589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184600,479124580,4100,4100,4100,4100,700
|
|
20230620,184500,479124580,4100,4100,4100,4100,0
|
|
20230620,184400,479124580,4100,4100,4100,4100,0
|
|
20230620,184300,479124580,4100,4100,4100,4100,0
|
|
20230620,184200,479124580,4100,4100,4100,4100,0
|
|
20230620,184100,479124580,4100,4100,4100,4100,0
|
|
20230620,184000,479124580,4100,4100,4100,4100,0
|
|
20230620,183900,479124580,4100,4100,4100,4100,0
|
|
20230620,183800,479124580,4100,4100,4100,4100,0
|
|
20230620,183700,479124580,4100,4100,4100,4100,0
|
|
20230620,183600,479124580,4100,4100,4100,4100,0
|
|
20230620,183500,479124580,4100,4100,4100,4100,0
|
|
20230620,183400,479124580,4100,4100,4100,4100,0
|
|
20230620,183300,479124580,4100,4100,4100,4100,0
|
|
20230620,183200,479124580,4100,4100,4100,4100,0
|
|
20230620,183100,479124580,4100,4100,4100,4100,0
|
|
20230620,183000,479124580,4100,4100,4100,4100,0
|
|
20230620,182900,479124580,4100,4100,4100,4100,0
|
|
20230620,182800,479124580,4100,4100,4100,4100,0
|
|
20230620,182700,479124580,4100,4100,4100,4100,0
|
|
20230620,182600,479124580,4100,4100,4100,4100,0
|
|
20230620,182500,479124580,4100,4100,4100,4100,0
|
|
20230620,182400,479124580,4100,4100,4100,4100,0
|
|
20230620,182300,479124580,4100,4100,4100,4100,0
|
|
20230620,182200,479124580,4100,4100,4100,4100,0
|
|
20230620,182100,479124580,4100,4100,4100,4100,0
|
|
20230620,182000,479124580,4100,4100,4100,4100,0
|
|
20230620,181900,479124580,4100,4100,4100,4100,0
|
|
20230620,181800,479124580,4100,4100,4100,4100,0
|
|
20230620,181700,479124580,4100,4100,4100,4100,0
|
|
20230620,181600,479124580,4100,4100,4100,4100,700
|
|
20230620,181500,479124580,4100,4100,4100,4100,0
|
|
20230620,181400,479124580,4100,4100,4100,4100,0
|
|
20230620,181300,479124580,4100,4100,4100,4100,0
|
|
20230620,181200,479124580,4100,4100,4100,4100,0
|
|
20230620,181100,479124580,4100,4100,4100,4100,0
|
|
20230620,181000,479124580,4100,4100,4100,4100,0
|
|
20230620,180900,479124580,4100,4100,4100,4100,0
|
|
20230620,180800,479124580,4100,4100,4100,4100,0
|
|
20230620,180700,479124580,4100,4100,4100,4100,0
|
|
20230620,180600,479124580,4100,4100,4100,4100,0
|
|
20230620,180500,479124580,4100,4100,4100,4100,0
|
|
20230620,180400,479124580,4100,4100,4100,4100,0
|
|
20230620,180300,479124580,4100,4100,4100,4100,0
|
|
20230620,180200,479124580,4100,4100,4100,4100,0
|
|
20230620,180100,479124580,4100,4100,4100,4100,0
|
|
20230620,180000,479124580,4100,4100,4100,4100,0
|
|
20230620,175900,479124580,4100,4100,4100,4100,0
|
|
20230620,175800,479124580,4100,4100,4100,4100,0
|
|
20230620,175700,479124580,4100,4100,4100,4100,0
|
|
20230620,175600,479124580,4100,4100,4100,4100,0
|
|
20230620,175500,479124580,4100,4100,4100,4100,0
|
|
20230620,175400,479124580,4100,4100,4100,4100,0
|
|
20230620,175300,479124580,4100,4100,4100,4100,0
|
|
20230620,175200,479124580,4100,4100,4100,4100,0
|
|
20230620,175100,479124580,4100,4100,4100,4100,0
|
|
20230620,175000,479124580,4100,4100,4100,4100,0
|
|
20230620,174900,479124580,4100,4100,4100,4100,0
|
|
20230620,174800,479124580,4100,4100,4100,4100,0
|
|
20230620,174700,479124580,4100,4100,4100,4100,0
|
|
20230620,174600,479124580,4100,4100,4100,4100,700
|
|
20230620,174500,479124580,4100,4100,4100,4100,0
|
|
20230620,174400,479124580,4100,4100,4100,4100,0
|
|
20230620,174300,479124580,4100,4100,4100,4100,0
|
|
20230620,174200,479124580,4100,4100,4100,4100,0
|
|
20230620,174100,479124580,4100,4100,4100,4100,0
|
|
20230620,174000,479124580,4100,4100,4100,4100,0
|
|
20230620,173900,479124580,4100,4100,4100,4100,0
|
|
20230620,173800,479124580,4100,4100,4100,4100,0
|
|
20230620,173700,479124580,4100,4100,4100,4100,0
|
|
20230620,173600,479124580,4100,4100,4100,4100,0
|
|
20230620,173500,479124580,4100,4100,4100,4100,0
|
|
20230620,173400,479124580,4100,4100,4100,4100,0
|
|
20230620,173300,479124580,4100,4100,4100,4100,0
|
|
20230620,173200,479124580,4100,4100,4100,4100,0
|
|
20230620,173100,479124580,4100,4100,4100,4100,0
|
|
20230620,173000,479124580,4100,4100,4100,4100,0
|
|
20230620,172900,479124580,4100,4100,4100,4100,0
|
|
20230620,172800,479124580,4100,4100,4100,4100,0
|
|
20230620,172700,479124580,4100,4100,4100,4100,0
|
|
20230620,172600,479124580,4100,4100,4100,4100,0
|
|
20230620,172500,479124580,4100,4100,4100,4100,0
|
|
20230620,172400,479124580,4100,4100,4100,4100,0
|
|
20230620,172300,479124580,4100,4100,4100,4100,0
|
|
20230620,172200,479124580,4100,4100,4100,4100,0
|
|
20230620,172100,479124580,4100,4100,4100,4100,0
|
|
20230620,172000,479124580,4100,4100,4100,4100,0
|
|
20230620,171900,479124580,4100,4100,4100,4100,0
|
|
20230620,171800,479124580,4100,4100,4100,4100,0
|
|
20230620,171700,479124580,4100,4100,4100,4100,0
|
|
20230620,171600,479124580,4100,4100,4100,4100,700
|
|
20230620,171500,479124580,4100,4100,4100,4100,0
|
|
20230620,171400,479124580,4100,4100,4100,4100,0
|
|
20230620,171300,479124580,4100,4100,4100,4100,0
|
|
20230620,171200,479124580,4100,4100,4100,4100,0
|
|
20230620,171100,479124580,4100,4100,4100,4100,0
|
|
20230620,171000,479124580,4100,4100,4100,4100,0
|
|
20230620,170900,479124580,4100,4100,4100,4100,0
|
|
20230620,170800,479124580,4100,4100,4100,4100,0
|
|
20230620,170700,479124580,4100,4100,4100,4100,0
|
|
20230620,170600,479124580,4100,4100,4100,4100,0
|
|
20230620,170500,479124580,4100,4100,4100,4100,0
|
|
20230620,170400,479124580,4100,4100,4100,4100,0
|
|
20230620,170300,479124580,4100,4100,4100,4100,0
|
|
20230620,170200,479124580,4100,4100,4100,4100,0
|
|
20230620,170100,479124580,4100,4100,4100,4100,0
|
|
20230620,170000,479124580,4100,4100,4100,4100,0
|
|
20230620,165900,479124580,4100,4100,4100,4100,0
|
|
20230620,165800,479124580,4100,4100,4100,4100,0
|
|
20230620,165700,479124580,4100,4100,4100,4100,0
|
|
20230620,165600,479124580,4100,4100,4100,4100,0
|
|
20230620,165500,479124580,4100,4100,4100,4100,0
|
|
20230620,165400,479124580,4100,4100,4100,4100,0
|
|
20230620,165300,479124580,4100,4100,4100,4100,0
|
|
20230620,165200,479124580,4100,4100,4100,4100,0
|
|
20230620,165100,479124580,4100,4100,4100,4100,0
|
|
20230620,165000,479124580,4100,4100,4100,4100,0
|
|
20230620,164900,479124580,4100,4100,4100,4100,0
|
|
20230620,164800,479124580,4100,4100,4100,4100,0
|
|
20230620,164700,479124580,4100,4100,4100,4100,0
|
|
20230620,164600,479124580,4100,4100,4100,4100,700
|
|
20230620,164500,479124580,4100,4100,4100,4100,0
|
|
20230620,164400,479124580,4100,4100,4100,4100,0
|
|
20230620,164300,479124580,4100,4100,4100,4100,0
|
|
20230620,164200,479124580,4100,4100,4100,4100,0
|
|
20230620,164100,479124580,4100,4100,4100,4100,0
|
|
20230620,164000,479124580,4100,4100,4100,4100,0
|
|
20230620,163900,479124580,4100,4100,4100,4100,0
|
|
20230620,163800,479124580,4100,4100,4100,4100,0
|
|
20230620,163700,479124580,4100,4100,4100,4100,0
|
|
20230620,163600,479124580,4100,4100,4100,4100,0
|
|
20230620,163500,479124580,4100,4100,4100,4100,0
|
|
20230620,163400,479124580,4100,4100,4100,4100,0
|
|
20230620,163300,479124580,4100,4100,4100,4100,0
|
|
20230620,163200,479124580,4100,4100,4100,4100,0
|
|
20230620,163100,479124580,4100,4100,4100,4100,0
|
|
20230620,163000,479124580,4100,4100,4100,4100,0
|
|
20230620,162900,479124580,4100,4100,4100,4100,0
|
|
20230620,162800,479124580,4100,4100,4100,4100,0
|
|
20230620,162700,479124580,4100,4100,4100,4100,0
|
|
20230620,162600,479124580,4100,4100,4100,4100,0
|
|
20230620,162500,479124580,4100,4100,4100,4100,0
|
|
20230620,162400,479124580,4100,4100,4100,4100,0
|
|
20230620,162300,479124580,4100,4100,4100,4100,0
|
|
20230620,162200,479124580,4100,4100,4100,4100,0
|
|
20230620,162100,479124580,4100,4100,4100,4100,0
|
|
20230620,162000,479124580,4100,4100,4100,4100,0
|
|
20230620,161900,479124580,4100,4100,4100,4100,0
|
|
20230620,161800,479124580,4100,4100,4100,4100,0
|
|
20230620,161700,479124580,4100,4100,4100,4100,0
|
|
20230620,161600,479124580,4100,4100,4100,4100,700
|
|
20230620,161500,479124580,4100,4100,4100,4100,0
|
|
20230620,161400,479124580,4100,4100,4100,4100,0
|
|
20230620,161300,479124580,4100,4100,4100,4100,0
|
|
20230620,161200,479124580,4100,4100,4100,4100,0
|
|
20230620,161100,479124580,4100,4100,4100,4100,0
|
|
20230620,161000,479124580,4100,4100,4100,4100,0
|
|
20230620,160900,479124580,4100,4100,4100,4100,0
|
|
20230620,160800,479124580,4100,4100,4100,4100,0
|
|
20230620,160700,479124580,4100,4100,4100,4100,0
|
|
20230620,160600,479124580,4100,4100,4100,4100,0
|
|
20230620,160500,479124580,4100,4100,4100,4100,0
|
|
20230620,160400,479124580,4100,4100,4100,4100,0
|
|
20230620,160300,479124580,4100,4100,4100,4100,0
|
|
20230620,160200,479124580,4100,4100,4100,4100,0
|
|
20230620,160100,479124580,4100,4100,4100,4100,0
|
|
20230620,160000,479124580,4100,4100,4100,4100,0
|
|
20230620,155900,479124580,4100,4100,4100,4100,0
|
|
20230620,155800,479124580,4100,4100,4100,4100,0
|
|
20230620,155700,479124580,4100,4100,4100,4100,0
|
|
20230620,155600,479124580,4100,4100,4100,4100,0
|
|
20230620,155500,479124580,4100,4100,4100,4100,0
|
|
20230620,155400,479124580,4100,4100,4100,4100,0
|
|
20230620,155300,479124580,4100,4100,4100,4100,0
|
|
20230620,155200,479124580,4100,4100,4100,4100,0
|
|
20230620,155100,479124580,4100,4100,4100,4100,0
|
|
20230620,155000,479124580,4100,4100,4100,4100,0
|
|
20230620,154900,479124580,4100,4100,4100,4100,0
|
|
20230620,154800,479124580,4100,4100,4100,4100,0
|
|
20230620,154700,479124580,4100,4100,4100,4100,0
|
|
20230620,154600,479124580,4100,4100,4100,4100,700
|
|
20230620,154500,479124580,4100,4100,4100,4100,0
|
|
20230620,154400,479124580,4100,4100,4100,4100,0
|
|
20230620,154300,479124580,4100,4100,4100,4100,0
|
|
20230620,154200,479124580,4100,4100,4100,4100,0
|
|
20230620,154100,479124580,4100,4100,4100,4100,0
|
|
20230620,154000,479124580,4100,4100,4100,4100,0
|
|
20230620,153900,479124580,4100,4100,4100,4100,0
|
|
20230620,153800,479124580,4100,4100,4100,4100,0
|
|
20230620,153700,479124580,4100,4100,4100,4100,0
|
|
20230620,153600,479124580,4100,4100,4100,4100,0
|
|
20230620,153500,479124580,4100,4100,4100,4100,0
|
|
20230620,153400,479124580,4100,4100,4100,4100,0
|
|
20230620,153300,479124580,4100,4100,4100,4100,0
|
|
20230620,153200,479124580,4100,4100,4100,4100,0
|
|
20230620,153100,479124580,4100,4100,4100,4100,0
|
|
20230620,153000,479124580,4100,4100,4100,4100,700
|
|
20230620,152900,476254580,4105,4105,4105,4105,0
|
|
20230620,152800,476254580,4105,4105,4105,4105,0
|
|
20230620,152700,476254580,4105,4105,4105,4105,0
|
|
20230620,152600,476254580,4105,4105,4105,4105,0
|
|
20230620,152500,476254580,4105,4105,4105,4105,0
|
|
20230620,152400,476254580,4105,4105,4105,4105,0
|
|
20230620,152300,476254580,4105,4105,4105,4105,0
|
|
20230620,152200,476254580,4105,4105,4105,4105,0
|
|
20230620,152100,476254580,4105,4105,4105,4105,0
|
|
20230620,152000,476254580,4105,4105,4105,4105,0
|
|
20230620,151900,476254580,4105,4085,4105,4080,145
|
|
20230620,151800,475662905,4085,4085,4085,4085,134
|
|
20230620,151700,475115515,4100,4085,4100,4085,250
|
|
20230620,151600,474094250,4085,4085,4085,4085,0
|
|
20230620,151500,474094250,4085,4090,4090,4085,908
|
|
20230620,151400,470384810,4100,4100,4100,4100,0
|
|
20230620,151300,470384810,4100,4105,4105,4100,10
|
|
20230620,151200,470343765,4105,4105,4105,4105,8
|
|
20230620,151100,470310925,4105,4105,4105,4105,0
|
|
20230620,151000,470310925,4105,4090,4105,4090,642
|
|
20230620,150900,467676710,4090,4090,4090,4090,40
|
|
20230620,150800,467513110,4090,4090,4090,4090,27
|
|
20230620,150700,467402680,4090,4090,4090,4090,1
|
|
20230620,150600,467398590,4090,4105,4105,4090,813
|
|
20230620,150500,464061405,4105,4105,4105,4105,11
|
|
20230620,150400,464016250,4105,4105,4105,4105,66
|
|
20230620,150300,463745320,4105,4105,4105,4105,219
|
|
20230620,150200,462846325,4110,4115,4115,4110,12
|
|
20230620,150100,462796995,4115,4115,4115,4115,141
|
|
20230620,150000,462216780,4115,4120,4120,4115,416
|
|
20230620,145900,460503110,4120,4115,4120,4115,2238
|
|
20230620,145800,451292805,4120,4120,4125,4120,840
|
|
20230620,145700,447831505,4120,4120,4120,4120,0
|
|
20230620,145600,447831505,4120,4120,4120,4115,4345
|
|
20230620,145500,429931330,4120,4090,4120,4090,5051
|
|
20230620,145400,409206725,4090,4090,4090,4090,643
|
|
20230620,145300,406576855,4090,4085,4090,4085,2013
|
|
20230620,145200,398347750,4085,4085,4085,4085,1
|
|
20230620,145100,398343665,4080,4080,4080,4080,292
|
|
20230620,145000,397152305,4075,4070,4075,4065,6966
|
|
20230620,144900,368798610,4070,4060,4070,4060,1004
|
|
20230620,144800,364716035,4060,4060,4060,4060,1001
|
|
20230620,144700,360651975,4055,4055,4055,4055,133
|
|
20230620,144600,360112660,4055,4055,4055,4055,10
|
|
20230620,144500,360072110,4055,4055,4055,4055,101
|
|
20230620,144400,359662555,4050,4050,4050,4045,653
|
|
20230620,144300,357017910,4060,4050,4060,4050,668
|
|
20230620,144200,354312500,4045,4050,4050,4045,138
|
|
20230620,144100,353753760,4050,4050,4050,4050,100
|
|
20230620,144000,353348760,4050,4050,4050,4050,400
|
|
20230620,143900,351728760,4050,4050,4050,4050,127
|
|
20230620,143800,351214410,4050,4050,4050,4045,502
|
|
20230620,143700,349183810,4050,4050,4050,4050,1345
|
|
20230620,143600,343736560,4050,4050,4050,4050,0
|
|
20230620,143500,343736560,4050,4050,4050,4050,0
|
|
20230620,143400,343736560,4050,4050,4050,4050,3500
|
|
20230620,143300,329561560,4050,4050,4050,4050,1000
|
|
20230620,143200,325511560,4060,4060,4060,4060,140
|
|
20230620,143100,324943160,4060,4060,4060,4060,0
|
|
20230620,143000,324943160,4060,4060,4060,4060,1
|
|
20230620,142900,324939100,4060,4060,4060,4060,0
|
|
20230620,142800,324939100,4060,4060,4060,4060,0
|
|
20230620,142700,324939100,4060,4060,4060,4060,234
|
|
20230620,142600,323989060,4060,4055,4060,4050,659
|
|
20230620,142500,321314380,4055,4055,4055,4055,0
|
|
20230620,142400,321314380,4055,4055,4055,4055,25
|
|
20230620,142300,321213005,4060,4060,4060,4060,0
|
|
20230620,142200,321213005,4060,4060,4060,4060,0
|
|
20230620,142100,321213005,4060,4060,4060,4060,423
|
|
20230620,142000,319495625,4060,4060,4060,4060,12921
|
|
20230620,141900,267036365,4050,4055,4055,4050,2252
|
|
20230620,141800,257906715,4055,4055,4055,4055,1
|
|
20230620,141700,257902660,4050,4050,4050,4050,0
|
|
20230620,141600,257902660,4050,4055,4055,4050,521
|
|
20230620,141500,255792605,4055,4055,4055,4055,0
|
|
20230620,141400,255792605,4055,4055,4055,4055,1
|
|
20230620,141300,255788550,4050,4050,4050,4050,0
|
|
20230620,141200,255788550,4050,4050,4050,4050,200
|
|
20230620,141100,254978550,4055,4055,4055,4055,0
|
|
20230620,141000,254978550,4055,4055,4055,4055,0
|
|
20230620,140900,254978550,4055,4055,4055,4055,0
|
|
20230620,140800,254978550,4055,4055,4055,4055,0
|
|
20230620,140700,254978550,4055,4055,4055,4055,57
|
|
20230620,140600,254747415,4055,4055,4055,4055,5
|
|
20230620,140500,254727140,4055,4055,4055,4055,12
|
|
20230620,140400,254678480,4055,4055,4055,4055,0
|
|
20230620,140300,254678480,4055,4055,4055,4055,22
|
|
20230620,140200,254589270,4055,4055,4055,4055,0
|
|
20230620,140100,254589270,4055,4055,4055,4055,471
|
|
20230620,140000,252679365,4055,4055,4055,4055,20
|
|
20230620,135900,252598265,4055,4055,4055,4055,50
|
|
20230620,135800,252395515,4050,4050,4050,4050,3821
|
|
20230620,135700,236920465,4050,4055,4055,4050,19
|
|
20230620,135600,236843505,4050,4055,4055,4050,120
|
|
20230620,135500,236357205,4055,4055,4055,4055,0
|
|
20230620,135400,236357205,4055,4055,4055,4055,0
|
|
20230620,135300,236357205,4055,4055,4055,4055,0
|
|
20230620,135200,236357205,4055,4055,4055,4055,0
|
|
20230620,135100,236357205,4055,4055,4055,4055,0
|
|
20230620,135000,236357205,4055,4055,4055,4055,0
|
|
20230620,134900,236357205,4055,4055,4055,4055,0
|
|
20230620,134800,236357205,4055,4055,4055,4055,2797
|
|
20230620,134700,225015370,4060,4060,4060,4060,15
|
|
20230620,134600,224954470,4060,4060,4060,4060,100
|
|
20230620,134500,224548470,4060,4060,4060,4060,3
|
|
20230620,134400,224536290,4060,4060,4060,4060,100
|
|
20230620,134300,224130290,4060,4055,4060,4055,714
|
|
20230620,134200,221234020,4060,4060,4060,4060,0
|
|
20230620,134100,221234020,4060,4060,4060,4060,0
|
|
20230620,134000,221234020,4060,4060,4060,4060,0
|
|
20230620,133900,221234020,4060,4060,4060,4060,6
|
|
20230620,133800,221209660,4060,4060,4060,4060,4835
|
|
20230620,133700,201579560,4065,4065,4065,4065,100
|
|
20230620,133600,201173060,4065,4065,4065,4065,105
|
|
20230620,133500,200746235,4070,4070,4070,4070,116
|
|
20230620,133400,200274115,4070,4070,4070,4070,100
|
|
20230620,133300,199867115,4070,4070,4070,4070,0
|
|
20230620,133200,199867115,4070,4065,4070,4065,400
|
|
20230620,133100,198240865,4070,4070,4070,4070,0
|
|
20230620,133000,198240865,4070,4070,4070,4070,17
|
|
20230620,132900,198171675,4070,4060,4070,4060,2
|
|
20230620,132800,198163545,4065,4065,4065,4065,16
|
|
20230620,132700,198098505,4065,4065,4065,4065,205
|
|
20230620,132600,197265180,4065,4065,4065,4065,10
|
|
20230620,132500,197224530,4065,4065,4065,4065,100
|
|
20230620,132400,196818030,4065,4065,4065,4065,0
|
|
20230620,132300,196818030,4065,4065,4065,4065,0
|
|
20230620,132200,196818030,4065,4065,4065,4065,150
|
|
20230620,132100,196208280,4065,4065,4065,4065,311
|
|
20230620,132000,194944065,4070,4070,4070,4070,0
|
|
20230620,131900,194944065,4070,4070,4070,4070,150
|
|
20230620,131800,194333565,4060,4060,4060,4060,0
|
|
20230620,131700,194333565,4060,4060,4060,4060,0
|
|
20230620,131600,194333565,4060,4060,4060,4060,2
|
|
20230620,131500,194325445,4060,4060,4060,4060,0
|
|
20230620,131400,194325445,4060,4060,4060,4060,200
|
|
20230620,131300,193513445,4060,4070,4070,4060,306
|
|
20230620,131200,192270175,4070,4070,4070,4070,10
|
|
20230620,131100,192229475,4070,4070,4070,4070,0
|
|
20230620,131000,192229475,4070,4070,4070,4070,0
|
|
20230620,130900,192229475,4070,4070,4070,4070,0
|
|
20230620,130800,192229475,4070,4070,4070,4070,1
|
|
20230620,130700,192225405,4075,4075,4075,4075,0
|
|
20230620,130600,192225405,4075,4075,4075,4075,0
|
|
20230620,130500,192225405,4075,4075,4075,4075,0
|
|
20230620,130400,192225405,4075,4075,4075,4075,0
|
|
20230620,130300,192225405,4075,4075,4075,4075,0
|
|
20230620,130200,192225405,4075,4075,4075,4075,0
|
|
20230620,130100,192225405,4075,4075,4075,4075,0
|
|
20230620,130000,192225405,4075,4075,4075,4075,4
|
|
20230620,125900,192209105,4075,4075,4075,4075,0
|
|
20230620,125800,192209105,4075,4075,4075,4075,14
|
|
20230620,125700,192152055,4075,4075,4075,4075,35
|
|
20230620,125600,192009430,4075,4075,4075,4075,0
|
|
20230620,125500,192009430,4075,4075,4075,4075,0
|
|
20230620,125400,192009430,4075,4075,4075,4075,0
|
|
20230620,125300,192009430,4075,4075,4075,4075,0
|
|
20230620,125200,192009430,4075,4075,4075,4075,20
|
|
20230620,125100,191927930,4070,4070,4070,4070,101
|
|
20230620,125000,191516860,4070,4070,4070,4070,0
|
|
20230620,124900,191516860,4070,4070,4070,4070,0
|
|
20230620,124800,191516860,4070,4070,4070,4070,250
|
|
20230620,124700,190499360,4060,4060,4060,4060,5
|
|
20230620,124600,190479060,4060,4060,4060,4060,0
|
|
20230620,124500,190479060,4060,4070,4070,4060,2479
|
|
20230620,124400,180402180,4070,4070,4070,4070,50
|
|
20230620,124300,180198680,4070,4070,4070,4070,244
|
|
20230620,124200,179205600,4065,4065,4065,4065,0
|
|
20230620,124100,179205600,4065,4065,4065,4065,0
|
|
20230620,124000,179205600,4065,4065,4065,4065,0
|
|
20230620,123900,179205600,4065,4070,4070,4065,30
|
|
20230620,123800,179083645,4065,4065,4065,4065,0
|
|
20230620,123700,179083645,4065,4065,4065,4065,0
|
|
20230620,123600,179083645,4065,4065,4065,4065,0
|
|
20230620,123500,179083645,4065,4065,4065,4065,0
|
|
20230620,123400,179083645,4065,4065,4065,4065,0
|
|
20230620,123300,179083645,4065,4065,4065,4065,137
|
|
20230620,123200,178526740,4070,4070,4070,4070,0
|
|
20230620,123100,178526740,4070,4075,4075,4070,1382
|
|
20230620,123000,172901935,4080,4080,4080,4080,1
|
|
20230620,122900,172897855,4080,4080,4080,4080,0
|
|
20230620,122800,172897855,4080,4080,4080,4080,0
|
|
20230620,122700,172897855,4080,4080,4080,4080,1
|
|
20230620,122600,172893775,4080,4080,4080,4080,0
|
|
20230620,122500,172893775,4080,4080,4080,4080,0
|
|
20230620,122400,172893775,4080,4080,4080,4080,0
|
|
20230620,122300,172893775,4080,4080,4080,4080,10
|
|
20230620,122200,172852975,4080,4080,4080,4080,0
|
|
20230620,122100,172852975,4080,4080,4080,4080,5
|
|
20230620,122000,172832575,4080,4080,4080,4080,0
|
|
20230620,121900,172832575,4080,4080,4080,4080,0
|
|
20230620,121800,172832575,4080,4080,4080,4080,0
|
|
20230620,121700,172832575,4080,4080,4080,4080,150
|
|
20230620,121600,172220575,4080,4080,4080,4080,12
|
|
20230620,121500,172171615,4070,4070,4070,4070,0
|
|
20230620,121400,172171615,4070,4070,4070,4070,0
|
|
20230620,121300,172171615,4070,4070,4070,4070,0
|
|
20230620,121200,172171615,4070,4070,4070,4070,0
|
|
20230620,121100,172171615,4070,4070,4070,4070,220
|
|
20230620,121000,171276215,4070,4070,4070,4070,0
|
|
20230620,120900,171276215,4070,4070,4070,4070,0
|
|
20230620,120800,171276215,4070,4070,4070,4070,0
|
|
20230620,120700,171276215,4070,4070,4070,4070,1339
|
|
20230620,120600,165826485,4070,4070,4070,4070,500
|
|
20230620,120500,163791485,4070,4070,4070,4070,500
|
|
20230620,120400,161756485,4070,4070,4070,4070,400
|
|
20230620,120300,160128485,4070,4070,4070,4070,100
|
|
20230620,120200,159721485,4070,4070,4070,4070,0
|
|
20230620,120100,159721485,4070,4070,4070,4070,0
|
|
20230620,120000,159721485,4070,4070,4070,4070,96
|
|
20230620,115900,159330765,4080,4075,4080,4075,11
|
|
20230620,115800,159285925,4080,4080,4080,4080,100
|
|
20230620,115700,158877925,4070,4070,4080,4070,426
|
|
20230620,115600,157144010,4075,4075,4075,4075,0
|
|
20230620,115500,157144010,4075,4075,4075,4075,50
|
|
20230620,115400,156940260,4075,4075,4075,4075,0
|
|
20230620,115300,156940260,4075,4075,4075,4075,104
|
|
20230620,115200,156516460,4075,4075,4075,4075,0
|
|
20230620,115100,156516460,4075,4075,4075,4075,0
|
|
20230620,115000,156516460,4075,4075,4075,4075,0
|
|
20230620,114900,156516460,4075,4075,4075,4075,0
|
|
20230620,114800,156516460,4075,4075,4075,4075,1095
|
|
20230620,114700,152054335,4080,4080,4080,4080,0
|
|
20230620,114600,152054335,4080,4080,4080,4080,1
|
|
20230620,114500,152050255,4070,4070,4070,4070,1
|
|
20230620,114400,152046185,4070,4070,4070,4070,0
|
|
20230620,114300,152046185,4070,4070,4070,4070,0
|
|
20230620,114200,152046185,4070,4070,4070,4070,200
|
|
20230620,114100,151232185,4070,4070,4070,4070,50
|
|
20230620,114000,151028685,4070,4070,4070,4070,100
|
|
20230620,113900,150621685,4070,4070,4070,4070,0
|
|
20230620,113800,150621685,4070,4075,4075,4070,2500
|
|
20230620,113700,140444250,4080,4080,4080,4080,0
|
|
20230620,113600,140444250,4080,4080,4080,4080,0
|
|
20230620,113500,140444250,4080,4085,4085,4080,550
|
|
20230620,113400,138197505,4085,4085,4085,4085,0
|
|
20230620,113300,138197505,4085,4085,4085,4085,0
|
|
20230620,113200,138197505,4085,4085,4085,4085,0
|
|
20230620,113100,138197505,4085,4085,4085,4085,0
|
|
20230620,113000,138197505,4085,4085,4085,4085,0
|
|
20230620,112900,138197505,4085,4085,4085,4085,0
|
|
20230620,112800,138197505,4085,4085,4085,4085,1218
|
|
20230620,112700,133221975,4085,4085,4085,4085,0
|
|
20230620,112600,133221975,4085,4085,4085,4085,0
|
|
20230620,112500,133221975,4085,4085,4085,4085,0
|
|
20230620,112400,133221975,4085,4085,4085,4085,0
|
|
20230620,112300,133221975,4085,4085,4085,4085,0
|
|
20230620,112200,133221975,4085,4085,4085,4085,0
|
|
20230620,112100,133221975,4085,4085,4085,4085,0
|
|
20230620,112000,133221975,4085,4085,4085,4085,0
|
|
20230620,111900,133221975,4085,4085,4085,4085,0
|
|
20230620,111800,133221975,4085,4085,4085,4085,20
|
|
20230620,111700,133140275,4070,4070,4070,4070,0
|
|
20230620,111600,133140275,4070,4070,4070,4070,0
|
|
20230620,111500,133140275,4070,4070,4070,4070,0
|
|
20230620,111400,133140275,4070,4070,4070,4070,0
|
|
20230620,111300,133140275,4070,4070,4070,4070,0
|
|
20230620,111200,133140275,4070,4075,4075,4070,1000
|
|
20230620,111100,129069540,4085,4085,4085,4085,0
|
|
20230620,111000,129069540,4085,4075,4085,4075,260
|
|
20230620,110900,128008390,4075,4075,4075,4075,0
|
|
20230620,110800,128008390,4075,4075,4075,4075,0
|
|
20230620,110700,128008390,4075,4075,4075,4075,2
|
|
20230620,110600,128000240,4075,4075,4075,4075,0
|
|
20230620,110500,128000240,4075,4075,4075,4075,0
|
|
20230620,110400,128000240,4075,4075,4075,4075,0
|
|
20230620,110300,128000240,4075,4075,4075,4070,1068
|
|
20230620,110200,123653450,4075,4075,4075,4075,20
|
|
20230620,110100,123571950,4075,4075,4075,4075,20
|
|
20230620,110000,123490450,4075,4075,4075,4075,4
|
|
20230620,105900,123474150,4075,4070,4075,4070,600
|
|
20230620,105800,121031650,4070,4070,4070,4070,22
|
|
20230620,105700,120942110,4070,4070,4070,4070,0
|
|
20230620,105600,120942110,4070,4070,4070,4070,44
|
|
20230620,105500,120763030,4080,4080,4080,4080,0
|
|
20230620,105400,120763030,4080,4080,4080,4080,0
|
|
20230620,105300,120763030,4080,4070,4080,4070,330
|
|
20230620,105200,119419680,4070,4070,4070,4070,1288
|
|
20230620,105100,114177520,4065,4065,4065,4065,0
|
|
20230620,105000,114177520,4065,4065,4065,4065,0
|
|
20230620,104900,114177520,4065,4065,4065,4065,579
|
|
20230620,104800,111823885,4065,4065,4065,4065,0
|
|
20230620,104700,111823885,4065,4065,4065,4065,0
|
|
20230620,104600,111823885,4065,4065,4065,4065,0
|
|
20230620,104500,111823885,4065,4065,4065,4065,30
|
|
20230620,104400,111701935,4065,4065,4065,4065,0
|
|
20230620,104300,111701935,4065,4065,4065,4065,93
|
|
20230620,104200,111323890,4065,4065,4065,4065,0
|
|
20230620,104100,111323890,4065,4065,4065,4065,0
|
|
20230620,104000,111323890,4065,4065,4065,4065,1
|
|
20230620,103900,111319825,4065,4065,4065,4065,0
|
|
20230620,103800,111319825,4065,4065,4065,4065,0
|
|
20230620,103700,111319825,4065,4065,4065,4065,0
|
|
20230620,103600,111319825,4065,4065,4065,4065,0
|
|
20230620,103500,111319825,4065,4065,4065,4065,0
|
|
20230620,103400,111319825,4065,4065,4065,4065,0
|
|
20230620,103300,111319825,4065,4065,4065,4065,15
|
|
20230620,103200,111258850,4060,4060,4060,4060,5
|
|
20230620,103100,111238550,4055,4055,4055,4055,0
|
|
20230620,103000,111238550,4055,4055,4055,4055,0
|
|
20230620,102900,111238550,4055,4055,4055,4055,0
|
|
20230620,102800,111238550,4055,4055,4055,4055,0
|
|
20230620,102700,111238550,4055,4055,4055,4055,314
|
|
20230620,102600,109965280,4055,4055,4055,4055,0
|
|
20230620,102500,109965280,4055,4055,4055,4055,0
|
|
20230620,102400,109965280,4055,4055,4055,4055,0
|
|
20230620,102300,109965280,4055,4055,4055,4055,450
|
|
20230620,102200,108140530,4055,4055,4055,4055,600
|
|
20230620,102100,105707530,4065,4065,4065,4065,338
|
|
20230620,102000,104333560,4065,4065,4065,4065,667
|
|
20230620,101900,101622205,4065,4065,4065,4065,1
|
|
20230620,101800,101618140,4065,4065,4065,4065,0
|
|
20230620,101700,101618140,4065,4065,4065,4065,5
|
|
20230620,101600,101597815,4065,4065,4065,4065,78
|
|
20230620,101500,101280745,4065,4065,4065,4065,0
|
|
20230620,101400,101280745,4065,4065,4065,4065,0
|
|
20230620,101300,101280745,4065,4065,4065,4065,10
|
|
20230620,101200,101240095,4055,4065,4065,4055,1181
|
|
20230620,101100,96448425,4055,4060,4060,4055,1010
|
|
20230620,101000,92352020,4060,4060,4060,4060,90
|
|
20230620,100900,91986620,4060,4055,4060,4055,1475
|
|
20230620,100800,86001695,4060,4060,4065,4060,1450
|
|
20230620,100700,80114555,4065,4065,4065,4065,1
|
|
20230620,100600,80110490,4060,4060,4060,4060,202
|
|
20230620,100500,79290370,4065,4065,4065,4065,0
|
|
20230620,100400,79290370,4065,4065,4065,4065,10
|
|
20230620,100300,79249720,4065,4065,4065,4065,2
|
|
20230620,100200,79241590,4065,4065,4065,4065,0
|
|
20230620,100100,79241590,4065,4065,4065,4065,0
|
|
20230620,100000,79241590,4065,4065,4065,4065,210
|
|
20230620,095900,78387940,4065,4065,4065,4065,2
|
|
20230620,095800,78379810,4065,4065,4065,4065,10
|
|
20230620,095700,78339160,4065,4065,4065,4065,1
|
|
20230620,095600,78335095,4060,4060,4060,4060,0
|
|
20230620,095500,78335095,4060,4060,4060,4060,49
|
|
20230620,095400,78136155,4060,4060,4060,4060,944
|
|
20230620,095300,74303515,4060,4060,4060,4060,1
|
|
20230620,095200,74299455,4055,4055,4055,4055,700
|
|
20230620,095100,71460955,4055,4055,4055,4055,502
|
|
20230620,095000,69425345,4055,4055,4055,4055,0
|
|
20230620,094900,69425345,4055,4060,4060,4055,49
|
|
20230620,094800,69226645,4055,4055,4055,4055,132
|
|
20230620,094700,68691385,4060,4060,4060,4060,2
|
|
20230620,094600,68683265,4060,4060,4060,4060,750
|
|
20230620,094500,65638265,4060,4060,4060,4060,300
|
|
20230620,094400,64420265,4060,4065,4065,4060,1148
|
|
20230620,094300,59758885,4065,4065,4065,4065,0
|
|
20230620,094200,59758885,4065,4065,4065,4065,50
|
|
20230620,094100,59555635,4065,4065,4065,4065,1
|
|
20230620,094000,59551570,4065,4060,4065,4060,206
|
|
20230620,093900,58715180,4060,4060,4060,4060,246
|
|
20230620,093800,57716420,4060,4060,4060,4060,310
|
|
20230620,093700,56457820,4060,4060,4060,4060,0
|
|
20230620,093600,56457820,4060,4060,4060,4060,0
|
|
20230620,093500,56457820,4060,4060,4060,4060,985
|
|
20230620,093400,52458720,4060,4065,4065,4060,540
|
|
20230620,093300,50265805,4065,4065,4065,4065,8
|
|
20230620,093200,50233285,4065,4060,4065,4060,530
|
|
20230620,093100,48081465,4060,4060,4060,4060,310
|
|
20230620,093000,46822865,4060,4060,4060,4060,300
|
|
20230620,092900,45604865,4055,4055,4055,4055,0
|
|
20230620,092800,45604865,4055,4055,4055,4055,1081
|
|
20230620,092700,41221410,4055,4060,4060,4055,636
|
|
20230620,092600,38639255,4060,4060,4065,4060,498
|
|
20230620,092500,36617325,4065,4065,4065,4060,139
|
|
20230620,092400,36052440,4070,4070,4070,4070,5
|
|
20230620,092300,36032090,4070,4070,4070,4070,0
|
|
20230620,092200,36032090,4070,4070,4070,4070,15
|
|
20230620,092100,35971040,4065,4065,4065,4065,0
|
|
20230620,092000,35971040,4065,4065,4065,4065,436
|
|
20230620,091900,34198700,4065,4065,4065,4065,100
|
|
20230620,091800,33792200,4065,4065,4065,4065,0
|
|
20230620,091700,33792200,4065,4065,4065,4065,0
|
|
20230620,091600,33792200,4065,4065,4065,4065,5
|
|
20230620,091500,33771875,4065,4085,4090,4065,1001
|
|
20230620,091400,29678965,4090,4080,4090,4080,1000
|
|
20230620,091300,25593085,4080,4065,4080,4065,8
|
|
20230620,091200,25560460,4065,4070,4070,4065,200
|
|
20230620,091100,24747400,4070,4070,4070,4070,20
|
|
20230620,091000,24666000,4070,4070,4070,4070,0
|
|
20230620,090900,24666000,4070,4070,4070,4070,0
|
|
20230620,090800,24666000,4070,4070,4070,4070,0
|
|
20230620,090700,24666000,4070,4070,4070,4070,240
|
|
20230620,090600,23689200,4070,4070,4070,4070,50
|
|
20230620,090500,23485700,4070,4070,4070,4070,100
|
|
20230620,090400,23078700,4070,4070,4070,4070,50
|
|
20230620,090300,22875200,4050,4110,4110,4050,3505
|
|
20230620,090200,8635790,4110,4110,4110,4110,5
|
|
20230620,090100,8615240,4110,4095,4110,4075,2050
|
|
20230620,090000,229605,4110,4095,4110,4095,56
|