325805500,5000,5000,5000,5000,399
|
|
20230620,103800,1323810500,5000,5000,5000,5000,1505
|
|
20230620,103700,1316285500,5000,5010,5010,5000,790
|
|
20230620,103600,1312335170,5020,5010,5020,5010,401
|
|
20230620,103500,1310322170,5020,5010,5020,5000,1073
|
|
20230620,103400,1304951370,5020,5020,5020,5020,1662
|
|
20230620,103300,1296608130,5020,5010,5020,5010,3754
|
|
20230620,103200,1277788590,5010,5010,5010,5010,657
|
|
20230620,103100,1274497020,5000,5010,5010,5000,1154
|
|
20230620,103000,1268726980,5010,5010,5010,5010,50
|
|
20230620,102900,1268476480,5010,5010,5010,5010,0
|
|
20230620,102800,1268476480,5010,5000,5010,5000,192
|
|
20230620,102700,1267514760,5000,5020,5020,5000,2233
|
|
20230620,102600,1256329280,5010,5020,5020,5010,140
|
|
20230620,102500,1255627850,5020,5010,5020,5010,560
|
|
20230620,102400,1252818550,5020,5000,5020,5000,302
|
|
20230620,102300,1251308510,5000,5000,5000,5000,60
|
|
20230620,102200,1251008510,5010,5010,5010,5010,110
|
|
20230620,102100,1250457410,5010,5010,5010,5010,30
|
|
20230620,102000,1250307110,4990,5000,5000,4990,796
|
|
20230620,101900,1246331225,5020,5020,5020,5020,500
|
|
20230620,101800,1243821225,5020,4990,5020,4990,4
|
|
20230620,101700,1243801205,5020,5010,5020,4980,9536
|
|
20230620,101600,1196199355,5030,5030,5030,5030,318
|
|
20230620,101500,1194599815,5030,5010,5030,5010,408
|
|
20230620,101400,1192555535,5030,5010,5030,5010,4408
|
|
20230620,101300,1170387525,5010,5010,5010,5010,1
|
|
20230620,101200,1170382515,5020,5010,5020,5010,176
|
|
20230620,101100,1169500735,5010,5020,5020,5010,245
|
|
20230620,101000,1168273175,5020,5030,5030,5020,514
|
|
20230620,100900,1165689655,5030,5030,5030,5030,566
|
|
20230620,100800,1162842675,5030,5010,5030,5010,740
|
|
20230620,100700,1159130535,5010,5010,5010,5010,0
|
|
20230620,100600,1159130535,5010,5020,5020,5010,426
|
|
20230620,100500,1156992265,5020,5020,5020,5020,1123
|
|
20230620,100400,1151354805,5010,4995,5010,4995,1559
|
|
20230620,100300,1143547290,4995,5000,5010,4990,6557
|
|
20230620,100200,1110795130,5000,5010,5010,5000,1048
|
|
20230620,100100,1105553020,5010,5020,5020,5010,164
|
|
20230620,100000,1104731250,5020,5020,5030,5020,2573
|
|
20230620,095900,1091814780,5020,5030,5030,5020,794
|
|
20230620,095800,1087820970,5030,5010,5030,5010,3989
|
|
20230620,095700,1067797180,5020,5000,5020,5000,1931
|
|
20230620,095600,1058121270,5000,5010,5020,5000,1253
|
|
20230620,095500,1051853550,5020,5020,5020,5020,21
|
|
20230620,095400,1051748130,5020,5010,5020,5000,3423
|
|
20230620,095300,1034599670,5020,5010,5020,5010,2644
|
|
20230620,095200,1021347290,5010,5010,5010,5010,531
|
|
20230620,095100,1018686980,5020,5030,5030,5010,3391
|
|
20230620,095000,1001661500,5030,5040,5040,5030,2512
|
|
20230620,094900,989001550,5040,5040,5040,5040,1124
|
|
20230620,094800,983336590,5040,5030,5050,5030,5370
|
|
20230620,094700,956289800,5020,5010,5020,5010,1023
|
|
20230620,094600,951154440,5010,5010,5010,5000,1698
|
|
20230620,094500,942647580,5010,5010,5020,5000,9781
|
|
20230620,094400,893714430,5020,5040,5040,5010,7687
|
|
20230620,094300,855066500,5030,5030,5040,5030,5621
|
|
20230620,094200,826770390,5020,5010,5020,5010,4466
|
|
20230620,094100,804358820,5010,4990,5020,4990,6409
|
|
20230620,094000,772299000,4990,4975,4990,4975,6260
|
|
20230620,093900,741123715,4980,4975,4985,4975,982
|
|
20230620,093800,736233355,4980,4970,4980,4970,164
|
|
20230620,093700,735417660,4970,4955,4970,4955,3860
|
|
20230620,093600,716256515,4955,4945,4960,4945,228
|
|
20230620,093500,715128470,4945,4940,4945,4935,480
|
|
20230620,093400,712758185,4940,4935,4940,4930,1415
|
|
20230620,093300,705772280,4930,4935,4935,4930,544
|
|
20230620,093200,703090340,4930,4940,4940,4930,1873
|
|
20230620,093100,693856380,4930,4940,4940,4930,2010
|
|
20230620,093000,683942350,4940,4935,4945,4935,1791
|
|
20230620,092900,675102770,4940,4950,4960,4940,987
|
|
20230620,092800,670217025,4950,4945,4960,4925,6572
|
|
20230620,092700,637686205,4945,4935,4950,4935,5003
|
|
20230620,092600,612965145,4940,4920,4940,4910,3398
|
|
20230620,092500,596261400,4925,4935,4935,4915,18355
|
|
20230620,092400,505902520,4935,4940,4940,4930,1382
|
|
20230620,092300,499083795,4940,4945,4945,4930,6130
|
|
20230620,092200,468816390,4950,4950,4950,4945,1310
|
|
20230620,092100,462336790,4950,4950,4950,4945,2650
|
|
20230620,092000,449220790,4950,4960,4960,4950,2862
|
|
20230620,091900,435045235,4960,4960,4965,4960,4254
|
|
20230620,091800,413944895,4955,4965,4965,4955,718
|
|
20230620,091700,410385630,4965,4965,4965,4965,713
|
|
20230620,091600,406845585,4965,4950,4965,4945,1472
|
|
20230620,091500,399559820,4950,4980,4980,4950,3080
|
|
20230620,091400,384290430,4970,4975,4980,4970,4363
|
|
20230620,091300,362590315,4975,4985,4990,4975,722
|
|
20230620,091200,358991115,4985,4975,4985,4975,598
|
|
20230620,091100,356011945,4975,4965,4975,4965,3496
|
|
20230620,091000,338646955,4970,4970,4970,4970,502
|
|
20230620,090900,336152015,4970,4970,4970,4965,2158
|
|
20230620,090800,325428155,4970,4970,4975,4970,2467
|
|
20230620,090700,313167085,4970,4970,4995,4945,6471
|
|
20230620,090600,281020435,4970,4950,5000,4950,6438
|
|
20230620,090500,249020895,4950,4950,4950,4950,523
|
|
20230620,090400,246432045,4945,4925,4945,4915,15701
|
|
20230620,090300,169171935,4925,4950,4950,4925,2079
|
|
20230620,090200,158908260,4950,4930,4950,4920,8488
|
|
20230620,090100,116956745,4915,4945,4945,4910,6983
|
|
20230620,090000,82595605,4945,4960,4960,4930,16514
|