586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184300,300143820,3040,3040,3040,3040,1596
|
|
20230620,184200,300143820,3040,3040,3040,3040,0
|
|
20230620,184100,300143820,3040,3040,3040,3040,0
|
|
20230620,184000,300143820,3040,3040,3040,3040,0
|
|
20230620,183900,300143820,3040,3040,3040,3040,0
|
|
20230620,183800,300143820,3040,3040,3040,3040,0
|
|
20230620,183700,300143820,3040,3040,3040,3040,0
|
|
20230620,183600,300143820,3040,3040,3040,3040,0
|
|
20230620,183500,300143820,3040,3040,3040,3040,0
|
|
20230620,183400,300143820,3040,3040,3040,3040,0
|
|
20230620,183300,300143820,3040,3040,3040,3040,0
|
|
20230620,183200,300143820,3040,3040,3040,3040,0
|
|
20230620,183100,300143820,3040,3040,3040,3040,0
|
|
20230620,183000,300143820,3040,3040,3040,3040,0
|
|
20230620,182900,300143820,3040,3040,3040,3040,0
|
|
20230620,182800,300143820,3040,3040,3040,3040,0
|
|
20230620,182700,300143820,3040,3040,3040,3040,0
|
|
20230620,182600,300143820,3040,3040,3040,3040,0
|
|
20230620,182500,300143820,3040,3040,3040,3040,0
|
|
20230620,182400,300143820,3040,3040,3040,3040,0
|
|
20230620,182300,300143820,3040,3040,3040,3040,0
|
|
20230620,182200,300143820,3040,3040,3040,3040,0
|
|
20230620,182100,300143820,3040,3040,3040,3040,0
|
|
20230620,182000,300143820,3040,3040,3040,3040,0
|
|
20230620,181900,300143820,3040,3040,3040,3040,0
|
|
20230620,181800,300143820,3040,3040,3040,3040,0
|
|
20230620,181700,300143820,3040,3040,3040,3040,0
|
|
20230620,181600,300143820,3040,3040,3040,3040,0
|
|
20230620,181500,300143820,3040,3040,3040,3040,0
|
|
20230620,181400,300143820,3040,3040,3040,3040,0
|
|
20230620,181300,300143820,3040,3040,3040,3040,1596
|
|
20230620,181200,300143820,3040,3040,3040,3040,0
|
|
20230620,181100,300143820,3040,3040,3040,3040,0
|
|
20230620,181000,300143820,3040,3040,3040,3040,0
|
|
20230620,180900,300143820,3040,3040,3040,3040,0
|
|
20230620,180800,300143820,3040,3040,3040,3040,0
|
|
20230620,180700,300143820,3040,3040,3040,3040,0
|
|
20230620,180600,300143820,3040,3040,3040,3040,0
|
|
20230620,180500,300143820,3040,3040,3040,3040,0
|
|
20230620,180400,300143820,3040,3040,3040,3040,0
|
|
20230620,180300,300143820,3040,3040,3040,3040,0
|
|
20230620,180200,300143820,3040,3040,3040,3040,0
|
|
20230620,180100,300143820,3040,3040,3040,3040,0
|
|
20230620,180000,300143820,3040,3040,3040,3040,0
|
|
20230620,175900,300143820,3040,3040,3040,3040,0
|
|
20230620,175800,300143820,3040,3040,3040,3040,0
|
|
20230620,175700,300143820,3040,3040,3040,3040,0
|
|
20230620,175600,300143820,3040,3040,3040,3040,0
|
|
20230620,175500,300143820,3040,3040,3040,3040,0
|
|
20230620,175400,300143820,3040,3040,3040,3040,0
|
|
20230620,175300,300143820,3040,3040,3040,3040,0
|
|
20230620,175200,300143820,3040,3040,3040,3040,0
|
|
20230620,175100,300143820,3040,3040,3040,3040,0
|
|
20230620,175000,300143820,3040,3040,3040,3040,0
|
|
20230620,174900,300143820,3040,3040,3040,3040,0
|
|
20230620,174800,300143820,3040,3040,3040,3040,0
|
|
20230620,174700,300143820,3040,3040,3040,3040,0
|
|
20230620,174600,300143820,3040,3040,3040,3040,0
|
|
20230620,174500,300143820,3040,3040,3040,3040,0
|
|
20230620,174400,300143820,3040,3040,3040,3040,0
|
|
20230620,174300,300143820,3040,3040,3040,3040,1596
|
|
20230620,174200,300143820,3040,3040,3040,3040,0
|
|
20230620,174100,300143820,3040,3040,3040,3040,0
|
|
20230620,174000,300143820,3040,3040,3040,3040,0
|
|
20230620,173900,300143820,3040,3040,3040,3040,0
|
|
20230620,173800,300143820,3040,3040,3040,3040,0
|
|
20230620,173700,300143820,3040,3040,3040,3040,0
|
|
20230620,173600,300143820,3040,3040,3040,3040,0
|
|
20230620,173500,300143820,3040,3040,3040,3040,0
|
|
20230620,173400,300143820,3040,3040,3040,3040,0
|
|
20230620,173300,300143820,3040,3040,3040,3040,0
|
|
20230620,173200,300143820,3040,3040,3040,3040,0
|
|
20230620,173100,300143820,3040,3040,3040,3040,0
|
|
20230620,173000,300143820,3040,3040,3040,3040,0
|
|
20230620,172900,300143820,3040,3040,3040,3040,0
|
|
20230620,172800,300143820,3040,3040,3040,3040,0
|
|
20230620,172700,300143820,3040,3040,3040,3040,0
|
|
20230620,172600,300143820,3040,3040,3040,3040,0
|
|
20230620,172500,300143820,3040,3040,3040,3040,0
|
|
20230620,172400,300143820,3040,3040,3040,3040,0
|
|
20230620,172300,300143820,3040,3040,3040,3040,0
|
|
20230620,172200,300143820,3040,3040,3040,3040,0
|
|
20230620,172100,300143820,3040,3040,3040,3040,0
|
|
20230620,172000,300143820,3040,3040,3040,3040,0
|
|
20230620,171900,300143820,3040,3040,3040,3040,0
|
|
20230620,171800,300143820,3040,3040,3040,3040,0
|
|
20230620,171700,300143820,3040,3040,3040,3040,0
|
|
20230620,171600,300143820,3040,3040,3040,3040,0
|
|
20230620,171500,300143820,3040,3040,3040,3040,0
|
|
20230620,171400,300143820,3040,3040,3040,3040,0
|
|
20230620,171300,300143820,3040,3040,3040,3040,1596
|
|
20230620,171200,300143820,3040,3040,3040,3040,0
|
|
20230620,171100,300143820,3040,3040,3040,3040,0
|
|
20230620,171000,300143820,3040,3040,3040,3040,0
|
|
20230620,170900,300143820,3040,3040,3040,3040,0
|
|
20230620,170800,300143820,3040,3040,3040,3040,0
|
|
20230620,170700,300143820,3040,3040,3040,3040,0
|
|
20230620,170600,300143820,3040,3040,3040,3040,0
|
|
20230620,170500,300143820,3040,3040,3040,3040,0
|
|
20230620,170400,300143820,3040,3040,3040,3040,0
|
|
20230620,170300,300143820,3040,3040,3040,3040,0
|
|
20230620,170200,300143820,3040,3040,3040,3040,0
|
|
20230620,170100,300143820,3040,3040,3040,3040,0
|
|
20230620,170000,300143820,3040,3040,3040,3040,0
|
|
20230620,165900,300143820,3040,3040,3040,3040,0
|
|
20230620,165800,300143820,3040,3040,3040,3040,0
|
|
20230620,165700,300143820,3040,3040,3040,3040,0
|
|
20230620,165600,300143820,3040,3040,3040,3040,0
|
|
20230620,165500,300143820,3040,3040,3040,3040,0
|
|
20230620,165400,300143820,3040,3040,3040,3040,0
|
|
20230620,165300,300143820,3040,3040,3040,3040,0
|
|
20230620,165200,300143820,3040,3040,3040,3040,0
|
|
20230620,165100,300143820,3040,3040,3040,3040,0
|
|
20230620,165000,300143820,3040,3040,3040,3040,0
|
|
20230620,164900,300143820,3040,3040,3040,3040,0
|
|
20230620,164800,300143820,3040,3040,3040,3040,0
|
|
20230620,164700,300143820,3040,3040,3040,3040,0
|
|
20230620,164600,300143820,3040,3040,3040,3040,0
|
|
20230620,164500,300143820,3040,3040,3040,3040,0
|
|
20230620,164400,300143820,3040,3040,3040,3040,0
|
|
20230620,164300,300143820,3040,3040,3040,3040,1596
|
|
20230620,164200,300143820,3040,3040,3040,3040,0
|
|
20230620,164100,300143820,3040,3040,3040,3040,0
|
|
20230620,164000,300143820,3040,3040,3040,3040,0
|
|
20230620,163900,300143820,3040,3040,3040,3040,0
|
|
20230620,163800,300143820,3040,3040,3040,3040,0
|
|
20230620,163700,300143820,3040,3040,3040,3040,0
|
|
20230620,163600,300143820,3040,3040,3040,3040,0
|
|
20230620,163500,300143820,3040,3040,3040,3040,0
|
|
20230620,163400,300143820,3040,3040,3040,3040,0
|
|
20230620,163300,300143820,3040,3040,3040,3040,0
|
|
20230620,163200,300143820,3040,3040,3040,3040,0
|
|
20230620,163100,300143820,3040,3040,3040,3040,0
|
|
20230620,163000,300143820,3040,3040,3040,3040,0
|
|
20230620,162900,300143820,3040,3040,3040,3040,0
|
|
20230620,162800,300143820,3040,3040,3040,3040,0
|
|
20230620,162700,300143820,3040,3040,3040,3040,0
|
|
20230620,162600,300143820,3040,3040,3040,3040,0
|
|
20230620,162500,300143820,3040,3040,3040,3040,0
|
|
20230620,162400,300143820,3040,3040,3040,3040,0
|
|
20230620,162300,300143820,3040,3040,3040,3040,0
|
|
20230620,162200,300143820,3040,3040,3040,3040,0
|
|
20230620,162100,300143820,3040,3040,3040,3040,0
|
|
20230620,162000,300143820,3040,3040,3040,3040,0
|
|
20230620,161900,300143820,3040,3040,3040,3040,0
|
|
20230620,161800,300143820,3040,3040,3040,3040,0
|
|
20230620,161700,300143820,3040,3040,3040,3040,0
|
|
20230620,161600,300143820,3040,3040,3040,3040,0
|
|
20230620,161500,300143820,3040,3040,3040,3040,0
|
|
20230620,161400,300143820,3040,3040,3040,3040,0
|
|
20230620,161300,300143820,3040,3040,3040,3040,1596
|
|
20230620,161200,300143820,3040,3040,3040,3040,0
|
|
20230620,161100,300143820,3040,3040,3040,3040,0
|
|
20230620,161000,300143820,3040,3040,3040,3040,0
|
|
20230620,160900,300143820,3040,3040,3040,3040,0
|
|
20230620,160800,300143820,3040,3040,3040,3040,0
|
|
20230620,160700,300143820,3040,3040,3040,3040,0
|
|
20230620,160600,300143820,3040,3040,3040,3040,0
|
|
20230620,160500,300143820,3040,3040,3040,3040,0
|
|
20230620,160400,300143820,3040,3040,3040,3040,0
|
|
20230620,160300,300143820,3040,3040,3040,3040,0
|
|
20230620,160200,300143820,3040,3040,3040,3040,0
|
|
20230620,160100,300143820,3040,3040,3040,3040,0
|
|
20230620,160000,300143820,3040,3040,3040,3040,0
|
|
20230620,155900,300143820,3040,3040,3040,3040,0
|
|
20230620,155800,300143820,3040,3040,3040,3040,0
|
|
20230620,155700,300143820,3040,3040,3040,3040,0
|
|
20230620,155600,300143820,3040,3040,3040,3040,0
|
|
20230620,155500,300143820,3040,3040,3040,3040,0
|
|
20230620,155400,300143820,3040,3040,3040,3040,0
|
|
20230620,155300,300143820,3040,3040,3040,3040,0
|
|
20230620,155200,300143820,3040,3040,3040,3040,0
|
|
20230620,155100,300143820,3040,3040,3040,3040,0
|
|
20230620,155000,300143820,3040,3040,3040,3040,0
|
|
20230620,154900,300143820,3040,3040,3040,3040,0
|
|
20230620,154800,300143820,3040,3040,3040,3040,0
|
|
20230620,154700,300143820,3040,3040,3040,3040,0
|
|
20230620,154600,300143820,3040,3040,3040,3040,0
|
|
20230620,154500,300143820,3040,3040,3040,3040,0
|
|
20230620,154400,300143820,3040,3040,3040,3040,0
|
|
20230620,154300,300143820,3040,3040,3040,3040,1596
|
|
20230620,154200,300143820,3040,3040,3040,3040,0
|
|
20230620,154100,300143820,3040,3040,3040,3040,0
|
|
20230620,154000,300143820,3040,3040,3040,3040,0
|
|
20230620,153900,300143820,3040,3040,3040,3040,0
|
|
20230620,153800,300143820,3040,3040,3040,3040,0
|
|
20230620,153700,300143820,3040,3040,3040,3040,0
|
|
20230620,153600,300143820,3040,3040,3040,3040,0
|
|
20230620,153500,300143820,3040,3040,3040,3040,0
|
|
20230620,153400,300143820,3040,3040,3040,3040,0
|
|
20230620,153300,300143820,3040,3040,3040,3040,0
|
|
20230620,153200,300143820,3040,3040,3040,3040,0
|
|
20230620,153100,300143820,3040,3040,3040,3040,0
|
|
20230620,153000,300143820,3040,3040,3040,3040,1596
|
|
20230620,152900,295291980,3045,3045,3045,3045,0
|
|
20230620,152800,295291980,3045,3045,3045,3045,0
|
|
20230620,152700,295291980,3045,3045,3045,3045,0
|
|
20230620,152600,295291980,3045,3045,3045,3045,0
|
|
20230620,152500,295291980,3045,3045,3045,3045,0
|
|
20230620,152400,295291980,3045,3045,3045,3045,0
|
|
20230620,152300,295291980,3045,3045,3045,3045,0
|
|
20230620,152200,295291980,3045,3045,3045,3045,0
|
|
20230620,152100,295291980,3045,3045,3045,3045,0
|
|
20230620,152000,295291980,3045,3045,3045,3045,0
|
|
20230620,151900,295291980,3045,3045,3045,3045,0
|
|
20230620,151800,295291980,3045,3045,3045,3045,0
|
|
20230620,151700,295291980,3045,3045,3045,3045,10
|
|
20230620,151600,295261530,3045,3045,3045,3045,1
|
|
20230620,151500,295258485,3040,3040,3040,3040,0
|
|
20230620,151400,295258485,3040,3040,3040,3040,0
|
|
20230620,151300,295258485,3040,3040,3040,3040,266
|
|
20230620,151200,294449845,3045,3045,3045,3045,0
|
|
20230620,151100,294449845,3045,3045,3045,3045,20
|
|
20230620,151000,294388945,3045,3045,3045,3045,0
|
|
20230620,150900,294388945,3045,3045,3045,3045,1
|
|
20230620,150800,294385900,3040,3040,3040,3040,32
|
|
20230620,150700,294288620,3045,3045,3045,3045,0
|
|
20230620,150600,294288620,3045,3045,3045,3045,0
|
|
20230620,150500,294288620,3045,3045,3045,3045,0
|
|
20230620,150400,294288620,3045,3045,3045,3045,0
|
|
20230620,150300,294288620,3045,3045,3045,3045,0
|
|
20230620,150200,294288620,3045,3045,3045,3045,0
|
|
20230620,150100,294288620,3045,3045,3045,3045,10
|
|
20230620,150000,294258170,3045,3045,3045,3045,201
|
|
20230620,145900,293646125,3045,3045,3045,3045,30
|
|
20230620,145800,293554775,3045,3045,3045,3045,0
|
|
20230620,145700,293554775,3045,3045,3045,3045,0
|
|
20230620,145600,293554775,3045,3045,3045,3045,0
|
|
20230620,145500,293554775,3045,3045,3045,3045,51
|
|
20230620,145400,293399480,3040,3040,3040,3040,1707
|
|
20230620,145300,288210200,3035,3035,3035,3035,100
|
|
20230620,145200,287906700,3040,3040,3040,3040,0
|
|
20230620,145100,287906700,3040,3040,3040,3040,100
|
|
20230620,145000,287602700,3040,3040,3040,3040,0
|
|
20230620,144900,287602700,3040,3040,3040,3040,0
|
|
20230620,144800,287602700,3040,3040,3040,3040,0
|
|
20230620,144700,287602700,3040,3040,3040,3040,0
|
|
20230620,144600,287602700,3040,3040,3040,3040,0
|
|
20230620,144500,287602700,3040,3040,3040,3040,0
|
|
20230620,144400,287602700,3040,3040,3040,3040,0
|
|
20230620,144300,287602700,3040,3040,3040,3040,30
|
|
20230620,144200,287511500,3040,3040,3040,3040,1
|
|
20230620,144100,287508460,3040,3035,3040,3035,184
|
|
20230620,144000,286949600,3035,3035,3035,3035,0
|
|
20230620,143900,286949600,3035,3035,3035,3035,457
|
|
20230620,143800,285562605,3035,3035,3035,3035,0
|
|
20230620,143700,285562605,3035,3035,3035,3035,0
|
|
20230620,143600,285562605,3035,3035,3035,3035,351
|
|
20230620,143500,284497320,3030,3030,3030,3030,850
|
|
20230620,143400,281921820,3030,3030,3030,3030,0
|
|
20230620,143300,281921820,3030,3030,3030,3030,0
|
|
20230620,143200,281921820,3030,3030,3030,3030,0
|
|
20230620,143100,281921820,3030,3030,3030,3030,500
|
|
20230620,143000,280406820,3030,3030,3030,3030,0
|
|
20230620,142900,280406820,3030,3035,3035,3030,1100
|
|
20230620,142800,277073320,3035,3035,3035,3035,0
|
|
20230620,142700,277073320,3035,3035,3035,3035,0
|
|
20230620,142600,277073320,3035,3035,3035,3035,10
|
|
20230620,142500,277042970,3035,3035,3035,3035,0
|
|
20230620,142400,277042970,3035,3035,3035,3035,0
|
|
20230620,142300,277042970,3035,3035,3035,3035,0
|
|
20230620,142200,277042970,3035,3035,3035,3035,0
|
|
20230620,142100,277042970,3035,3035,3035,3035,300
|
|
20230620,142000,276132470,3035,3035,3035,3035,0
|
|
20230620,141900,276132470,3035,3035,3035,3035,0
|
|
20230620,141800,276132470,3035,3035,3035,3035,0
|
|
20230620,141700,276132470,3035,3035,3035,3035,50
|
|
20230620,141600,275980720,3035,3035,3035,3035,0
|
|
20230620,141500,275980720,3035,3035,3035,3035,169
|
|
20230620,141400,275467805,3035,3035,3035,3035,70
|
|
20230620,141300,275255355,3035,3035,3035,3035,0
|
|
20230620,141200,275255355,3035,3035,3035,3035,100
|
|
20230620,141100,274951855,3035,3035,3035,3035,0
|
|
20230620,141000,274951855,3035,3035,3035,3035,0
|
|
20230620,140900,274951855,3035,3035,3035,3035,0
|
|
20230620,140800,274951855,3035,3035,3035,3035,0
|
|
20230620,140700,274951855,3035,3035,3035,3035,0
|
|
20230620,140600,274951855,3035,3035,3035,3035,0
|
|
20230620,140500,274951855,3035,3035,3035,3035,0
|
|
20230620,140400,274951855,3035,3035,3035,3035,0
|
|
20230620,140300,274951855,3035,3035,3035,3035,0
|
|
20230620,140200,274951855,3035,3035,3035,3035,0
|
|
20230620,140100,274951855,3035,3035,3035,3035,0
|
|
20230620,140000,274951855,3035,3035,3035,3035,51
|
|
20230620,135900,274797070,3035,3035,3035,3035,4
|
|
20230620,135800,274784930,3035,3035,3035,3035,35
|
|
20230620,135700,274678705,3035,3035,3035,3035,30
|
|
20230620,135600,274587655,3030,3030,3030,3030,0
|
|
20230620,135500,274587655,3030,3030,3030,3030,0
|
|
20230620,135400,274587655,3030,3030,3030,3030,40
|
|
20230620,135300,274466455,3030,3030,3030,3030,1086
|
|
20230620,135200,271175875,3030,3030,3030,3030,0
|
|
20230620,135100,271175875,3030,3030,3030,3030,0
|
|
20230620,135000,271175875,3030,3030,3030,3030,0
|
|
20230620,134900,271175875,3030,3030,3030,3030,0
|
|
20230620,134800,271175875,3030,3030,3030,3030,0
|
|
20230620,134700,271175875,3030,3030,3030,3030,0
|
|
20230620,134600,271175875,3030,3030,3030,3030,0
|
|
20230620,134500,271175875,3030,3030,3030,3030,0
|
|
20230620,134400,271175875,3030,3030,3030,3030,0
|
|
20230620,134300,271175875,3030,3030,3030,3030,4
|
|
20230620,134200,271163755,3030,3030,3030,3030,0
|
|
20230620,134100,271163755,3030,3030,3030,3030,0
|
|
20230620,134000,271163755,3030,3030,3030,3030,10
|
|
20230620,133900,271133455,3030,3030,3030,3030,100
|
|
20230620,133800,270830455,3030,3035,3035,3030,105
|
|
20230620,133700,270512280,3030,3030,3030,3030,0
|
|
20230620,133600,270512280,3030,3030,3030,3030,0
|
|
20230620,133500,270512280,3030,3030,3030,3030,0
|
|
20230620,133400,270512280,3030,3030,3030,3030,13
|
|
20230620,133300,270472890,3030,3030,3035,3030,1206
|
|
20230620,133200,266814235,3035,3035,3035,3035,0
|
|
20230620,133100,266814235,3035,3035,3035,3035,0
|
|
20230620,133000,266814235,3035,3030,3035,3030,500
|
|
20230620,132900,265297735,3030,3030,3030,3030,0
|
|
20230620,132800,265297735,3030,3030,3030,3030,0
|
|
20230620,132700,265297735,3030,3030,3030,3030,0
|
|
20230620,132600,265297735,3030,3030,3030,3030,0
|
|
20230620,132500,265297735,3030,3030,3030,3030,0
|
|
20230620,132400,265297735,3030,3030,3030,3030,0
|
|
20230620,132300,265297735,3030,3030,3030,3030,7
|
|
20230620,132200,265276525,3035,3035,3035,3035,18
|
|
20230620,132100,265221895,3035,3035,3035,3035,0
|
|
20230620,132000,265221895,3035,3035,3035,3035,0
|
|
20230620,131900,265221895,3035,3035,3035,3035,0
|
|
20230620,131800,265221895,3035,3035,3035,3035,0
|
|
20230620,131700,265221895,3035,3035,3035,3035,0
|
|
20230620,131600,265221895,3035,3035,3035,3035,0
|
|
20230620,131500,265221895,3035,3035,3035,3035,1
|
|
20230620,131400,265218860,3040,3040,3040,3040,0
|
|
20230620,131300,265218860,3040,3040,3040,3040,0
|
|
20230620,131200,265218860,3040,3040,3040,3040,0
|
|
20230620,131100,265218860,3040,3040,3040,3040,5
|
|
20230620,131000,265203660,3040,3040,3040,3040,848
|
|
20230620,130900,262625740,3040,3040,3040,3040,9
|
|
20230620,130800,262598380,3045,3045,3045,3045,5
|
|
20230620,130700,262583155,3045,3045,3045,3045,2
|
|
20230620,130600,262577065,3045,3045,3045,3045,0
|
|
20230620,130500,262577065,3045,3040,3045,3040,330
|
|
20230620,130400,261572770,3000,3000,3000,3000,0
|
|
20230620,130300,261572770,3000,3040,3040,3000,5001
|
|
20230620,130200,246477385,3040,3040,3040,3040,542
|
|
20230620,130100,244829705,3040,3040,3040,3040,589
|
|
20230620,130000,243039145,3040,3040,3040,3040,1
|
|
20230620,125900,243036105,3040,3040,3040,3040,0
|
|
20230620,125800,243036105,3040,3040,3040,3040,0
|
|
20230620,125700,243036105,3040,3040,3040,3040,0
|
|
20230620,125600,243036105,3040,3040,3040,3040,0
|
|
20230620,125500,243036105,3040,3040,3040,3040,0
|
|
20230620,125400,243036105,3040,3040,3040,3040,0
|
|
20230620,125300,243036105,3040,3040,3040,3040,85
|
|
20230620,125200,242777705,3040,3040,3040,3040,1
|
|
20230620,125100,242774665,3040,3040,3040,3040,7
|
|
20230620,125000,242753385,3040,3040,3040,3040,69
|
|
20230620,124900,242543625,3040,3040,3040,3040,0
|
|
20230620,124800,242543625,3040,3040,3040,3040,1
|
|
20230620,124700,242540585,3040,3040,3040,3040,0
|
|
20230620,124600,242540585,3040,3040,3040,3040,0
|
|
20230620,124500,242540585,3040,3040,3040,3040,0
|
|
20230620,124400,242540585,3040,3040,3040,3040,103
|
|
20230620,124300,242227465,3040,3040,3040,3040,55
|
|
20230620,124200,242060265,3045,3045,3045,3045,0
|
|
20230620,124100,242060265,3045,3045,3045,3045,2
|
|
20230620,124000,242054175,3040,3040,3040,3040,98
|
|
20230620,123900,241756255,3045,3045,3045,3045,0
|
|
20230620,123800,241756255,3045,3045,3045,3045,6
|
|
20230620,123700,241737985,3040,3040,3040,3040,0
|
|
20230620,123600,241737985,3040,3040,3040,3040,12
|
|
20230620,123500,241701505,3040,3040,3040,3040,1
|
|
20230620,123400,241698465,3040,3040,3040,3040,1
|
|
20230620,123300,241695425,3045,3045,3045,3045,49
|
|
20230620,123200,241546220,3045,3045,3045,3045,0
|
|
20230620,123100,241546220,3045,3045,3045,3045,0
|
|
20230620,123000,241546220,3045,3045,3045,3045,0
|
|
20230620,122900,241546220,3045,3045,3045,3045,98
|
|
20230620,122800,241247810,3045,3045,3045,3045,0
|
|
20230620,122700,241247810,3045,3045,3045,3045,0
|
|
20230620,122600,241247810,3045,3045,3045,3045,0
|
|
20230620,122500,241247810,3045,3045,3045,3045,1
|
|
20230620,122400,241244765,3045,3045,3045,3045,0
|
|
20230620,122300,241244765,3045,3045,3045,3045,0
|
|
20230620,122200,241244765,3045,3045,3045,3045,0
|
|
20230620,122100,241244765,3045,3045,3045,3045,0
|
|
20230620,122000,241244765,3045,3045,3045,3045,0
|
|
20230620,121900,241244765,3045,3045,3045,3045,0
|
|
20230620,121800,241244765,3045,3045,3045,3045,0
|
|
20230620,121700,241244765,3045,3045,3045,3045,10
|
|
20230620,121600,241214315,3035,3035,3035,3035,0
|
|
20230620,121500,241214315,3035,3035,3035,3035,0
|
|
20230620,121400,241214315,3035,3035,3035,3035,165
|
|
20230620,121300,240713540,3035,3035,3035,3035,150
|
|
20230620,121200,240258290,3035,3035,3035,3035,150
|
|
20230620,121100,239803040,3035,3035,3035,3035,0
|
|
20230620,121000,239803040,3035,3035,3035,3035,0
|
|
20230620,120900,239803040,3035,3035,3035,3030,127
|
|
20230620,120800,239417705,3035,3035,3035,3035,0
|
|
20230620,120700,239417705,3035,3035,3035,3035,0
|
|
20230620,120600,239417705,3035,3035,3035,3035,0
|
|
20230620,120500,239417705,3035,3035,3035,3035,0
|
|
20230620,120400,239417705,3035,3035,3035,3035,22
|
|
20230620,120300,239350935,3035,3035,3035,3035,0
|
|
20230620,120200,239350935,3035,3035,3035,3035,0
|
|
20230620,120100,239350935,3035,3035,3035,3035,500
|
|
20230620,120000,237833435,3040,3040,3040,3040,16
|
|
20230620,115900,237784795,3040,3040,3040,3040,0
|
|
20230620,115800,237784795,3040,3040,3040,3040,0
|
|
20230620,115700,237784795,3040,3040,3040,3040,0
|
|
20230620,115600,237784795,3040,3040,3040,3040,0
|
|
20230620,115500,237784795,3040,3040,3040,3040,0
|
|
20230620,115400,237784795,3040,3040,3040,3040,0
|
|
20230620,115300,237784795,3040,3040,3040,3040,0
|
|
20230620,115200,237784795,3040,3040,3040,3040,0
|
|
20230620,115100,237784795,3040,3040,3040,3040,29
|
|
20230620,115000,237696635,3040,3040,3040,3040,16
|
|
20230620,114900,237647995,3045,3045,3045,3045,0
|
|
20230620,114800,237647995,3045,3045,3045,3045,100
|
|
20230620,114700,237343495,3050,3050,3050,3050,0
|
|
20230620,114600,237343495,3050,3050,3050,3050,0
|
|
20230620,114500,237343495,3050,3050,3050,3050,0
|
|
20230620,114400,237343495,3050,3050,3050,3050,0
|
|
20230620,114300,237343495,3050,3050,3050,3050,0
|
|
20230620,114200,237343495,3050,3050,3050,3050,4
|
|
20230620,114100,237331295,3040,3040,3040,3040,0
|
|
20230620,114000,237331295,3040,3040,3040,3040,0
|
|
20230620,113900,237331295,3040,3040,3040,3040,0
|
|
20230620,113800,237331295,3040,3040,3040,3040,34
|
|
20230620,113700,237227935,3040,3040,3040,3040,105
|
|
20230620,113600,236908735,3045,3045,3045,3045,0
|
|
20230620,113500,236908735,3045,3045,3045,3045,77
|
|
20230620,113400,236674270,3050,3050,3050,3050,3
|
|
20230620,113300,236665120,3050,3050,3050,3050,0
|
|
20230620,113200,236665120,3050,3050,3050,3050,0
|
|
20230620,113100,236665120,3050,3050,3050,3050,20
|
|
20230620,113000,236604120,3050,3050,3050,3050,9
|
|
20230620,112900,236576670,3050,3050,3050,3050,100
|
|
20230620,112800,236271670,3050,3050,3050,3050,0
|
|
20230620,112700,236271670,3050,3050,3050,3050,0
|
|
20230620,112600,236271670,3050,3050,3050,3050,14
|
|
20230620,112500,236228970,3050,3050,3050,3050,0
|
|
20230620,112400,236228970,3050,3050,3050,3050,0
|
|
20230620,112300,236228970,3050,3050,3050,3050,14
|
|
20230620,112200,236186270,3055,3055,3055,3055,0
|
|
20230620,112100,236186270,3055,3055,3055,3055,16
|
|
20230620,112000,236137390,3055,3050,3055,3050,505
|
|
20230620,111900,234597115,3045,3045,3045,3045,0
|
|
20230620,111800,234597115,3045,3050,3050,3045,30
|
|
20230620,111700,234505715,3050,3050,3050,3050,0
|
|
20230620,111600,234505715,3050,3050,3050,3050,10
|
|
20230620,111500,234475215,3050,3050,3050,3050,139
|
|
20230620,111400,234051265,3050,3050,3050,3050,1
|
|
20230620,111300,234048215,3055,3055,3055,3055,0
|
|
20230620,111200,234048215,3055,3055,3055,3050,43
|
|
20230620,111100,233916910,3055,3050,3055,3050,29
|
|
20230620,111000,233828455,3050,3050,3050,3050,0
|
|
20230620,110900,233828455,3050,3055,3055,3050,64
|
|
20230620,110800,233633115,3050,3050,3050,3050,1
|
|
20230620,110700,233630065,3050,3055,3055,3040,343
|
|
20230620,110600,232584330,3060,3060,3060,3060,14
|
|
20230620,110500,232541490,3060,3060,3060,3060,0
|
|
20230620,110400,232541490,3060,3060,3060,3060,2
|
|
20230620,110300,232535370,3060,3060,3060,3060,1
|
|
20230620,110200,232532310,3060,3060,3060,3060,1
|
|
20230620,110100,232529250,3055,3055,3055,3055,0
|
|
20230620,110000,232529250,3055,3055,3055,3055,257
|
|
20230620,105900,231744115,3055,3060,3060,3055,14
|
|
20230620,105800,231701325,3055,3055,3055,3055,46
|
|
20230620,105700,231560795,3060,3060,3060,3060,6
|
|
20230620,105600,231542435,3060,3055,3060,3055,26
|
|
20230620,105500,231462885,3055,3055,3055,3055,3
|
|
20230620,105400,231453720,3050,3050,3050,3050,0
|
|
20230620,105300,231453720,3050,3050,3050,3050,4
|
|
20230620,105200,231441520,3050,3050,3060,3050,130
|
|
20230620,105100,231044020,3050,3060,3060,3050,14
|
|
20230620,105000,231001290,3060,3060,3060,3060,20
|
|
20230620,104900,230940090,3055,3055,3055,3055,0
|
|
20230620,104800,230940090,3055,3050,3055,3030,5023
|
|
20230620,104700,215682525,3050,3050,3050,3050,20
|
|
20230620,104600,215621525,3050,3055,3055,3050,316
|
|
20230620,104500,214656295,3055,3060,3060,3055,757
|
|
20230620,104400,212341120,3065,3065,3065,3065,356
|
|
20230620,104300,211249980,3065,3065,3065,3065,16
|
|
20230620,104200,211200940,3065,3065,3065,3065,140
|
|
20230620,104100,210771840,3065,3065,3065,3065,4116
|
|
20230620,104000,198156300,3065,3070,3070,3065,246
|
|
20230620,103900,197401440,3070,3065,3070,3065,1077
|
|
20230620,103800,194096575,3065,3070,3075,3065,6455
|
|
20230620,103700,174270830,3070,3065,3070,3065,633
|
|
20230620,103600,172330520,3065,3065,3065,3065,110
|
|
20230620,103500,171993370,3065,3065,3065,3065,29
|
|
20230620,103400,171904485,3070,3070,3070,3070,200
|
|
20230620,103300,171290485,3070,3060,3070,3050,966
|
|
20230620,103200,168334555,3055,3055,3055,3055,0
|
|
20230620,103100,168334555,3055,3055,3055,3055,0
|
|
20230620,103000,168334555,3055,3045,3055,3045,2179
|
|
20230620,102900,161688225,3040,3040,3040,3040,4035
|
|
20230620,102800,149421825,3040,3040,3040,3040,0
|
|
20230620,102700,149421825,3040,3040,3040,3040,0
|
|
20230620,102600,149421825,3040,3040,3040,3040,6
|
|
20230620,102500,149403585,3040,3040,3040,3040,6
|
|
20230620,102400,149385345,3035,3045,3045,3035,111
|
|
20230620,102300,149048090,3050,3050,3050,3050,1
|
|
20230620,102200,149045040,3050,3050,3050,3050,63
|
|
20230620,102100,148852890,3050,3050,3050,3050,1
|
|
20230620,102000,148849840,3035,3035,3035,3035,0
|
|
20230620,101900,148849840,3035,3050,3050,3035,1153
|
|
20230620,101800,145342985,3050,3050,3050,3050,0
|
|
20230620,101700,145342985,3050,3035,3050,3030,10311
|
|
20230620,101600,113918165,3035,3035,3035,3035,23
|
|
20230620,101500,113848360,3040,3040,3040,3040,23
|
|
20230620,101400,113778440,3045,3045,3045,3045,0
|
|
20230620,101300,113778440,3045,3045,3045,3045,70
|
|
20230620,101200,113565290,3045,3045,3045,3045,0
|
|
20230620,101100,113565290,3045,3040,3045,3040,93
|
|
20230620,101000,113282565,3040,3040,3040,3040,0
|
|
20230620,100900,113282565,3040,3040,3040,3040,418
|
|
20230620,100800,112011845,3045,3030,3045,3030,531
|
|
20230620,100700,110397455,3040,3040,3045,3040,68
|
|
20230620,100600,110190730,3040,3040,3040,3040,34
|
|
20230620,100500,110087370,3045,3040,3045,3040,235
|
|
20230620,100400,109372020,3045,3055,3055,3045,547
|
|
20230620,100300,107704770,3055,3050,3055,3050,604
|
|
20230620,100200,105862250,3050,3050,3050,3050,561
|
|
20230620,100100,104151200,3050,3045,3050,3045,1622
|
|
20230620,100000,99205225,3045,3045,3045,3030,1153
|
|
20230620,095900,95697075,3040,3035,3040,3035,793
|
|
20230620,095800,93288055,3035,3035,3035,3025,489
|
|
20230620,095700,91805165,3035,3025,3035,3025,913
|
|
20230620,095600,89040520,3025,3020,3030,3020,563
|
|
20230620,095500,87337790,3020,3010,3020,3010,2847
|
|
20230620,095400,78753645,3010,3010,3010,3010,0
|
|
20230620,095300,78753645,3010,3010,3010,3010,8
|
|
20230620,095200,78729565,3015,3015,3015,3015,10
|
|
20230620,095100,78699415,3000,3010,3010,3000,1000
|
|
20230620,095000,75699405,3010,3000,3010,3000,1028
|
|
20230620,094900,72615265,2995,2995,2995,2995,22
|
|
20230620,094800,72549375,2995,2995,2995,2995,3334
|
|
20230620,094700,62564045,2985,2985,2985,2985,4688
|
|
20230620,094600,48570365,2980,2980,2980,2980,0
|
|
20230620,094500,48570365,2980,2980,2980,2980,0
|
|
20230620,094400,48570365,2980,2980,2980,2980,121
|
|
20230620,094300,48209785,2980,2980,2980,2980,59
|
|
20230620,094200,48033965,2985,2985,2985,2985,0
|
|
20230620,094100,48033965,2985,2985,2985,2985,4
|
|
20230620,094000,48022025,2985,2985,2985,2985,0
|
|
20230620,093900,48022025,2985,2985,2985,2985,0
|
|
20230620,093800,48022025,2985,2985,2985,2985,0
|
|
20230620,093700,48022025,2985,2985,2985,2985,3
|
|
20230620,093600,48013070,2985,2985,2985,2985,10
|
|
20230620,093500,47983220,2985,2985,2985,2985,2
|
|
20230620,093400,47977250,2985,2985,2985,2985,0
|
|
20230620,093300,47977250,2985,2985,2985,2985,0
|
|
20230620,093200,47977250,2985,2980,2985,2980,135
|
|
20230620,093100,47574930,2980,2980,2980,2980,6
|
|
20230620,093000,47557050,2980,2980,2980,2980,22
|
|
20230620,092900,47491490,2955,2975,2975,2955,1235
|
|
20230620,092800,43829865,2980,2985,2985,2980,533
|
|
20230620,092700,42241405,2985,2985,2985,2985,0
|
|
20230620,092600,42241405,2985,2990,2990,2985,2
|
|
20230620,092500,42235430,2990,2990,2990,2990,50
|
|
20230620,092400,42085930,2995,2995,2995,2995,0
|
|
20230620,092300,42085930,2995,2995,2995,2995,0
|
|
20230620,092200,42085930,2995,2995,2995,2995,10
|
|
20230620,092100,42055980,3000,3000,3000,3000,20
|
|
20230620,092000,41995980,2985,2975,2985,2975,1034
|
|
20230620,091900,38919800,2975,2975,2975,2975,0
|
|
20230620,091800,38919800,2975,2975,2975,2975,1
|
|
20230620,091700,38916825,2975,2975,2975,2975,2039
|
|
20230620,091600,32850800,2980,2980,2980,2980,39
|
|
20230620,091500,32734580,2985,2985,2985,2985,145
|
|
20230620,091400,32301755,2995,2995,2995,2995,0
|
|
20230620,091300,32301755,2995,2995,2995,2995,0
|
|
20230620,091200,32301755,2995,2995,2995,2995,0
|
|
20230620,091100,32301755,2995,2995,2995,2995,10
|
|
20230620,091000,32271805,3000,3000,3000,3000,0
|
|
20230620,090900,32271805,3000,3000,3000,3000,1
|
|
20230620,090800,32268805,3000,2990,3000,2985,5150
|
|
20230620,090700,16839045,2985,2985,2985,2985,13
|
|
20230620,090600,16800240,2995,3000,3000,2995,3682
|
|
20230620,090500,5764240,2985,2985,2985,2985,374
|
|
20230620,090400,4647850,2980,2980,2980,2980,0
|
|
20230620,090300,4647850,2980,2980,2980,2980,113
|
|
20230620,090200,4311110,2965,2965,2965,2965,0
|
|
20230620,090100,4311110,2965,2965,2965,2965,0
|
|
20230620,090000,4311110,2965,2965,2965,2965,1454
|