573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,182900,2336179590,5940,5940,5940,5940,0
|
|
20230613,182800,2336179590,5940,5940,5940,5940,0
|
|
20230613,182700,2336179590,5940,5940,5940,5940,0
|
|
20230613,182600,2336179590,5940,5940,5940,5940,0
|
|
20230613,182500,2336179590,5940,5940,5940,5940,0
|
|
20230613,182400,2336179590,5940,5940,5940,5940,0
|
|
20230613,182300,2336179590,5940,5940,5940,5940,0
|
|
20230613,182200,2336179590,5940,5940,5940,5940,0
|
|
20230613,182100,2336179590,5940,5940,5940,5940,0
|
|
20230613,182000,2336179590,5940,5940,5940,5940,0
|
|
20230613,181900,2336179590,5940,5940,5940,5940,0
|
|
20230613,181800,2336179590,5940,5940,5940,5940,0
|
|
20230613,181700,2336179590,5940,5940,5940,5940,0
|
|
20230613,181600,2336179590,5940,5940,5940,5940,0
|
|
20230613,181500,2336179590,5940,5940,5940,5940,0
|
|
20230613,181400,2336179590,5940,5940,5940,5940,0
|
|
20230613,181300,2336179590,5940,5940,5940,5940,0
|
|
20230613,181200,2336179590,5940,5940,5940,5940,0
|
|
20230613,181100,2336179590,5940,5940,5940,5940,0
|
|
20230613,181000,2336179590,5940,5940,5940,5940,0
|
|
20230613,180900,2336179590,5940,5940,5940,5940,0
|
|
20230613,180800,2336179590,5940,5940,5940,5940,0
|
|
20230613,180700,2336179590,5940,5940,5940,5940,0
|
|
20230613,180600,2336179590,5940,5940,5940,5940,0
|
|
20230613,180500,2336179590,5940,5940,5940,5940,0
|
|
20230613,180400,2336179590,5940,5940,5940,5940,0
|
|
20230613,180300,2336179590,5940,5940,5940,5940,0
|
|
20230613,180200,2336179590,5940,5940,5940,5940,0
|
|
20230613,180100,2336179590,5940,5940,5940,5940,0
|
|
20230613,180000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,175900,2336179590,5940,5940,5940,5940,0
|
|
20230613,175800,2336179590,5940,5940,5940,5940,0
|
|
20230613,175700,2336179590,5940,5940,5940,5940,0
|
|
20230613,175600,2336179590,5940,5940,5940,5940,0
|
|
20230613,175500,2336179590,5940,5940,5940,5940,0
|
|
20230613,175400,2336179590,5940,5940,5940,5940,0
|
|
20230613,175300,2336179590,5940,5940,5940,5940,0
|
|
20230613,175200,2336179590,5940,5940,5940,5940,0
|
|
20230613,175100,2336179590,5940,5940,5940,5940,0
|
|
20230613,175000,2336179590,5940,5940,5940,5940,0
|
|
20230613,174900,2336179590,5940,5940,5940,5940,0
|
|
20230613,174800,2336179590,5940,5940,5940,5940,0
|
|
20230613,174700,2336179590,5940,5940,5940,5940,0
|
|
20230613,174600,2336179590,5940,5940,5940,5940,0
|
|
20230613,174500,2336179590,5940,5940,5940,5940,0
|
|
20230613,174400,2336179590,5940,5940,5940,5940,0
|
|
20230613,174300,2336179590,5940,5940,5940,5940,0
|
|
20230613,174200,2336179590,5940,5940,5940,5940,0
|
|
20230613,174100,2336179590,5940,5940,5940,5940,0
|
|
20230613,174000,2336179590,5940,5940,5940,5940,0
|
|
20230613,173900,2336179590,5940,5940,5940,5940,0
|
|
20230613,173800,2336179590,5940,5940,5940,5940,0
|
|
20230613,173700,2336179590,5940,5940,5940,5940,0
|
|
20230613,173600,2336179590,5940,5940,5940,5940,0
|
|
20230613,173500,2336179590,5940,5940,5940,5940,0
|
|
20230613,173400,2336179590,5940,5940,5940,5940,0
|
|
20230613,173300,2336179590,5940,5940,5940,5940,0
|
|
20230613,173200,2336179590,5940,5940,5940,5940,0
|
|
20230613,173100,2336179590,5940,5940,5940,5940,0
|
|
20230613,173000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,172900,2336179590,5940,5940,5940,5940,0
|
|
20230613,172800,2336179590,5940,5940,5940,5940,0
|
|
20230613,172700,2336179590,5940,5940,5940,5940,0
|
|
20230613,172600,2336179590,5940,5940,5940,5940,0
|
|
20230613,172500,2336179590,5940,5940,5940,5940,0
|
|
20230613,172400,2336179590,5940,5940,5940,5940,0
|
|
20230613,172300,2336179590,5940,5940,5940,5940,0
|
|
20230613,172200,2336179590,5940,5940,5940,5940,0
|
|
20230613,172100,2336179590,5940,5940,5940,5940,0
|
|
20230613,172000,2336179590,5940,5940,5940,5940,0
|
|
20230613,171900,2336179590,5940,5940,5940,5940,0
|
|
20230613,171800,2336179590,5940,5940,5940,5940,0
|
|
20230613,171700,2336179590,5940,5940,5940,5940,0
|
|
20230613,171600,2336179590,5940,5940,5940,5940,0
|
|
20230613,171500,2336179590,5940,5940,5940,5940,0
|
|
20230613,171400,2336179590,5940,5940,5940,5940,0
|
|
20230613,171300,2336179590,5940,5940,5940,5940,0
|
|
20230613,171200,2336179590,5940,5940,5940,5940,0
|
|
20230613,171100,2336179590,5940,5940,5940,5940,0
|
|
20230613,171000,2336179590,5940,5940,5940,5940,0
|
|
20230613,170900,2336179590,5940,5940,5940,5940,0
|
|
20230613,170800,2336179590,5940,5940,5940,5940,0
|
|
20230613,170700,2336179590,5940,5940,5940,5940,0
|
|
20230613,170600,2336179590,5940,5940,5940,5940,0
|
|
20230613,170500,2336179590,5940,5940,5940,5940,0
|
|
20230613,170400,2336179590,5940,5940,5940,5940,0
|
|
20230613,170300,2336179590,5940,5940,5940,5940,0
|
|
20230613,170200,2336179590,5940,5940,5940,5940,0
|
|
20230613,170100,2336179590,5940,5940,5940,5940,0
|
|
20230613,170000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,165900,2336179590,5940,5940,5940,5940,0
|
|
20230613,165800,2336179590,5940,5940,5940,5940,0
|
|
20230613,165700,2336179590,5940,5940,5940,5940,0
|
|
20230613,165600,2336179590,5940,5940,5940,5940,0
|
|
20230613,165500,2336179590,5940,5940,5940,5940,0
|
|
20230613,165400,2336179590,5940,5940,5940,5940,0
|
|
20230613,165300,2336179590,5940,5940,5940,5940,0
|
|
20230613,165200,2336179590,5940,5940,5940,5940,0
|
|
20230613,165100,2336179590,5940,5940,5940,5940,0
|
|
20230613,165000,2336179590,5940,5940,5940,5940,0
|
|
20230613,164900,2336179590,5940,5940,5940,5940,0
|
|
20230613,164800,2336179590,5940,5940,5940,5940,0
|
|
20230613,164700,2336179590,5940,5940,5940,5940,0
|
|
20230613,164600,2336179590,5940,5940,5940,5940,0
|
|
20230613,164500,2336179590,5940,5940,5940,5940,0
|
|
20230613,164400,2336179590,5940,5940,5940,5940,0
|
|
20230613,164300,2336179590,5940,5940,5940,5940,0
|
|
20230613,164200,2336179590,5940,5940,5940,5940,0
|
|
20230613,164100,2336179590,5940,5940,5940,5940,0
|
|
20230613,164000,2336179590,5940,5940,5940,5940,0
|
|
20230613,163900,2336179590,5940,5940,5940,5940,0
|
|
20230613,163800,2336179590,5940,5940,5940,5940,0
|
|
20230613,163700,2336179590,5940,5940,5940,5940,0
|
|
20230613,163600,2336179590,5940,5940,5940,5940,0
|
|
20230613,163500,2336179590,5940,5940,5940,5940,0
|
|
20230613,163400,2336179590,5940,5940,5940,5940,0
|
|
20230613,163300,2336179590,5940,5940,5940,5940,0
|
|
20230613,163200,2336179590,5940,5940,5940,5940,0
|
|
20230613,163100,2336179590,5940,5940,5940,5940,0
|
|
20230613,163000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,162900,2336179590,5940,5940,5940,5940,0
|
|
20230613,162800,2336179590,5940,5940,5940,5940,0
|
|
20230613,162700,2336179590,5940,5940,5940,5940,0
|
|
20230613,162600,2336179590,5940,5940,5940,5940,0
|
|
20230613,162500,2336179590,5940,5940,5940,5940,0
|
|
20230613,162400,2336179590,5940,5940,5940,5940,0
|
|
20230613,162300,2336179590,5940,5940,5940,5940,0
|
|
20230613,162200,2336179590,5940,5940,5940,5940,0
|
|
20230613,162100,2336179590,5940,5940,5940,5940,0
|
|
20230613,162000,2336179590,5940,5940,5940,5940,0
|
|
20230613,161900,2336179590,5940,5940,5940,5940,0
|
|
20230613,161800,2336179590,5940,5940,5940,5940,0
|
|
20230613,161700,2336179590,5940,5940,5940,5940,0
|
|
20230613,161600,2336179590,5940,5940,5940,5940,0
|
|
20230613,161500,2336179590,5940,5940,5940,5940,0
|
|
20230613,161400,2336179590,5940,5940,5940,5940,0
|
|
20230613,161300,2336179590,5940,5940,5940,5940,0
|
|
20230613,161200,2336179590,5940,5940,5940,5940,0
|
|
20230613,161100,2336179590,5940,5940,5940,5940,0
|
|
20230613,161000,2336179590,5940,5940,5940,5940,0
|
|
20230613,160900,2336179590,5940,5940,5940,5940,0
|
|
20230613,160800,2336179590,5940,5940,5940,5940,0
|
|
20230613,160700,2336179590,5940,5940,5940,5940,0
|
|
20230613,160600,2336179590,5940,5940,5940,5940,0
|
|
20230613,160500,2336179590,5940,5940,5940,5940,0
|
|
20230613,160400,2336179590,5940,5940,5940,5940,0
|
|
20230613,160300,2336179590,5940,5940,5940,5940,0
|
|
20230613,160200,2336179590,5940,5940,5940,5940,0
|
|
20230613,160100,2336179590,5940,5940,5940,5940,0
|
|
20230613,160000,2336179590,5940,5940,5940,5940,41751
|
|
20230613,155900,2336179590,5940,5940,5940,5940,0
|
|
20230613,155800,2336179590,5940,5940,5940,5940,0
|
|
20230613,155700,2336179590,5940,5940,5940,5940,0
|
|
20230613,155600,2336179590,5940,5940,5940,5940,0
|
|
20230613,155500,2336179590,5940,5940,5940,5940,0
|
|
20230613,155400,2336179590,5940,5940,5940,5940,0
|
|
20230613,155300,2336179590,5940,5940,5940,5940,0
|
|
20230613,155200,2336179590,5940,5940,5940,5940,0
|
|
20230613,155100,2336179590,5940,5940,5940,5940,0
|
|
20230613,155000,2336179590,5940,5940,5940,5940,0
|
|
20230613,154900,2336179590,5940,5940,5940,5940,0
|
|
20230613,154800,2336179590,5940,5940,5940,5940,0
|
|
20230613,154700,2336179590,5940,5940,5940,5940,0
|
|
20230613,154600,2336179590,5940,5940,5940,5940,0
|
|
20230613,154500,2336179590,5940,5940,5940,5940,0
|
|
20230613,154400,2336179590,5940,5940,5940,5940,0
|
|
20230613,154300,2336179590,5940,5940,5940,5940,0
|
|
20230613,154200,2336179590,5940,5940,5940,5940,0
|
|
20230613,154100,2336179590,5940,5940,5940,5940,0
|
|
20230613,154000,2336179590,5940,5940,5940,5940,0
|
|
20230613,153900,2336179590,5940,5940,5940,5940,0
|
|
20230613,153800,2336179590,5940,5940,5940,5940,0
|
|
20230613,153700,2336179590,5940,5940,5940,5940,0
|
|
20230613,153600,2336179590,5940,5940,5940,5940,0
|
|
20230613,153500,2336179590,5940,5940,5940,5940,0
|
|
20230613,153400,2336179590,5940,5940,5940,5940,0
|
|
20230613,153300,2336179590,5940,5940,5940,5940,0
|
|
20230613,153200,2336179590,5940,5940,5940,5940,0
|
|
20230613,153100,2336179590,5940,5940,5940,5940,0
|
|
20230613,153000,2336179590,5940,5940,5940,5940,83502
|
|
20230613,152900,2088178650,5990,5990,5990,5990,0
|
|
20230613,152800,2088178650,5990,5990,5990,5990,0
|
|
20230613,152700,2088178650,5990,5990,5990,5990,0
|
|
20230613,152600,2088178650,5990,5990,5990,5990,0
|
|
20230613,152500,2088178650,5990,5990,5990,5990,0
|
|
20230613,152400,2088178650,5990,5990,5990,5990,0
|
|
20230613,152300,2088178650,5990,5990,5990,5990,0
|
|
20230613,152200,2088178650,5990,5990,5990,5990,0
|
|
20230613,152100,2088178650,5990,5990,5990,5990,0
|
|
20230613,152000,2088178650,5990,5990,5990,5990,0
|
|
20230613,151900,2088178650,5990,5980,5990,5970,12267
|
|
20230613,151800,2014888590,5990,5980,5990,5980,199
|
|
20230613,151700,2013698550,5980,5990,5990,5980,1467
|
|
20230613,151600,2004914570,5990,5990,5990,5990,476
|
|
20230613,151500,2002063330,5990,5980,5990,5980,2585
|
|
20230613,151400,1986600920,5970,5980,5980,5970,872
|
|
20230613,151300,1981388520,5980,5980,5990,5980,1997
|
|
20230613,151200,1969445780,5980,5980,5980,5980,422
|
|
20230613,151100,1966922220,5980,5990,5990,5980,200
|
|
20230613,151000,1965726210,5980,5980,5990,5980,938
|
|
20230613,150900,1960116470,5980,5990,5990,5980,1075
|
|
20230613,150800,1953679970,5980,5980,5990,5980,1703
|
|
20230613,150700,1943485840,5980,5980,5990,5980,1337
|
|
20230613,150600,1935485580,5980,5980,5990,5980,1433
|
|
20230613,150500,1926916040,5980,5980,5990,5980,1460
|
|
20230613,150400,1918184540,5980,5980,5980,5980,620
|
|
20230613,150300,1914476940,5980,5990,5990,5980,911
|
|
20230613,150200,1909025210,5990,5990,5990,5980,361
|
|
20230613,150100,1906864790,5980,5980,5980,5980,1357
|
|
20230613,150000,1898749930,5980,5990,5990,5980,2581
|
|
20230613,145900,1883295070,5990,5990,5990,5990,22
|
|
20230613,145800,1883163290,5990,5980,5990,5980,556
|
|
20230613,145700,1879837960,5990,5990,5990,5980,621
|
|
20230613,145600,1876124270,5980,5990,5990,5980,859
|
|
20230613,145500,1870980100,5990,5980,5990,5980,765
|
|
20230613,145400,1866399190,5980,5980,5980,5980,345
|
|
20230613,145300,1864336090,5980,5980,5990,5980,691
|
|
20230613,145200,1860203830,5980,5980,5990,5980,502
|
|
20230613,145100,1857201820,5990,6000,6000,5990,2180
|
|
20230613,145000,1844143420,5990,5990,5990,5990,1785
|
|
20230613,144900,1833451270,5990,5990,5990,5990,2500
|
|
20230613,144800,1818476270,5990,5990,5990,5990,496
|
|
20230613,144700,1815505230,5990,5990,5990,5990,357
|
|
20230613,144600,1813366800,5990,5990,5990,5990,104
|
|
20230613,144500,1812743840,5990,6000,6000,5990,376
|
|
20230613,144400,1810491150,6000,6000,6000,6000,400
|
|
20230613,144300,1808091150,5990,5990,5990,5990,1497
|
|
20230613,144200,1799124120,5990,5990,5990,5990,700
|
|
20230613,144100,1794931120,5990,6000,6000,5990,26
|
|
20230613,144000,1794775370,5990,5990,6000,5990,302
|
|
20230613,143900,1792966360,6000,5990,6000,5990,535
|
|
20230613,143800,1789761600,5990,5990,5990,5990,372
|
|
20230613,143700,1787533320,5990,6000,6000,5990,351
|
|
20230613,143600,1785430400,6000,6000,6000,6000,126
|
|
20230613,143500,1784674400,5990,5990,5990,5990,319
|
|
20230613,143400,1782763590,5990,6000,6000,5990,380
|
|
20230613,143300,1780484840,5990,5990,5990,5990,373
|
|
20230613,143200,1778250570,5990,6000,6000,5990,512
|
|
20230613,143100,1775181690,5990,5990,5990,5990,4
|
|
20230613,143000,1775157730,5990,5990,5990,5990,311
|
|
20230613,142900,1773294840,5990,5990,5990,5990,172
|
|
20230613,142800,1772264560,5990,5990,5990,5990,568
|
|
20230613,142700,1768862240,5990,6000,6000,5990,240
|
|
20230613,142600,1767423480,6000,6000,6000,5990,248
|
|
20230613,142500,1765936720,6000,6000,6000,6000,1127
|
|
20230613,142400,1759174720,6000,6000,6000,5990,905
|
|
20230613,142300,1753745970,5990,5990,5990,5990,560
|
|
20230613,142200,1750391570,5990,6000,6000,5990,1317
|
|
20230613,142100,1742498760,6000,5990,6000,5990,607
|
|
20230613,142000,1738858000,5990,6000,6000,5990,1586
|
|
20230613,141900,1729351970,6000,5990,6000,5990,824
|
|
20230613,141800,1724409210,5990,5990,5990,5990,683
|
|
20230613,141700,1720318040,6000,5990,6000,5990,20
|
|
20230613,141600,1720198140,5990,5990,6000,5990,1205
|
|
20230613,141500,1712970190,5990,5990,5990,5990,557
|
|
20230613,141400,1709633760,5990,5990,5990,5990,139
|
|
20230613,141300,1708801150,5990,5990,6000,5990,697
|
|
20230613,141200,1704626110,5990,5990,5990,5990,1040
|
|
20230613,141100,1698396510,5990,5990,6000,5990,171
|
|
20230613,141000,1697372200,5990,5990,5990,5990,100
|
|
20230613,140900,1696773200,5990,5990,5990,5990,124
|
|
20230613,140800,1696030440,5990,6000,6000,5990,1254
|
|
20230613,140700,1688515400,6000,5990,6000,5990,792
|
|
20230613,140600,1683768220,5990,6000,6000,5990,173
|
|
20230613,140500,1682731870,6000,5990,6000,5990,127
|
|
20230613,140400,1681971110,6000,6000,6000,6000,270
|
|
20230613,140300,1680351110,6000,6000,6010,6000,757
|
|
20230613,140200,1675809080,6000,6000,6000,6000,550
|
|
20230613,140100,1672509080,6000,6010,6010,6000,247
|
|
20230613,140000,1671025860,6020,6010,6020,6000,195
|
|
20230613,135900,1669854980,6010,6010,6030,6010,37
|
|
20230613,135800,1669632590,6010,6000,6010,6000,1685
|
|
20230613,135700,1659512570,6010,6010,6010,6010,1
|
|
20230613,135600,1659506560,6010,6040,6040,6010,33
|
|
20230613,135500,1659307390,6000,6000,6000,6000,310
|
|
20230613,135400,1657447390,6050,6050,6050,6050,2
|
|
20230613,135300,1657435290,6060,5980,6060,5970,13325
|
|
20230613,135200,1577569300,5980,5970,5980,5970,224
|
|
20230613,135100,1576231520,5970,5970,5980,5970,836
|
|
20230613,135000,1571239420,5970,5980,5990,5970,3204
|
|
20230613,134900,1552080360,5980,5990,5990,5980,2383
|
|
20230613,134800,1537829120,6000,6000,6000,5980,5098
|
|
20230613,134700,1507296330,5990,5990,5990,5990,208
|
|
20230613,134600,1506050410,5990,6000,6000,5990,3366
|
|
20230613,134500,1485854460,6000,6000,6000,6000,867
|
|
20230613,134400,1480652460,6010,6000,6010,6000,694
|
|
20230613,134300,1476488210,6000,6010,6010,6000,1076
|
|
20230613,134200,1470032140,6000,6000,6010,6000,875
|
|
20230613,134100,1464780330,6010,6000,6010,6000,33
|
|
20230613,134000,1464582300,6000,6010,6010,6000,224
|
|
20230613,133900,1463237300,6010,6000,6010,6000,363
|
|
20230613,133800,1461059280,6010,6010,6010,6000,512
|
|
20230613,133700,1457985890,6010,6010,6010,6000,672
|
|
20230613,133600,1453949640,6010,6000,6010,6000,915
|
|
20230613,133500,1448459540,6000,6000,6010,6000,374
|
|
20230613,133400,1446214260,6020,6010,6020,6000,20277
|
|
20230613,133300,1324458640,6020,6020,6020,6010,590
|
|
20230613,133200,1320912430,6020,6020,6020,6020,529
|
|
20230613,133100,1317727850,6020,6020,6020,6020,1505
|
|
20230613,133000,1308667750,6020,6020,6020,6020,112
|
|
20230613,132900,1307993510,6020,6020,6020,6020,350
|
|
20230613,132800,1305886510,6020,6020,6020,6020,1185
|
|
20230613,132700,1298752810,6020,6020,6020,6020,124
|
|
20230613,132600,1298006330,6020,6020,6020,6020,618
|
|
20230613,132500,1294285970,6020,6030,6030,6020,2018
|
|
20230613,132400,1282137510,6020,6020,6030,6020,1144
|
|
20230613,132300,1275250430,6020,6030,6030,6020,447
|
|
20230613,132200,1272559480,6020,6030,6030,6020,1195
|
|
20230613,132100,1265354870,6040,6030,6040,6030,326
|
|
20230613,132000,1263389040,6040,6040,6040,6040,10
|
|
20230613,131900,1263328640,6030,6030,6030,6030,354
|
|
20230613,131800,1261194020,6030,6020,6030,6020,516
|
|
20230613,131700,1258087590,6020,6020,6020,6020,0
|
|
20230613,131600,1258087590,6020,6030,6030,6020,749
|
|
20230613,131500,1253573610,6030,6030,6030,6030,6
|
|
20230613,131400,1253537430,6020,6030,6030,6020,375
|
|
20230613,131300,1251277420,6030,6040,6040,6030,798
|
|
20230613,131200,1246465350,6030,6040,6040,6030,56
|
|
20230613,131100,1246127140,6040,6040,6050,6030,991
|
|
20230613,131000,1240138740,6030,6020,6030,6020,3788
|
|
20230613,130900,1217298340,6020,6020,6020,6020,200
|
|
20230613,130800,1216094340,6010,6010,6010,6010,858
|
|
20230613,130700,1210937760,6010,6030,6030,6010,48
|
|
20230613,130600,1210649200,6010,6020,6020,6010,152
|
|
20230613,130500,1209735400,6020,6010,6020,6010,340
|
|
20230613,130400,1207689840,6020,6020,6020,6020,623
|
|
20230613,130300,1203939380,6020,6020,6030,6020,424
|
|
20230613,130200,1201386800,6020,6020,6020,6020,58
|
|
20230613,130100,1201037640,6020,6030,6030,6010,729
|
|
20230613,130000,1196650280,6030,6020,6030,6010,833
|
|
20230613,125900,1191636670,6020,6020,6020,6020,1660
|
|
20230613,125800,1181643470,6020,6020,6020,6010,550
|
|
20230613,125700,1178337440,6020,6010,6030,6010,395
|
|
20230613,125600,1175960730,6020,6020,6020,6020,30
|
|
20230613,125500,1175780130,6020,6020,6020,6020,1478
|
|
20230613,125400,1166882570,6020,6020,6020,6020,520
|
|
20230613,125300,1163752170,6020,6020,6020,6020,632
|
|
20230613,125200,1159947530,6020,6010,6020,6010,1741
|
|
20230613,125100,1149468050,6010,6030,6030,6010,1121
|
|
20230613,125000,1142729620,6010,6020,6020,6010,5263
|
|
20230613,124900,1111070090,6020,6020,6020,6020,140
|
|
20230613,124800,1110227290,6020,6030,6030,6020,433
|
|
20230613,124700,1107620480,6030,6030,6030,6020,428
|
|
20230613,124600,1105040880,6020,6020,6020,6020,0
|
|
20230613,124500,1105040880,6020,6030,6030,6020,150
|
|
20230613,124400,1104137630,6030,6020,6030,6020,125
|
|
20230613,124300,1103385120,6030,6030,6030,6030,1561
|
|
20230613,124200,1093972290,6030,6020,6030,6020,510
|
|
20230613,124100,1090902080,6030,6030,6030,6020,1226
|
|
20230613,124000,1083509500,6020,6020,6020,6020,2539
|
|
20230613,123900,1068224720,6020,6010,6020,6010,1527
|
|
20230613,123800,1059043970,6020,6020,6020,6010,833
|
|
20230613,123700,1054034900,6020,6020,6020,6010,248
|
|
20230613,123600,1052543900,6020,6010,6020,6010,194
|
|
20230613,123500,1051377850,6010,6020,6020,6010,620
|
|
20230613,123400,1047646700,6020,6020,6020,6020,191
|
|
20230613,123300,1046496880,6020,6020,6020,6020,372
|
|
20230613,123200,1044257440,6020,6030,6030,6020,189
|
|
20230613,123100,1043119630,6020,6030,6030,6020,1689
|
|
20230613,123000,1032951840,6030,6030,6030,6030,31
|
|
20230613,122900,1032764910,6020,6030,6030,6020,2435
|
|
20230613,122800,1018101600,6030,6030,6030,6020,804
|
|
20230613,122700,1013258280,6020,6020,6020,6020,1125
|
|
20230613,122600,1006485780,6020,6030,6030,6020,128
|
|
20230613,122500,1005715180,6030,6030,6030,6020,227
|
|
20230613,122400,1004346470,6030,6020,6030,6020,832
|
|
20230613,122300,999331720,6020,6020,6030,6020,575
|
|
20230613,122200,995869570,6030,6030,6030,6030,10
|
|
20230613,122100,995809270,6020,6020,6020,6010,2274
|
|
20230613,122000,982121030,6020,6020,6020,6020,98
|
|
20230613,121900,981531070,6020,6030,6030,6010,1241
|
|
20230613,121800,974060450,6020,6030,6030,6020,1072
|
|
20230613,121700,967606410,6020,6020,6020,6020,10
|
|
20230613,121600,967546210,6030,6030,6030,6020,185
|
|
20230613,121500,966431900,6030,6030,6030,6030,34
|
|
20230613,121400,966226880,6020,6030,6030,6020,1558
|
|
20230613,121300,956847450,6030,6030,6040,6030,798
|
|
20230613,121200,952035430,6040,6040,6040,6020,65
|
|
20230613,121100,951643570,6030,6040,6040,6020,837
|
|
20230613,121000,946597480,6030,6030,6030,6020,941
|
|
20230613,120900,940924500,6020,6030,6030,6020,740
|
|
20230613,120800,936463300,6030,6040,6040,6020,2523
|
|
20230613,120700,921252980,6030,6040,6040,6030,214
|
|
20230613,120600,919961420,6040,6040,6040,6030,440
|
|
20230613,120500,917305060,6040,6040,6040,6030,541
|
|
20230613,120400,914038660,6040,6040,6040,6040,245
|
|
20230613,120300,912558860,6040,6050,6050,6040,582
|
|
20230613,120200,909042990,6050,6050,6050,6050,114
|
|
20230613,120100,908353290,6040,6050,6050,6040,624
|
|
20230613,120000,904579330,6050,6050,6060,6050,202
|
|
20230613,115900,903357080,6050,6050,6050,6050,892
|
|
20230613,115800,897960480,6060,6050,6060,6040,1178
|
|
20230613,115700,890834810,6050,6040,6050,6040,728
|
|
20230613,115600,886435970,6040,6040,6040,6030,1863
|
|
20230613,115500,875186970,6040,6040,6040,6030,945
|
|
20230613,115400,869480410,6040,6060,6060,6040,242
|
|
20230613,115300,868016790,6050,6060,6060,6040,1309
|
|
20230613,115200,860095930,6050,6050,6060,6040,253
|
|
20230613,115100,858566450,6060,6030,6060,6030,2208
|
|
20230613,115000,845239260,6030,6030,6030,6020,3216
|
|
20230613,114900,825848910,6030,6040,6050,6030,5067
|
|
20230613,114800,795278220,6040,6050,6050,6040,819
|
|
20230613,114700,790328860,6050,6050,6050,6040,146
|
|
20230613,114600,789446800,6050,6040,6050,6040,38
|
|
20230613,114500,789217050,6050,6040,6050,6040,1046
|
|
20230613,114400,782899200,6040,6050,6060,6040,5337
|
|
20230613,114300,750610810,6060,6050,6060,6050,2223
|
|
20230613,114200,737161090,6060,6060,6070,6060,2692
|
|
20230613,114100,720847560,6060,6060,6060,6060,534
|
|
20230613,114000,717611520,6060,6070,6070,6060,125
|
|
20230613,113900,716854010,6060,6060,6060,6060,779
|
|
20230613,113800,712133270,6070,6070,6070,6070,5
|
|
20230613,113700,712102920,6070,6060,6070,6060,256
|
|
20230613,113600,710551410,6060,6060,6070,6060,2247
|
|
20230613,113500,696934490,6070,6060,6070,6060,1240
|
|
20230613,113400,689419820,6050,6060,6060,6050,3154
|
|
20230613,113300,670307980,6070,6070,6070,6070,120
|
|
20230613,113200,669579580,6070,6070,6070,6060,7805
|
|
20230613,113100,622279750,6070,6070,6070,6060,259
|
|
20230613,113000,620709260,6070,6070,6070,6070,70
|
|
20230613,112900,620284360,6070,6070,6070,6060,182
|
|
20230613,112800,619180870,6070,6070,6070,6070,140
|
|
20230613,112700,618331070,6070,6070,6070,6060,394
|
|
20230613,112600,615940730,6070,6070,6070,6070,2592
|
|
20230613,112500,600207290,6070,6070,6070,6070,201
|
|
20230613,112400,598987220,6070,6070,6070,6070,125
|
|
20230613,112300,598228470,6070,6070,6070,6070,124
|
|
20230613,112200,597475790,6070,6070,6070,6070,91
|
|
20230613,112100,596923420,6070,6070,6070,6070,125
|
|
20230613,112000,596164670,6070,6070,6070,6070,0
|
|
20230613,111900,596164670,6070,6070,6070,6070,3310
|
|
20230613,111800,576072970,6070,6070,6070,6070,624
|
|
20230613,111700,572285290,6080,6070,6080,6070,1710
|
|
20230613,111600,561905490,6070,6080,6080,6070,5110
|
|
20230613,111500,530879790,6080,6080,6080,6080,52
|
|
20230613,111400,530563630,6080,6080,6090,6080,2087
|
|
20230613,111300,517874660,6080,6080,6080,6080,2120
|
|
20230613,111200,504985060,6090,6090,6090,6090,0
|
|
20230613,111100,504985060,6090,6090,6090,6090,50
|
|
20230613,111000,504680560,6090,6080,6090,6080,2267
|
|
20230613,110900,490896700,6090,6100,6100,6090,239
|
|
20230613,110800,489441090,6100,6080,6100,6080,1720
|
|
20230613,110700,478970910,6090,6090,6090,6090,2
|
|
20230613,110600,478958730,6080,6080,6080,6080,0
|
|
20230613,110500,478958730,6080,6080,6080,6080,1824
|
|
20230613,110400,467868810,6080,6080,6080,6080,1
|
|
20230613,110300,467862730,6080,6080,6080,6080,2012
|
|
20230613,110200,455629770,6080,6080,6080,6080,1226
|
|
20230613,110100,448175690,6110,6110,6110,6110,0
|
|
20230613,110000,448175690,6110,6110,6110,6110,0
|
|
20230613,105900,448175690,6110,6110,6110,6110,0
|
|
20230613,105800,448175690,6110,6110,6110,6110,500
|
|
20230613,105700,445120690,6110,6110,6110,6110,5
|
|
20230613,105600,445090140,6080,6080,6080,6080,0
|
|
20230613,105500,445090140,6080,6100,6100,6080,1098
|
|
20230613,105400,438412300,6100,6110,6110,6100,1280
|
|
20230613,105300,430601890,6110,6100,6110,6100,886
|
|
20230613,105200,425197280,6100,6100,6100,6100,0
|
|
20230613,105100,425197280,6100,6100,6100,6100,0
|
|
20230613,105000,425197280,6100,6080,6100,6080,6136
|
|
20230613,104900,387840390,6080,6080,6080,6080,6
|
|
20230613,104800,387803910,6080,6080,6080,6080,3
|
|
20230613,104700,387785670,6080,6070,6080,6070,520
|
|
20230613,104600,384629070,6070,6060,6070,6060,203
|
|
20230613,104500,383396870,6070,6070,6070,6060,111
|
|
20230613,104400,382723650,6070,6070,6070,6070,5135
|
|
20230613,104300,351554200,6080,6080,6080,6080,90
|
|
20230613,104200,351007000,6080,6080,6080,6080,111
|
|
20230613,104100,350332120,6080,6080,6080,6080,249
|
|
20230613,104000,348818200,6080,6070,6080,6070,1003
|
|
20230613,103900,342721940,6070,6070,6070,6060,753
|
|
20230613,103800,338151240,6070,6070,6070,6070,258
|
|
20230613,103700,336585180,6070,6070,6070,6070,310
|
|
20230613,103600,334703480,6070,6080,6080,6070,1515
|
|
20230613,103500,325507330,6080,6080,6080,6080,100
|
|
20230613,103400,324899330,6080,6080,6080,6080,57
|
|
20230613,103300,324552770,6080,6080,6080,6080,20
|
|
20230613,103200,324431170,6080,6080,6080,6070,1527
|
|
20230613,103100,315162010,6070,6070,6070,6070,14
|
|
20230613,103000,315077030,6070,6070,6070,6070,166
|
|
20230613,102900,314069410,6080,6070,6080,6070,15
|
|
20230613,102800,313978310,6070,6070,6070,6070,241
|
|
20230613,102700,312515440,6070,6080,6080,6070,100
|
|
20230613,102600,311908310,6090,6080,6090,6080,41
|
|
20230613,102500,311658990,6090,6090,6090,6070,110
|
|
20230613,102400,310991230,6060,6090,6090,6060,5006
|
|
20230613,102300,280644130,6070,6080,6080,6070,3812
|
|
20230613,102200,257496580,6090,6090,6090,6090,151
|
|
20230613,102100,256576990,6080,6080,6080,6080,81
|
|
20230613,102000,256084510,6090,6080,6090,6080,884
|
|
20230613,101900,250706840,6080,6080,6080,6080,74
|
|
20230613,101800,250256920,6080,6080,6080,6080,0
|
|
20230613,101700,250256920,6080,6080,6090,6080,547
|
|
20230613,101600,246931060,6080,6080,6080,6080,1860
|
|
20230613,101500,235622260,6090,6090,6090,6090,0
|
|
20230613,101400,235622260,6090,6090,6090,6090,167
|
|
20230613,101300,234605230,6090,6080,6090,6080,336
|
|
20230613,101200,232561350,6080,6080,6080,6080,1
|
|
20230613,101100,232555270,6090,6090,6090,6090,19
|
|
20230613,101000,232439560,6090,6090,6090,6090,1041
|
|
20230613,100900,226099870,6100,6100,6100,6100,4
|
|
20230613,100800,226075470,6090,6090,6090,6090,42
|
|
20230613,100700,225819690,6100,6100,6100,6100,130
|
|
20230613,100600,225026690,6100,6100,6100,6090,947
|
|
20230613,100500,219251990,6100,6100,6100,6100,0
|
|
20230613,100400,219251990,6100,6100,6100,6100,39
|
|
20230613,100300,219014090,6100,6110,6110,6100,17
|
|
20230613,100200,218910230,6110,6110,6110,6110,1
|
|
20230613,100100,218904120,6100,6100,6100,6100,365
|
|
20230613,100000,216677620,6100,6100,6100,6100,133
|
|
20230613,095900,215866320,6100,6100,6100,6100,119
|
|
20230613,095800,215140420,6100,6100,6100,6100,1000
|
|
20230613,095700,209040420,6100,6100,6100,6100,306
|
|
20230613,095600,207173820,6100,6100,6100,6090,1409
|
|
20230613,095500,198580270,6100,6100,6100,6100,0
|
|
20230613,095400,198580270,6100,6100,6100,6090,171
|
|
20230613,095300,197537180,6100,6100,6100,6090,280
|
|
20230613,095200,195831740,6090,6100,6100,6090,130
|
|
20230613,095100,195039240,6090,6090,6090,6090,204
|
|
20230613,095000,193796880,6090,6090,6090,6090,4
|
|
20230613,094900,193772520,6100,6100,6100,6100,20
|
|
20230613,094800,193650520,6100,6090,6100,6090,702
|
|
20230613,094700,189375290,6090,6090,6100,6080,413
|
|
20230613,094600,186860030,6090,6090,6090,6080,474
|
|
20230613,094500,183977010,6090,6090,6090,6090,25
|
|
20230613,094400,183824760,6090,6090,6090,6090,518
|
|
20230613,094300,180670140,6090,6090,6090,6090,203
|
|
20230613,094200,179433870,6090,6090,6090,6090,181
|
|
20230613,094100,178331580,6080,6080,6080,6080,120
|
|
20230613,094000,177601980,6080,6080,6080,6080,520
|
|
20230613,093900,174440380,6080,6080,6080,6080,0
|
|
20230613,093800,174440380,6080,6090,6090,6080,663
|
|
20230613,093700,170408340,6090,6090,6090,6080,681
|
|
20230613,093600,166262550,6080,6080,6080,6080,2
|
|
20230613,093500,166250390,6090,6090,6090,6090,110
|
|
20230613,093400,165580490,6080,6080,6080,6080,152
|
|
20230613,093300,164656330,6090,6090,6090,6090,15
|
|
20230613,093200,164564980,6090,6100,6100,6090,82
|
|
20230613,093100,164064800,6100,6090,6100,6090,534
|
|
20230613,093000,160810230,6090,6090,6090,6080,128
|
|
20230613,092900,160031010,6080,6080,6080,6080,164
|
|
20230613,092800,159033890,6080,6090,6090,6080,278
|
|
20230613,092700,157341700,6090,6090,6090,6090,170
|
|
20230613,092600,156306400,6100,6100,6100,6100,10
|
|
20230613,092500,156245400,6090,6100,6100,6090,22
|
|
20230613,092400,156111220,6100,6090,6100,6090,1194
|
|
20230613,092300,148828520,6090,6090,6090,6090,74
|
|
20230613,092200,148377860,6080,6090,6090,6080,118
|
|
20230613,092100,147659600,6090,6090,6090,6090,661
|
|
20230613,092000,143634110,6090,6090,6100,6090,30
|
|
20230613,091900,143451260,6090,6080,6090,6080,474
|
|
20230613,091800,140564700,6090,6090,6090,6090,385
|
|
20230613,091700,138220050,6090,6100,6100,6090,2
|
|
20230613,091600,138207860,6100,6100,6100,6100,65
|
|
20230613,091500,137811360,6090,6090,6090,6090,2
|
|
20230613,091400,137799180,6090,6070,6090,6070,5427
|
|
20230613,091300,104794850,6070,6060,6070,6060,1244
|
|
20230613,091200,97250800,6050,6050,6050,6050,0
|
|
20230613,091100,97250800,6050,6070,6070,6050,1006
|
|
20230613,091000,91144400,6040,6070,6070,6040,305
|
|
20230613,090900,89294900,6070,6060,6070,6030,3288
|
|
20230613,090800,69400440,6050,6060,6060,6050,761
|
|
20230613,090700,64788800,6060,6060,6060,6060,92
|
|
20230613,090600,64231280,6070,6070,6070,6070,120
|
|
20230613,090500,63502880,6070,6090,6090,6060,758
|
|
20230613,090400,58894010,6070,6090,6090,6060,79
|
|
20230613,090300,58413630,6050,6080,6090,6050,1275
|
|
20230613,090200,50687870,6090,6090,6090,6050,579
|
|
20230613,090100,47178330,6060,6060,6090,6050,852
|
|
20230613,090000,42020350,6050,6030,6050,6030,6557
|