581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183800,313309620,3020,3020,3020,3020,648
|
|
20230607,183700,313309620,3020,3020,3020,3020,0
|
|
20230607,183600,313309620,3020,3020,3020,3020,0
|
|
20230607,183500,313309620,3020,3020,3020,3020,0
|
|
20230607,183400,313309620,3020,3020,3020,3020,0
|
|
20230607,183300,313309620,3020,3020,3020,3020,0
|
|
20230607,183200,313309620,3020,3020,3020,3020,0
|
|
20230607,183100,313309620,3020,3020,3020,3020,0
|
|
20230607,183000,313309620,3020,3020,3020,3020,0
|
|
20230607,182900,313309620,3020,3020,3020,3020,0
|
|
20230607,182800,313309620,3020,3020,3020,3020,0
|
|
20230607,182700,313309620,3020,3020,3020,3020,0
|
|
20230607,182600,313309620,3020,3020,3020,3020,0
|
|
20230607,182500,313309620,3020,3020,3020,3020,0
|
|
20230607,182400,313309620,3020,3020,3020,3020,0
|
|
20230607,182300,313309620,3020,3020,3020,3020,0
|
|
20230607,182200,313309620,3020,3020,3020,3020,0
|
|
20230607,182100,313309620,3020,3020,3020,3020,0
|
|
20230607,182000,313309620,3020,3020,3020,3020,0
|
|
20230607,181900,313309620,3020,3020,3020,3020,0
|
|
20230607,181800,313309620,3020,3020,3020,3020,0
|
|
20230607,181700,313309620,3020,3020,3020,3020,0
|
|
20230607,181600,313309620,3020,3020,3020,3020,0
|
|
20230607,181500,313309620,3020,3020,3020,3020,0
|
|
20230607,181400,313309620,3020,3020,3020,3020,0
|
|
20230607,181300,313309620,3020,3020,3020,3020,0
|
|
20230607,181200,313309620,3020,3020,3020,3020,0
|
|
20230607,181100,313309620,3020,3020,3020,3020,0
|
|
20230607,181000,313309620,3020,3020,3020,3020,0
|
|
20230607,180900,313309620,3020,3020,3020,3020,0
|
|
20230607,180800,313309620,3020,3020,3020,3020,648
|
|
20230607,180700,313309620,3020,3020,3020,3020,0
|
|
20230607,180600,313309620,3020,3020,3020,3020,0
|
|
20230607,180500,313309620,3020,3020,3020,3020,0
|
|
20230607,180400,313309620,3020,3020,3020,3020,0
|
|
20230607,180300,313309620,3020,3020,3020,3020,0
|
|
20230607,180200,313309620,3020,3020,3020,3020,0
|
|
20230607,180100,313309620,3020,3020,3020,3020,0
|
|
20230607,180000,313309620,3020,3020,3020,3020,0
|
|
20230607,175900,313309620,3020,3020,3020,3020,0
|
|
20230607,175800,313309620,3020,3020,3020,3020,0
|
|
20230607,175700,313309620,3020,3020,3020,3020,0
|
|
20230607,175600,313309620,3020,3020,3020,3020,0
|
|
20230607,175500,313309620,3020,3020,3020,3020,0
|
|
20230607,175400,313309620,3020,3020,3020,3020,0
|
|
20230607,175300,313309620,3020,3020,3020,3020,0
|
|
20230607,175200,313309620,3020,3020,3020,3020,0
|
|
20230607,175100,313309620,3020,3020,3020,3020,0
|
|
20230607,175000,313309620,3020,3020,3020,3020,0
|
|
20230607,174900,313309620,3020,3020,3020,3020,0
|
|
20230607,174800,313309620,3020,3020,3020,3020,0
|
|
20230607,174700,313309620,3020,3020,3020,3020,0
|
|
20230607,174600,313309620,3020,3020,3020,3020,0
|
|
20230607,174500,313309620,3020,3020,3020,3020,0
|
|
20230607,174400,313309620,3020,3020,3020,3020,0
|
|
20230607,174300,313309620,3020,3020,3020,3020,0
|
|
20230607,174200,313309620,3020,3020,3020,3020,0
|
|
20230607,174100,313309620,3020,3020,3020,3020,0
|
|
20230607,174000,313309620,3020,3020,3020,3020,0
|
|
20230607,173900,313309620,3020,3020,3020,3020,0
|
|
20230607,173800,313309620,3020,3020,3020,3020,648
|
|
20230607,173700,313309620,3020,3020,3020,3020,0
|
|
20230607,173600,313309620,3020,3020,3020,3020,0
|
|
20230607,173500,313309620,3020,3020,3020,3020,0
|
|
20230607,173400,313309620,3020,3020,3020,3020,0
|
|
20230607,173300,313309620,3020,3020,3020,3020,0
|
|
20230607,173200,313309620,3020,3020,3020,3020,0
|
|
20230607,173100,313309620,3020,3020,3020,3020,0
|
|
20230607,173000,313309620,3020,3020,3020,3020,0
|
|
20230607,172900,313309620,3020,3020,3020,3020,0
|
|
20230607,172800,313309620,3020,3020,3020,3020,0
|
|
20230607,172700,313309620,3020,3020,3020,3020,0
|
|
20230607,172600,313309620,3020,3020,3020,3020,0
|
|
20230607,172500,313309620,3020,3020,3020,3020,0
|
|
20230607,172400,313309620,3020,3020,3020,3020,0
|
|
20230607,172300,313309620,3020,3020,3020,3020,0
|
|
20230607,172200,313309620,3020,3020,3020,3020,0
|
|
20230607,172100,313309620,3020,3020,3020,3020,0
|
|
20230607,172000,313309620,3020,3020,3020,3020,0
|
|
20230607,171900,313309620,3020,3020,3020,3020,0
|
|
20230607,171800,313309620,3020,3020,3020,3020,0
|
|
20230607,171700,313309620,3020,3020,3020,3020,0
|
|
20230607,171600,313309620,3020,3020,3020,3020,0
|
|
20230607,171500,313309620,3020,3020,3020,3020,0
|
|
20230607,171400,313309620,3020,3020,3020,3020,0
|
|
20230607,171300,313309620,3020,3020,3020,3020,0
|
|
20230607,171200,313309620,3020,3020,3020,3020,0
|
|
20230607,171100,313309620,3020,3020,3020,3020,0
|
|
20230607,171000,313309620,3020,3020,3020,3020,0
|
|
20230607,170900,313309620,3020,3020,3020,3020,0
|
|
20230607,170800,313309620,3020,3020,3020,3020,648
|
|
20230607,170700,313309620,3020,3020,3020,3020,0
|
|
20230607,170600,313309620,3020,3020,3020,3020,0
|
|
20230607,170500,313309620,3020,3020,3020,3020,0
|
|
20230607,170400,313309620,3020,3020,3020,3020,0
|
|
20230607,170300,313309620,3020,3020,3020,3020,0
|
|
20230607,170200,313309620,3020,3020,3020,3020,0
|
|
20230607,170100,313309620,3020,3020,3020,3020,0
|
|
20230607,170000,313309620,3020,3020,3020,3020,0
|
|
20230607,165900,313309620,3020,3020,3020,3020,0
|
|
20230607,165800,313309620,3020,3020,3020,3020,0
|
|
20230607,165700,313309620,3020,3020,3020,3020,0
|
|
20230607,165600,313309620,3020,3020,3020,3020,0
|
|
20230607,165500,313309620,3020,3020,3020,3020,0
|
|
20230607,165400,313309620,3020,3020,3020,3020,0
|
|
20230607,165300,313309620,3020,3020,3020,3020,0
|
|
20230607,165200,313309620,3020,3020,3020,3020,0
|
|
20230607,165100,313309620,3020,3020,3020,3020,0
|
|
20230607,165000,313309620,3020,3020,3020,3020,0
|
|
20230607,164900,313309620,3020,3020,3020,3020,0
|
|
20230607,164800,313309620,3020,3020,3020,3020,0
|
|
20230607,164700,313309620,3020,3020,3020,3020,0
|
|
20230607,164600,313309620,3020,3020,3020,3020,0
|
|
20230607,164500,313309620,3020,3020,3020,3020,0
|
|
20230607,164400,313309620,3020,3020,3020,3020,0
|
|
20230607,164300,313309620,3020,3020,3020,3020,0
|
|
20230607,164200,313309620,3020,3020,3020,3020,0
|
|
20230607,164100,313309620,3020,3020,3020,3020,0
|
|
20230607,164000,313309620,3020,3020,3020,3020,0
|
|
20230607,163900,313309620,3020,3020,3020,3020,0
|
|
20230607,163800,313309620,3020,3020,3020,3020,648
|
|
20230607,163700,313309620,3020,3020,3020,3020,0
|
|
20230607,163600,313309620,3020,3020,3020,3020,0
|
|
20230607,163500,313309620,3020,3020,3020,3020,0
|
|
20230607,163400,313309620,3020,3020,3020,3020,0
|
|
20230607,163300,313309620,3020,3020,3020,3020,0
|
|
20230607,163200,313309620,3020,3020,3020,3020,0
|
|
20230607,163100,313309620,3020,3020,3020,3020,0
|
|
20230607,163000,313309620,3020,3020,3020,3020,0
|
|
20230607,162900,313309620,3020,3020,3020,3020,0
|
|
20230607,162800,313309620,3020,3020,3020,3020,0
|
|
20230607,162700,313309620,3020,3020,3020,3020,0
|
|
20230607,162600,313309620,3020,3020,3020,3020,0
|
|
20230607,162500,313309620,3020,3020,3020,3020,0
|
|
20230607,162400,313309620,3020,3020,3020,3020,0
|
|
20230607,162300,313309620,3020,3020,3020,3020,0
|
|
20230607,162200,313309620,3020,3020,3020,3020,0
|
|
20230607,162100,313309620,3020,3020,3020,3020,0
|
|
20230607,162000,313309620,3020,3020,3020,3020,0
|
|
20230607,161900,313309620,3020,3020,3020,3020,0
|
|
20230607,161800,313309620,3020,3020,3020,3020,0
|
|
20230607,161700,313309620,3020,3020,3020,3020,0
|
|
20230607,161600,313309620,3020,3020,3020,3020,0
|
|
20230607,161500,313309620,3020,3020,3020,3020,0
|
|
20230607,161400,313309620,3020,3020,3020,3020,0
|
|
20230607,161300,313309620,3020,3020,3020,3020,0
|
|
20230607,161200,313309620,3020,3020,3020,3020,0
|
|
20230607,161100,313309620,3020,3020,3020,3020,0
|
|
20230607,161000,313309620,3020,3020,3020,3020,0
|
|
20230607,160900,313309620,3020,3020,3020,3020,0
|
|
20230607,160800,313309620,3020,3020,3020,3020,648
|
|
20230607,160700,313309620,3020,3020,3020,3020,0
|
|
20230607,160600,313309620,3020,3020,3020,3020,0
|
|
20230607,160500,313309620,3020,3020,3020,3020,0
|
|
20230607,160400,313309620,3020,3020,3020,3020,0
|
|
20230607,160300,313309620,3020,3020,3020,3020,0
|
|
20230607,160200,313309620,3020,3020,3020,3020,0
|
|
20230607,160100,313309620,3020,3020,3020,3020,0
|
|
20230607,160000,313309620,3020,3020,3020,3020,0
|
|
20230607,155900,313309620,3020,3020,3020,3020,0
|
|
20230607,155800,313309620,3020,3020,3020,3020,0
|
|
20230607,155700,313309620,3020,3020,3020,3020,0
|
|
20230607,155600,313309620,3020,3020,3020,3020,0
|
|
20230607,155500,313309620,3020,3020,3020,3020,0
|
|
20230607,155400,313309620,3020,3020,3020,3020,0
|
|
20230607,155300,313309620,3020,3020,3020,3020,0
|
|
20230607,155200,313309620,3020,3020,3020,3020,0
|
|
20230607,155100,313309620,3020,3020,3020,3020,0
|
|
20230607,155000,313309620,3020,3020,3020,3020,0
|
|
20230607,154900,313309620,3020,3020,3020,3020,0
|
|
20230607,154800,313309620,3020,3020,3020,3020,0
|
|
20230607,154700,313309620,3020,3020,3020,3020,0
|
|
20230607,154600,313309620,3020,3020,3020,3020,0
|
|
20230607,154500,313309620,3020,3020,3020,3020,0
|
|
20230607,154400,313309620,3020,3020,3020,3020,0
|
|
20230607,154300,313309620,3020,3020,3020,3020,0
|
|
20230607,154200,313309620,3020,3020,3020,3020,0
|
|
20230607,154100,313309620,3020,3020,3020,3020,0
|
|
20230607,154000,313309620,3020,3020,3020,3020,0
|
|
20230607,153900,313309620,3020,3020,3020,3020,0
|
|
20230607,153800,313309620,3020,3020,3020,3020,648
|
|
20230607,153700,313309620,3020,3020,3020,3020,0
|
|
20230607,153600,313309620,3020,3020,3020,3020,0
|
|
20230607,153500,313309620,3020,3020,3020,3020,0
|
|
20230607,153400,313309620,3020,3020,3020,3020,0
|
|
20230607,153300,313309620,3020,3020,3020,3020,0
|
|
20230607,153200,313309620,3020,3020,3020,3020,0
|
|
20230607,153100,313309620,3020,3020,3020,3020,0
|
|
20230607,153000,313309620,3020,3020,3020,3020,648
|
|
20230607,152900,311352660,3020,3020,3020,3020,0
|
|
20230607,152800,311352660,3020,3020,3020,3020,0
|
|
20230607,152700,311352660,3020,3020,3020,3020,0
|
|
20230607,152600,311352660,3020,3020,3020,3020,0
|
|
20230607,152500,311352660,3020,3020,3020,3020,0
|
|
20230607,152400,311352660,3020,3020,3020,3020,0
|
|
20230607,152300,311352660,3020,3020,3020,3020,0
|
|
20230607,152200,311352660,3020,3020,3020,3020,0
|
|
20230607,152100,311352660,3020,3020,3020,3020,0
|
|
20230607,152000,311352660,3020,3020,3020,3020,0
|
|
20230607,151900,311352660,3020,3010,3020,3010,1016
|
|
20230607,151800,308294485,3015,3015,3020,3010,2217
|
|
20230607,151700,301615610,3015,3015,3015,3015,1
|
|
20230607,151600,301612595,3015,3015,3015,3015,918
|
|
20230607,151500,298844825,3020,3015,3020,3015,33
|
|
20230607,151400,298745325,3020,3020,3020,3020,119
|
|
20230607,151300,298385945,3020,3020,3020,3020,3
|
|
20230607,151200,298376885,3020,3015,3020,3015,180
|
|
20230607,151100,297833735,3015,3020,3020,3015,781
|
|
20230607,151000,295475500,3025,3025,3025,3025,168
|
|
20230607,150900,294967300,3025,3020,3025,3020,32
|
|
20230607,150800,294870655,3020,3025,3025,3020,842
|
|
20230607,150700,292325115,3025,3020,3025,3020,20
|
|
20230607,150600,292264710,3025,3025,3025,3025,19
|
|
20230607,150500,292207235,3025,3025,3025,3025,0
|
|
20230607,150400,292207235,3025,3020,3025,3020,20
|
|
20230607,150300,292146810,3020,3020,3020,3020,185
|
|
20230607,150200,291588110,3020,3025,3025,3020,10
|
|
20230607,150100,291557875,3025,3025,3025,3025,15
|
|
20230607,150000,291512500,3025,3020,3025,3020,63
|
|
20230607,145900,291322235,3020,3020,3020,3020,56
|
|
20230607,145800,291153115,3025,3015,3025,3015,1786
|
|
20230607,145700,285766960,3015,3020,3020,3015,509
|
|
20230607,145600,284229870,3020,3020,3020,3020,0
|
|
20230607,145500,284229870,3020,3020,3020,3020,10
|
|
20230607,145400,284199670,3020,3020,3020,3020,0
|
|
20230607,145300,284199670,3020,3020,3020,3020,1
|
|
20230607,145200,284196650,3015,3015,3015,3015,121
|
|
20230607,145100,283831835,3015,3015,3015,3015,997
|
|
20230607,145000,280825880,3020,3020,3020,3020,0
|
|
20230607,144900,280825880,3020,3020,3020,3020,1
|
|
20230607,144800,280822860,3015,3015,3015,3015,9
|
|
20230607,144700,280795725,3020,3020,3020,3020,0
|
|
20230607,144600,280795725,3020,3020,3020,3020,1
|
|
20230607,144500,280792705,3010,3010,3010,3010,0
|
|
20230607,144400,280792705,3010,3010,3010,3010,0
|
|
20230607,144300,280792705,3010,3010,3010,3010,0
|
|
20230607,144200,280792705,3010,3015,3015,3010,436
|
|
20230607,144100,279479190,3010,3010,3010,3010,0
|
|
20230607,144000,279479190,3010,3010,3010,3010,120
|
|
20230607,143900,279117990,3015,3010,3015,3010,377
|
|
20230607,143800,277983215,3010,3010,3010,3010,0
|
|
20230607,143700,277983215,3010,3015,3015,3010,51
|
|
20230607,143600,277829700,3005,3005,3005,3005,0
|
|
20230607,143500,277829700,3005,3005,3005,3005,0
|
|
20230607,143400,277829700,3005,3005,3005,3005,800
|
|
20230607,143300,275425700,3005,3005,3005,3005,287
|
|
20230607,143200,274563265,3005,3015,3015,3005,2065
|
|
20230607,143100,268348290,3020,3020,3020,3020,0
|
|
20230607,143000,268348290,3020,3020,3020,3020,10
|
|
20230607,142900,268318090,3020,3020,3020,3020,0
|
|
20230607,142800,268318090,3020,3020,3020,3020,0
|
|
20230607,142700,268318090,3020,3020,3020,3020,0
|
|
20230607,142600,268318090,3020,3020,3020,3020,0
|
|
20230607,142500,268318090,3020,3020,3020,3020,0
|
|
20230607,142400,268318090,3020,3020,3020,3020,2
|
|
20230607,142300,268312050,3020,3010,3020,3010,67
|
|
20230607,142200,268110370,3020,3020,3020,3020,0
|
|
20230607,142100,268110370,3020,3020,3020,3020,0
|
|
20230607,142000,268110370,3020,3020,3020,3020,0
|
|
20230607,141900,268110370,3020,3020,3020,3020,1
|
|
20230607,141800,268107350,3015,3015,3015,3015,0
|
|
20230607,141700,268107350,3015,3015,3015,3015,564
|
|
20230607,141600,266406890,3015,3015,3015,3015,2
|
|
20230607,141500,266400860,3015,3015,3015,3015,0
|
|
20230607,141400,266400860,3015,3015,3015,3015,0
|
|
20230607,141300,266400860,3015,3015,3015,3015,0
|
|
20230607,141200,266400860,3015,3015,3015,3015,0
|
|
20230607,141100,266400860,3015,3015,3015,3015,12
|
|
20230607,141000,266364680,3015,3015,3015,3015,0
|
|
20230607,140900,266364680,3015,3015,3015,3015,0
|
|
20230607,140800,266364680,3015,3015,3015,3015,0
|
|
20230607,140700,266364680,3015,3010,3015,3005,1131
|
|
20230607,140600,262965575,3010,3010,3010,3010,0
|
|
20230607,140500,262965575,3010,3010,3010,3010,0
|
|
20230607,140400,262965575,3010,3010,3010,3010,1168
|
|
20230607,140300,259449895,3010,3015,3015,3010,302
|
|
20230607,140200,258539960,3025,3025,3025,3025,0
|
|
20230607,140100,258539960,3025,3025,3025,3025,0
|
|
20230607,140000,258539960,3025,3025,3025,3025,0
|
|
20230607,135900,258539960,3025,3025,3025,3025,0
|
|
20230607,135800,258539960,3025,3025,3025,3025,0
|
|
20230607,135700,258539960,3025,3025,3025,3025,0
|
|
20230607,135600,258539960,3025,3025,3025,3025,0
|
|
20230607,135500,258539960,3025,3025,3025,3025,1
|
|
20230607,135400,258536935,3015,3015,3015,3015,21
|
|
20230607,135300,258473620,3015,3015,3015,3015,0
|
|
20230607,135200,258473620,3015,3020,3020,3015,12
|
|
20230607,135100,258437435,3020,3020,3020,3020,1
|
|
20230607,135000,258434415,3025,3025,3025,3025,2
|
|
20230607,134900,258428365,3020,3020,3020,3020,2
|
|
20230607,134800,258422325,3010,3015,3015,3010,5629
|
|
20230607,134700,241473335,3015,3015,3015,3015,121
|
|
20230607,134600,241108520,3020,3020,3020,3020,178
|
|
20230607,134500,240570960,3020,3020,3020,3020,0
|
|
20230607,134400,240570960,3020,3025,3025,3020,188
|
|
20230607,134300,240002370,3025,3030,3030,3025,30
|
|
20230607,134200,239911475,3030,3030,3030,3030,0
|
|
20230607,134100,239911475,3030,3030,3030,3030,0
|
|
20230607,134000,239911475,3030,3030,3030,3030,0
|
|
20230607,133900,239911475,3030,3030,3030,3030,0
|
|
20230607,133800,239911475,3030,3030,3030,3030,1
|
|
20230607,133700,239908445,3030,3030,3030,3030,0
|
|
20230607,133600,239908445,3030,3030,3030,3030,66
|
|
20230607,133500,239708465,3015,3015,3015,3015,0
|
|
20230607,133400,239708465,3015,3015,3015,3015,0
|
|
20230607,133300,239708465,3015,3015,3015,3015,0
|
|
20230607,133200,239708465,3015,3015,3015,3015,0
|
|
20230607,133100,239708465,3015,3015,3015,3015,290
|
|
20230607,133000,238834115,3015,3025,3025,3015,3000
|
|
20230607,132900,229785060,3020,3025,3025,3020,2879
|
|
20230607,132800,221081885,3030,3030,3030,3030,96
|
|
20230607,132700,220791005,3030,3030,3030,3030,0
|
|
20230607,132600,220791005,3030,3030,3030,3030,1602
|
|
20230607,132500,215936945,3030,3030,3030,3030,0
|
|
20230607,132400,215936945,3030,3030,3030,3030,0
|
|
20230607,132300,215936945,3030,3030,3030,3030,0
|
|
20230607,132200,215936945,3030,3030,3030,3030,0
|
|
20230607,132100,215936945,3030,3030,3030,3030,0
|
|
20230607,132000,215936945,3030,3030,3030,3030,39
|
|
20230607,131900,215818775,3035,3035,3035,3035,2
|
|
20230607,131800,215812705,3030,3030,3030,3030,0
|
|
20230607,131700,215812705,3030,3035,3035,3030,107
|
|
20230607,131600,215488470,3035,3035,3035,3035,0
|
|
20230607,131500,215488470,3035,3035,3035,3035,0
|
|
20230607,131400,215488470,3035,3035,3035,3035,90
|
|
20230607,131300,215215320,3035,3035,3035,3035,40
|
|
20230607,131200,215093920,3030,3030,3030,3030,1
|
|
20230607,131100,215090890,3030,3030,3030,3030,915
|
|
20230607,131000,212318440,3035,3035,3035,3035,100
|
|
20230607,130900,212014940,3035,3035,3035,3035,218
|
|
20230607,130800,211353310,3035,3035,3035,3035,0
|
|
20230607,130700,211353310,3035,3035,3035,3035,0
|
|
20230607,130600,211353310,3035,3035,3035,3035,80
|
|
20230607,130500,211110510,3035,3035,3035,3035,4
|
|
20230607,130400,211098370,3040,3040,3040,3040,131
|
|
20230607,130300,210700130,3035,3035,3035,3035,0
|
|
20230607,130200,210700130,3035,3035,3035,3035,0
|
|
20230607,130100,210700130,3035,3035,3035,3035,0
|
|
20230607,130000,210700130,3035,3035,3035,3035,3
|
|
20230607,125900,210691025,3045,3045,3045,3045,0
|
|
20230607,125800,210691025,3045,3045,3045,3045,0
|
|
20230607,125700,210691025,3045,3045,3045,3045,0
|
|
20230607,125600,210691025,3045,3045,3045,3045,0
|
|
20230607,125500,210691025,3045,3045,3045,3045,0
|
|
20230607,125400,210691025,3045,3045,3045,3045,0
|
|
20230607,125300,210691025,3045,3045,3045,3045,0
|
|
20230607,125200,210691025,3045,3045,3045,3045,0
|
|
20230607,125100,210691025,3045,3045,3045,3045,0
|
|
20230607,125000,210691025,3045,3045,3045,3045,0
|
|
20230607,124900,210691025,3045,3045,3045,3045,1
|
|
20230607,124800,210687980,3045,3035,3045,3030,182
|
|
20230607,124700,210136265,3045,3045,3045,3045,1
|
|
20230607,124600,210133220,3040,3040,3040,3040,0
|
|
20230607,124500,210133220,3040,3040,3040,3040,0
|
|
20230607,124400,210133220,3040,3040,3040,3040,192
|
|
20230607,124300,209549540,3040,3040,3040,3040,0
|
|
20230607,124200,209549540,3040,3040,3040,3040,63
|
|
20230607,124100,209358020,3035,3040,3040,3035,42
|
|
20230607,124000,209230545,3045,3045,3045,3045,4
|
|
20230607,123900,209218365,3050,3050,3050,3050,0
|
|
20230607,123800,209218365,3050,3050,3050,3050,0
|
|
20230607,123700,209218365,3050,3045,3050,3045,844
|
|
20230607,123600,206645935,3045,3045,3045,3045,1
|
|
20230607,123500,206642890,3040,3040,3040,3040,1
|
|
20230607,123400,206639850,3040,3040,3040,3040,0
|
|
20230607,123300,206639850,3040,3040,3040,3040,0
|
|
20230607,123200,206639850,3040,3050,3050,3040,5
|
|
20230607,123100,206624640,3045,3045,3045,3045,5
|
|
20230607,123000,206609415,3030,3030,3030,3030,534
|
|
20230607,122900,204991395,3030,3030,3030,3030,200
|
|
20230607,122800,204385395,3035,3035,3035,3035,502
|
|
20230607,122700,202861825,3035,3045,3045,3035,755
|
|
20230607,122600,200566080,3045,3045,3045,3045,73
|
|
20230607,122500,200343795,3050,3050,3050,3050,0
|
|
20230607,122400,200343795,3050,3050,3050,3050,2608
|
|
20230607,122300,192389395,3050,3050,3050,3050,500
|
|
20230607,122200,190864395,3045,3045,3045,3045,407
|
|
20230607,122100,189625080,3045,3045,3045,3045,555
|
|
20230607,122000,187935105,3045,3040,3045,3040,2014
|
|
20230607,121900,181806600,3040,3040,3040,3040,1
|
|
20230607,121800,181803560,3030,3030,3030,3030,84
|
|
20230607,121700,181549040,3030,3030,3030,3030,0
|
|
20230607,121600,181549040,3030,3030,3030,3030,0
|
|
20230607,121500,181549040,3030,3030,3030,3030,425
|
|
20230607,121400,180261290,3030,3030,3030,3030,635
|
|
20230607,121300,178337240,3030,3030,3030,3030,0
|
|
20230607,121200,178337240,3030,3030,3030,3030,0
|
|
20230607,121100,178337240,3030,3030,3030,3030,98
|
|
20230607,121000,178040300,3040,3040,3040,3040,200
|
|
20230607,120900,177432300,3040,3040,3040,3040,100
|
|
20230607,120800,177128300,3040,3040,3040,3040,1420
|
|
20230607,120700,172811500,3045,3040,3045,3040,1032
|
|
20230607,120600,169673025,3040,3040,3040,3040,0
|
|
20230607,120500,169673025,3040,3040,3040,3040,147
|
|
20230607,120400,169226145,3035,3035,3035,3035,0
|
|
20230607,120300,169226145,3035,3035,3035,3035,0
|
|
20230607,120200,169226145,3035,3035,3035,3035,0
|
|
20230607,120100,169226145,3035,3035,3035,3035,0
|
|
20230607,120000,169226145,3035,3035,3035,3035,3
|
|
20230607,115900,169217040,3045,3045,3045,3045,0
|
|
20230607,115800,169217040,3045,3040,3045,3040,2667
|
|
20230607,115700,161109320,3040,3040,3040,3040,164
|
|
20230607,115600,160610760,3040,3040,3040,3040,210
|
|
20230607,115500,159972360,3040,3040,3040,3040,0
|
|
20230607,115400,159972360,3040,3040,3040,3040,658
|
|
20230607,115300,157972040,3030,3030,3030,3030,0
|
|
20230607,115200,157972040,3030,3030,3030,3030,0
|
|
20230607,115100,157972040,3030,3030,3030,3030,0
|
|
20230607,115000,157972040,3030,3030,3030,3030,0
|
|
20230607,114900,157972040,3030,3040,3040,3020,469
|
|
20230607,114800,156552770,3040,3040,3040,3040,100
|
|
20230607,114700,156248770,3040,3040,3040,3040,0
|
|
20230607,114600,156248770,3040,3040,3040,3040,0
|
|
20230607,114500,156248770,3040,3040,3040,3040,0
|
|
20230607,114400,156248770,3040,3040,3040,3040,0
|
|
20230607,114300,156248770,3040,3040,3040,3040,3
|
|
20230607,114200,156239650,3020,3020,3020,3020,0
|
|
20230607,114100,156239650,3020,3020,3020,3020,1
|
|
20230607,114000,156236630,3030,3020,3030,3020,1052
|
|
20230607,113900,153059070,3025,3025,3025,3025,0
|
|
20230607,113800,153059070,3025,3025,3025,3025,0
|
|
20230607,113700,153059070,3025,3025,3025,3025,0
|
|
20230607,113600,153059070,3025,3025,3025,3025,148
|
|
20230607,113500,152611370,3030,3030,3030,3030,20
|
|
20230607,113400,152550770,3030,3025,3030,3020,2442
|
|
20230607,113300,145166775,3020,3020,3020,3020,0
|
|
20230607,113200,145166775,3020,3030,3030,3020,5000
|
|
20230607,113100,130045875,3030,3030,3030,3030,147
|
|
20230607,113000,129600465,3030,3035,3035,3030,1414
|
|
20230607,112900,125313150,3035,3035,3035,3035,1040
|
|
20230607,112800,122156750,3035,3035,3035,3035,0
|
|
20230607,112700,122156750,3035,3035,3035,3035,0
|
|
20230607,112600,122156750,3035,3035,3035,3035,0
|
|
20230607,112500,122156750,3035,3035,3035,3035,0
|
|
20230607,112400,122156750,3035,3035,3035,3035,0
|
|
20230607,112300,122156750,3035,3035,3035,3035,0
|
|
20230607,112200,122156750,3035,3035,3035,3035,0
|
|
20230607,112100,122156750,3035,3035,3035,3035,105
|
|
20230607,112000,121838075,3040,3040,3040,3040,0
|
|
20230607,111900,121838075,3040,3040,3040,3040,0
|
|
20230607,111800,121838075,3040,3040,3040,3040,0
|
|
20230607,111700,121838075,3040,3040,3040,3040,1
|
|
20230607,111600,121835035,3035,3035,3035,3035,0
|
|
20230607,111500,121835035,3035,3035,3035,3035,800
|
|
20230607,111400,119407035,3035,3035,3035,3035,0
|
|
20230607,111300,119407035,3035,3035,3035,3035,0
|
|
20230607,111200,119407035,3035,3040,3040,3035,770
|
|
20230607,111100,117067835,3035,3035,3035,3035,230
|
|
20230607,111000,116369785,3035,3035,3035,3035,591
|
|
20230607,110900,114576100,3040,3040,3040,3040,0
|
|
20230607,110800,114576100,3040,3040,3040,3040,0
|
|
20230607,110700,114576100,3040,3040,3040,3040,0
|
|
20230607,110600,114576100,3040,3040,3040,3040,0
|
|
20230607,110500,114576100,3040,3040,3040,3040,9
|
|
20230607,110400,114548740,3040,3040,3040,3040,197
|
|
20230607,110300,113949860,3040,3040,3040,3040,0
|
|
20230607,110200,113949860,3040,3040,3040,3035,3200
|
|
20230607,110100,104236405,3040,3040,3040,3035,268
|
|
20230607,110000,103422255,3040,3040,3040,3040,210
|
|
20230607,105900,102783855,3040,3040,3040,3040,0
|
|
20230607,105800,102783855,3040,3040,3040,3040,0
|
|
20230607,105700,102783855,3040,3040,3040,3040,2
|
|
20230607,105600,102777775,3040,3040,3040,3040,93
|
|
20230607,105500,102495055,3040,3040,3040,3040,600
|
|
20230607,105400,100671055,3045,3040,3045,3040,433
|
|
20230607,105300,99354570,3050,3050,3050,3050,0
|
|
20230607,105200,99354570,3050,3050,3050,3050,0
|
|
20230607,105100,99354570,3050,3050,3050,3050,0
|
|
20230607,105000,99354570,3050,3050,3050,3050,0
|
|
20230607,104900,99354570,3050,3050,3050,3050,0
|
|
20230607,104800,99354570,3050,3050,3050,3050,0
|
|
20230607,104700,99354570,3050,3050,3050,3050,0
|
|
20230607,104600,99354570,3050,3050,3050,3050,0
|
|
20230607,104500,99354570,3050,3035,3050,3035,1734
|
|
20230607,104400,94091865,3035,3035,3035,3035,848
|
|
20230607,104300,91518185,3035,3035,3035,3035,0
|
|
20230607,104200,91518185,3035,3035,3035,3035,1
|
|
20230607,104100,91515150,3030,3030,3030,3030,0
|
|
20230607,104000,91515150,3030,3030,3030,3030,500
|
|
20230607,103900,90000150,3030,3030,3030,3030,38
|
|
20230607,103800,89885010,3030,3035,3035,3030,1629
|
|
20230607,103700,84941560,3035,3035,3035,3035,553
|
|
20230607,103600,83263205,3030,3030,3030,3030,0
|
|
20230607,103500,83263205,3030,3030,3030,3030,0
|
|
20230607,103400,83263205,3030,3030,3030,3030,0
|
|
20230607,103300,83263205,3030,3030,3030,3030,0
|
|
20230607,103200,83263205,3030,3030,3030,3030,0
|
|
20230607,103100,83263205,3030,3030,3030,3030,0
|
|
20230607,103000,83263205,3030,3030,3030,3030,6
|
|
20230607,102900,83245025,3035,3035,3035,3035,863
|
|
20230607,102800,80625820,3030,3030,3030,3030,16
|
|
20230607,102700,80577340,3030,3030,3030,3030,0
|
|
20230607,102600,80577340,3030,3030,3030,3030,0
|
|
20230607,102500,80577340,3030,3030,3030,3030,0
|
|
20230607,102400,80577340,3030,3030,3030,3030,0
|
|
20230607,102300,80577340,3030,3030,3030,3030,0
|
|
20230607,102200,80577340,3030,3030,3030,3030,64
|
|
20230607,102100,80383420,3035,3035,3035,3035,1
|
|
20230607,102000,80380385,3025,3025,3025,3025,122
|
|
20230607,101900,80011335,3025,3030,3030,3025,28
|
|
20230607,101800,79926535,3030,3030,3030,3030,0
|
|
20230607,101700,79926535,3030,3030,3030,3030,37
|
|
20230607,101600,79814425,3030,3030,3030,3030,0
|
|
20230607,101500,79814425,3030,3030,3030,3030,0
|
|
20230607,101400,79814425,3030,3030,3030,3030,100
|
|
20230607,101300,79511425,3035,3035,3035,3035,0
|
|
20230607,101200,79511425,3035,3035,3035,3035,6
|
|
20230607,101100,79493215,3030,3030,3030,3030,101
|
|
20230607,101000,79187185,3030,3030,3030,3030,123
|
|
20230607,100900,78814495,3030,3030,3030,3030,1320
|
|
20230607,100800,74814895,3035,3035,3035,3035,0
|
|
20230607,100700,74814895,3035,3035,3035,3035,0
|
|
20230607,100600,74814895,3035,3035,3035,3035,0
|
|
20230607,100500,74814895,3035,3035,3035,3035,0
|
|
20230607,100400,74814895,3035,3035,3035,3035,0
|
|
20230607,100300,74814895,3035,3035,3035,3035,0
|
|
20230607,100200,74814895,3035,3035,3035,3035,0
|
|
20230607,100100,74814895,3035,3035,3035,3035,0
|
|
20230607,100000,74814895,3035,3035,3035,3035,0
|
|
20230607,095900,74814895,3035,3030,3035,3030,2
|
|
20230607,095800,74808830,3030,3030,3030,3030,0
|
|
20230607,095700,74808830,3030,3030,3030,3030,0
|
|
20230607,095600,74808830,3030,3030,3030,3025,178
|
|
20230607,095500,74270140,3030,3035,3040,3030,141
|
|
20230607,095400,73842555,3045,3045,3045,3045,40
|
|
20230607,095300,73720755,3050,3050,3050,3025,1372
|
|
20230607,095200,69569565,3045,3045,3045,3040,23
|
|
20230607,095100,69499635,3040,3045,3045,3040,112
|
|
20230607,095000,69158650,3030,3040,3040,3030,2308
|
|
20230607,094900,62163410,3045,3045,3045,3045,0
|
|
20230607,094800,62163410,3045,3045,3045,3045,450
|
|
20230607,094700,60793160,3045,3045,3045,3045,100
|
|
20230607,094600,60488660,3045,3045,3045,3045,735
|
|
20230607,094500,58250585,3045,3030,3045,3030,481
|
|
20230607,094400,56786905,3045,3045,3045,3045,0
|
|
20230607,094300,56786905,3045,3040,3045,3040,2082
|
|
20230607,094200,50450825,3030,3035,3035,3030,1279
|
|
20230607,094100,46570955,3045,3045,3045,3045,1
|
|
20230607,094000,46567910,3035,3035,3035,3035,1
|
|
20230607,093900,46564875,3040,3040,3040,3040,1286
|
|
20230607,093800,42655435,3045,3045,3045,3045,0
|
|
20230607,093700,42655435,3045,3045,3045,3045,11
|
|
20230607,093600,42621940,3045,3045,3045,3045,0
|
|
20230607,093500,42621940,3045,3040,3045,3040,71
|
|
20230607,093400,42406095,3040,3040,3040,3040,304
|
|
20230607,093300,41481935,3045,3040,3045,3040,890
|
|
20230607,093200,38774385,3045,3045,3045,3045,0
|
|
20230607,093100,38774385,3045,3045,3045,3045,1
|
|
20230607,093000,38771340,3050,3050,3050,3050,0
|
|
20230607,092900,38771340,3050,3050,3050,3050,0
|
|
20230607,092800,38771340,3050,3045,3050,3045,329
|
|
20230607,092700,37769530,3045,3045,3045,3045,5
|
|
20230607,092600,37754305,3035,3035,3035,3035,0
|
|
20230607,092500,37754305,3035,3035,3035,3035,0
|
|
20230607,092400,37754305,3035,3035,3035,3035,522
|
|
20230607,092300,36170035,3035,3035,3035,3035,642
|
|
20230607,092200,34221565,3035,3040,3040,3035,1274
|
|
20230607,092100,30348680,3050,3050,3050,3050,5
|
|
20230607,092000,30333430,3055,3055,3055,3055,0
|
|
20230607,091900,30333430,3055,3045,3055,3045,2
|
|
20230607,091800,30327330,3045,3045,3045,3045,163
|
|
20230607,091700,29830995,3060,3050,3060,3050,2152
|
|
20230607,091600,23264540,3050,3055,3055,3050,1362
|
|
20230607,091500,19103795,3055,3050,3055,3050,278
|
|
20230607,091400,18255330,3050,3040,3055,3040,2076
|
|
20230607,091300,11930000,3040,3040,3040,3040,30
|
|
20230607,091200,11838800,3035,3035,3035,3035,429
|
|
20230607,091100,10536785,3035,3035,3035,3035,0
|
|
20230607,091000,10536785,3035,3040,3040,3035,301
|
|
20230607,090900,9623245,3040,3040,3040,3040,0
|
|
20230607,090800,9623245,3040,3040,3040,3040,7
|
|
20230607,090700,9601965,3040,3040,3040,3040,0
|
|
20230607,090600,9601965,3040,3040,3040,3040,690
|
|
20230607,090500,7504365,3040,3040,3040,3040,157
|
|
20230607,090400,7027085,3050,3045,3050,3030,420
|
|
20230607,090300,5748600,3040,3040,3040,3040,21
|
|
20230607,090200,5684760,3040,3045,3065,3040,88
|
|
20230607,090100,5416140,3015,3015,3015,3015,0
|
|
20230607,090000,5416140,3015,3070,3070,3015,1766
|