623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192000,570619075,3000,3000,3000,3000,4982
|
|
20230613,191900,570619075,3000,3000,3000,3000,0
|
|
20230613,191800,570619075,3000,3000,3000,3000,0
|
|
20230613,191700,570619075,3000,3000,3000,3000,0
|
|
20230613,191600,570619075,3000,3000,3000,3000,0
|
|
20230613,191500,570619075,3000,3000,3000,3000,0
|
|
20230613,191400,570619075,3000,3000,3000,3000,0
|
|
20230613,191300,570619075,3000,3000,3000,3000,0
|
|
20230613,191200,570619075,3000,3000,3000,3000,0
|
|
20230613,191100,570619075,3000,3000,3000,3000,0
|
|
20230613,191000,570619075,3000,3000,3000,3000,0
|
|
20230613,190900,570619075,3000,3000,3000,3000,0
|
|
20230613,190800,570619075,3000,3000,3000,3000,0
|
|
20230613,190700,570619075,3000,3000,3000,3000,0
|
|
20230613,190600,570619075,3000,3000,3000,3000,0
|
|
20230613,190500,570619075,3000,3000,3000,3000,0
|
|
20230613,190400,570619075,3000,3000,3000,3000,0
|
|
20230613,190300,570619075,3000,3000,3000,3000,0
|
|
20230613,190200,570619075,3000,3000,3000,3000,0
|
|
20230613,190100,570619075,3000,3000,3000,3000,0
|
|
20230613,190000,570619075,3000,3000,3000,3000,0
|
|
20230613,185900,570619075,3000,3000,3000,3000,0
|
|
20230613,185800,570619075,3000,3000,3000,3000,0
|
|
20230613,185700,570619075,3000,3000,3000,3000,0
|
|
20230613,185600,570619075,3000,3000,3000,3000,0
|
|
20230613,185500,570619075,3000,3000,3000,3000,0
|
|
20230613,185400,570619075,3000,3000,3000,3000,0
|
|
20230613,185300,570619075,3000,3000,3000,3000,0
|
|
20230613,185200,570619075,3000,3000,3000,3000,0
|
|
20230613,185100,570619075,3000,3000,3000,3000,0
|
|
20230613,185000,570619075,3000,3000,3000,3000,4982
|
|
20230613,184900,570619075,3000,3000,3000,3000,0
|
|
20230613,184800,570619075,3000,3000,3000,3000,0
|
|
20230613,184700,570619075,3000,3000,3000,3000,0
|
|
20230613,184600,570619075,3000,3000,3000,3000,0
|
|
20230613,184500,570619075,3000,3000,3000,3000,0
|
|
20230613,184400,570619075,3000,3000,3000,3000,0
|
|
20230613,184300,570619075,3000,3000,3000,3000,0
|
|
20230613,184200,570619075,3000,3000,3000,3000,0
|
|
20230613,184100,570619075,3000,3000,3000,3000,0
|
|
20230613,184000,570619075,3000,3000,3000,3000,0
|
|
20230613,183900,570619075,3000,3000,3000,3000,0
|
|
20230613,183800,570619075,3000,3000,3000,3000,0
|
|
20230613,183700,570619075,3000,3000,3000,3000,0
|
|
20230613,183600,570619075,3000,3000,3000,3000,0
|
|
20230613,183500,570619075,3000,3000,3000,3000,0
|
|
20230613,183400,570619075,3000,3000,3000,3000,0
|
|
20230613,183300,570619075,3000,3000,3000,3000,0
|
|
20230613,183200,570619075,3000,3000,3000,3000,0
|
|
20230613,183100,570619075,3000,3000,3000,3000,0
|
|
20230613,183000,570619075,3000,3000,3000,3000,0
|
|
20230613,182900,570619075,3000,3000,3000,3000,0
|
|
20230613,182800,570619075,3000,3000,3000,3000,0
|
|
20230613,182700,570619075,3000,3000,3000,3000,0
|
|
20230613,182600,570619075,3000,3000,3000,3000,0
|
|
20230613,182500,570619075,3000,3000,3000,3000,0
|
|
20230613,182400,570619075,3000,3000,3000,3000,0
|
|
20230613,182300,570619075,3000,3000,3000,3000,0
|
|
20230613,182200,570619075,3000,3000,3000,3000,0
|
|
20230613,182100,570619075,3000,3000,3000,3000,0
|
|
20230613,182000,570619075,3000,3000,3000,3000,4982
|
|
20230613,181900,570619075,3000,3000,3000,3000,0
|
|
20230613,181800,570619075,3000,3000,3000,3000,0
|
|
20230613,181700,570619075,3000,3000,3000,3000,0
|
|
20230613,181600,570619075,3000,3000,3000,3000,0
|
|
20230613,181500,570619075,3000,3000,3000,3000,0
|
|
20230613,181400,570619075,3000,3000,3000,3000,0
|
|
20230613,181300,570619075,3000,3000,3000,3000,0
|
|
20230613,181200,570619075,3000,3000,3000,3000,0
|
|
20230613,181100,570619075,3000,3000,3000,3000,0
|
|
20230613,181000,570619075,3000,3000,3000,3000,0
|
|
20230613,180900,570619075,3000,3000,3000,3000,0
|
|
20230613,180800,570619075,3000,3000,3000,3000,0
|
|
20230613,180700,570619075,3000,3000,3000,3000,0
|
|
20230613,180600,570619075,3000,3000,3000,3000,0
|
|
20230613,180500,570619075,3000,3000,3000,3000,0
|
|
20230613,180400,570619075,3000,3000,3000,3000,0
|
|
20230613,180300,570619075,3000,3000,3000,3000,0
|
|
20230613,180200,570619075,3000,3000,3000,3000,0
|
|
20230613,180100,570619075,3000,3000,3000,3000,0
|
|
20230613,180000,570619075,3000,3000,3000,3000,0
|
|
20230613,175900,570619075,3000,3000,3000,3000,0
|
|
20230613,175800,570619075,3000,3000,3000,3000,0
|
|
20230613,175700,570619075,3000,3000,3000,3000,0
|
|
20230613,175600,570619075,3000,3000,3000,3000,0
|
|
20230613,175500,570619075,3000,3000,3000,3000,0
|
|
20230613,175400,570619075,3000,3000,3000,3000,0
|
|
20230613,175300,570619075,3000,3000,3000,3000,0
|
|
20230613,175200,570619075,3000,3000,3000,3000,0
|
|
20230613,175100,570619075,3000,3000,3000,3000,0
|
|
20230613,175000,570619075,3000,3000,3000,3000,4982
|
|
20230613,174900,570619075,3000,3000,3000,3000,0
|
|
20230613,174800,570619075,3000,3000,3000,3000,0
|
|
20230613,174700,570619075,3000,3000,3000,3000,0
|
|
20230613,174600,570619075,3000,3000,3000,3000,0
|
|
20230613,174500,570619075,3000,3000,3000,3000,0
|
|
20230613,174400,570619075,3000,3000,3000,3000,0
|
|
20230613,174300,570619075,3000,3000,3000,3000,0
|
|
20230613,174200,570619075,3000,3000,3000,3000,0
|
|
20230613,174100,570619075,3000,3000,3000,3000,0
|
|
20230613,174000,570619075,3000,3000,3000,3000,0
|
|
20230613,173900,570619075,3000,3000,3000,3000,0
|
|
20230613,173800,570619075,3000,3000,3000,3000,0
|
|
20230613,173700,570619075,3000,3000,3000,3000,0
|
|
20230613,173600,570619075,3000,3000,3000,3000,0
|
|
20230613,173500,570619075,3000,3000,3000,3000,0
|
|
20230613,173400,570619075,3000,3000,3000,3000,0
|
|
20230613,173300,570619075,3000,3000,3000,3000,0
|
|
20230613,173200,570619075,3000,3000,3000,3000,0
|
|
20230613,173100,570619075,3000,3000,3000,3000,0
|
|
20230613,173000,570619075,3000,3000,3000,3000,0
|
|
20230613,172900,570619075,3000,3000,3000,3000,0
|
|
20230613,172800,570619075,3000,3000,3000,3000,0
|
|
20230613,172700,570619075,3000,3000,3000,3000,0
|
|
20230613,172600,570619075,3000,3000,3000,3000,0
|
|
20230613,172500,570619075,3000,3000,3000,3000,0
|
|
20230613,172400,570619075,3000,3000,3000,3000,0
|
|
20230613,172300,570619075,3000,3000,3000,3000,0
|
|
20230613,172200,570619075,3000,3000,3000,3000,0
|
|
20230613,172100,570619075,3000,3000,3000,3000,0
|
|
20230613,172000,570619075,3000,3000,3000,3000,4982
|
|
20230613,171900,570619075,3000,3000,3000,3000,0
|
|
20230613,171800,570619075,3000,3000,3000,3000,0
|
|
20230613,171700,570619075,3000,3000,3000,3000,0
|
|
20230613,171600,570619075,3000,3000,3000,3000,0
|
|
20230613,171500,570619075,3000,3000,3000,3000,0
|
|
20230613,171400,570619075,3000,3000,3000,3000,0
|
|
20230613,171300,570619075,3000,3000,3000,3000,0
|
|
20230613,171200,570619075,3000,3000,3000,3000,0
|
|
20230613,171100,570619075,3000,3000,3000,3000,0
|
|
20230613,171000,570619075,3000,3000,3000,3000,0
|
|
20230613,170900,570619075,3000,3000,3000,3000,0
|
|
20230613,170800,570619075,3000,3000,3000,3000,0
|
|
20230613,170700,570619075,3000,3000,3000,3000,0
|
|
20230613,170600,570619075,3000,3000,3000,3000,0
|
|
20230613,170500,570619075,3000,3000,3000,3000,0
|
|
20230613,170400,570619075,3000,3000,3000,3000,0
|
|
20230613,170300,570619075,3000,3000,3000,3000,0
|
|
20230613,170200,570619075,3000,3000,3000,3000,0
|
|
20230613,170100,570619075,3000,3000,3000,3000,0
|
|
20230613,170000,570619075,3000,3000,3000,3000,0
|
|
20230613,165900,570619075,3000,3000,3000,3000,0
|
|
20230613,165800,570619075,3000,3000,3000,3000,0
|
|
20230613,165700,570619075,3000,3000,3000,3000,0
|
|
20230613,165600,570619075,3000,3000,3000,3000,0
|
|
20230613,165500,570619075,3000,3000,3000,3000,0
|
|
20230613,165400,570619075,3000,3000,3000,3000,0
|
|
20230613,165300,570619075,3000,3000,3000,3000,0
|
|
20230613,165200,570619075,3000,3000,3000,3000,0
|
|
20230613,165100,570619075,3000,3000,3000,3000,0
|
|
20230613,165000,570619075,3000,3000,3000,3000,4982
|
|
20230613,164900,570619075,3000,3000,3000,3000,0
|
|
20230613,164800,570619075,3000,3000,3000,3000,0
|
|
20230613,164700,570619075,3000,3000,3000,3000,0
|
|
20230613,164600,570619075,3000,3000,3000,3000,0
|
|
20230613,164500,570619075,3000,3000,3000,3000,0
|
|
20230613,164400,570619075,3000,3000,3000,3000,0
|
|
20230613,164300,570619075,3000,3000,3000,3000,0
|
|
20230613,164200,570619075,3000,3000,3000,3000,0
|
|
20230613,164100,570619075,3000,3000,3000,3000,0
|
|
20230613,164000,570619075,3000,3000,3000,3000,0
|
|
20230613,163900,570619075,3000,3000,3000,3000,0
|
|
20230613,163800,570619075,3000,3000,3000,3000,0
|
|
20230613,163700,570619075,3000,3000,3000,3000,0
|
|
20230613,163600,570619075,3000,3000,3000,3000,0
|
|
20230613,163500,570619075,3000,3000,3000,3000,0
|
|
20230613,163400,570619075,3000,3000,3000,3000,0
|
|
20230613,163300,570619075,3000,3000,3000,3000,0
|
|
20230613,163200,570619075,3000,3000,3000,3000,0
|
|
20230613,163100,570619075,3000,3000,3000,3000,0
|
|
20230613,163000,570619075,3000,3000,3000,3000,0
|
|
20230613,162900,570619075,3000,3000,3000,3000,0
|
|
20230613,162800,570619075,3000,3000,3000,3000,0
|
|
20230613,162700,570619075,3000,3000,3000,3000,0
|
|
20230613,162600,570619075,3000,3000,3000,3000,0
|
|
20230613,162500,570619075,3000,3000,3000,3000,0
|
|
20230613,162400,570619075,3000,3000,3000,3000,0
|
|
20230613,162300,570619075,3000,3000,3000,3000,0
|
|
20230613,162200,570619075,3000,3000,3000,3000,0
|
|
20230613,162100,570619075,3000,3000,3000,3000,0
|
|
20230613,162000,570619075,3000,3000,3000,3000,4982
|
|
20230613,161900,570619075,3000,3000,3000,3000,0
|
|
20230613,161800,570619075,3000,3000,3000,3000,0
|
|
20230613,161700,570619075,3000,3000,3000,3000,0
|
|
20230613,161600,570619075,3000,3000,3000,3000,0
|
|
20230613,161500,570619075,3000,3000,3000,3000,0
|
|
20230613,161400,570619075,3000,3000,3000,3000,0
|
|
20230613,161300,570619075,3000,3000,3000,3000,0
|
|
20230613,161200,570619075,3000,3000,3000,3000,0
|
|
20230613,161100,570619075,3000,3000,3000,3000,0
|
|
20230613,161000,570619075,3000,3000,3000,3000,0
|
|
20230613,160900,570619075,3000,3000,3000,3000,0
|
|
20230613,160800,570619075,3000,3000,3000,3000,0
|
|
20230613,160700,570619075,3000,3000,3000,3000,0
|
|
20230613,160600,570619075,3000,3000,3000,3000,0
|
|
20230613,160500,570619075,3000,3000,3000,3000,0
|
|
20230613,160400,570619075,3000,3000,3000,3000,0
|
|
20230613,160300,570619075,3000,3000,3000,3000,0
|
|
20230613,160200,570619075,3000,3000,3000,3000,0
|
|
20230613,160100,570619075,3000,3000,3000,3000,0
|
|
20230613,160000,570619075,3000,3000,3000,3000,0
|
|
20230613,155900,570619075,3000,3000,3000,3000,0
|
|
20230613,155800,570619075,3000,3000,3000,3000,0
|
|
20230613,155700,570619075,3000,3000,3000,3000,0
|
|
20230613,155600,570619075,3000,3000,3000,3000,0
|
|
20230613,155500,570619075,3000,3000,3000,3000,0
|
|
20230613,155400,570619075,3000,3000,3000,3000,0
|
|
20230613,155300,570619075,3000,3000,3000,3000,0
|
|
20230613,155200,570619075,3000,3000,3000,3000,0
|
|
20230613,155100,570619075,3000,3000,3000,3000,0
|
|
20230613,155000,570619075,3000,3000,3000,3000,4982
|
|
20230613,154900,570619075,3000,3000,3000,3000,0
|
|
20230613,154800,570619075,3000,3000,3000,3000,0
|
|
20230613,154700,570619075,3000,3000,3000,3000,0
|
|
20230613,154600,570619075,3000,3000,3000,3000,0
|
|
20230613,154500,570619075,3000,3000,3000,3000,0
|
|
20230613,154400,570619075,3000,3000,3000,3000,0
|
|
20230613,154300,570619075,3000,3000,3000,3000,0
|
|
20230613,154200,570619075,3000,3000,3000,3000,0
|
|
20230613,154100,570619075,3000,3000,3000,3000,0
|
|
20230613,154000,570619075,3000,3000,3000,3000,0
|
|
20230613,153900,570619075,3000,3000,3000,3000,0
|
|
20230613,153800,570619075,3000,3000,3000,3000,0
|
|
20230613,153700,570619075,3000,3000,3000,3000,0
|
|
20230613,153600,570619075,3000,3000,3000,3000,0
|
|
20230613,153500,570619075,3000,3000,3000,3000,0
|
|
20230613,153400,570619075,3000,3000,3000,3000,0
|
|
20230613,153300,570619075,3000,3000,3000,3000,0
|
|
20230613,153200,570619075,3000,3000,3000,3000,0
|
|
20230613,153100,570619075,3000,3000,3000,3000,0
|
|
20230613,153000,570619075,3000,3000,3000,3000,4982
|
|
20230613,152900,555673075,3000,3000,3000,3000,0
|
|
20230613,152800,555673075,3000,3000,3000,3000,0
|
|
20230613,152700,555673075,3000,3000,3000,3000,0
|
|
20230613,152600,555673075,3000,3000,3000,3000,0
|
|
20230613,152500,555673075,3000,3000,3000,3000,0
|
|
20230613,152400,555673075,3000,3000,3000,3000,0
|
|
20230613,152300,555673075,3000,3000,3000,3000,0
|
|
20230613,152200,555673075,3000,3000,3000,3000,0
|
|
20230613,152100,555673075,3000,3000,3000,3000,0
|
|
20230613,152000,555673075,3000,3000,3000,3000,0
|
|
20230613,151900,555673075,3000,3000,3000,3000,0
|
|
20230613,151800,555673075,3000,3000,3000,3000,500
|
|
20230613,151700,554173075,3000,3000,3000,3000,0
|
|
20230613,151600,554173075,3000,3000,3000,3000,1
|
|
20230613,151500,554170075,2980,2980,2980,2980,1000
|
|
20230613,151400,551190075,2985,2985,2985,2985,368
|
|
20230613,151300,550091595,2985,2990,2990,2985,327
|
|
20230613,151200,549115285,3000,3000,3000,3000,53
|
|
20230613,151100,548956285,3000,3000,3000,3000,0
|
|
20230613,151000,548956285,3000,3000,3000,3000,0
|
|
20230613,150900,548956285,3000,3000,3000,3000,1
|
|
20230613,150800,548953285,2990,2990,2990,2990,257
|
|
20230613,150700,548184855,2990,2990,2990,2990,1
|
|
20230613,150600,548181865,2985,2990,2990,2985,245
|
|
20230613,150500,547449330,2990,2990,2990,2990,30
|
|
20230613,150400,547359630,2995,2995,2995,2995,0
|
|
20230613,150300,547359630,2995,2995,2995,2995,0
|
|
20230613,150200,547359630,2995,2995,2995,2995,0
|
|
20230613,150100,547359630,2995,2995,2995,2995,5
|
|
20230613,150000,547344655,2995,2995,2995,2995,190
|
|
20230613,145900,546775605,2995,2995,2995,2995,523
|
|
20230613,145800,545209220,2995,2995,2995,2995,0
|
|
20230613,145700,545209220,2995,2995,2995,2995,5
|
|
20230613,145600,545194245,3000,3000,3000,3000,0
|
|
20230613,145500,545194245,3000,3000,3000,3000,0
|
|
20230613,145400,545194245,3000,3000,3000,3000,0
|
|
20230613,145300,545194245,3000,3000,3000,3000,0
|
|
20230613,145200,545194245,3000,3000,3000,3000,0
|
|
20230613,145100,545194245,3000,3000,3000,3000,0
|
|
20230613,145000,545194245,3000,3000,3000,3000,1
|
|
20230613,144900,545191245,2975,2985,2985,2975,1962
|
|
20230613,144800,539345765,3005,3005,3005,3005,0
|
|
20230613,144700,539345765,3005,3005,3005,3005,0
|
|
20230613,144600,539345765,3005,3000,3005,2985,1567
|
|
20230613,144500,534654345,3000,3000,3000,3000,62
|
|
20230613,144400,534468345,3000,3000,3000,3000,0
|
|
20230613,144300,534468345,3000,3000,3000,3000,30
|
|
20230613,144200,534378345,3000,3020,3020,3000,1709
|
|
20230613,144100,529247380,3020,3020,3020,3020,40
|
|
20230613,144000,529126580,3030,3030,3030,3030,0
|
|
20230613,143900,529126580,3030,3030,3030,3030,0
|
|
20230613,143800,529126580,3030,3030,3030,3030,0
|
|
20230613,143700,529126580,3030,3030,3030,3030,0
|
|
20230613,143600,529126580,3030,3030,3030,3030,0
|
|
20230613,143500,529126580,3030,3030,3030,3030,0
|
|
20230613,143400,529126580,3030,3030,3030,3030,0
|
|
20230613,143300,529126580,3030,3030,3030,3030,1
|
|
20230613,143200,529123550,3030,3030,3030,3030,0
|
|
20230613,143100,529123550,3030,3030,3030,3030,1
|
|
20230613,143000,529120520,3010,3010,3010,3010,0
|
|
20230613,142900,529120520,3010,3010,3010,3010,0
|
|
20230613,142800,529120520,3010,3010,3010,3010,0
|
|
20230613,142700,529120520,3010,3010,3010,3010,0
|
|
20230613,142600,529120520,3010,3010,3010,3010,1291
|
|
20230613,142500,525234610,3010,3010,3010,3010,0
|
|
20230613,142400,525234610,3010,3010,3010,3010,0
|
|
20230613,142300,525234610,3010,3010,3010,3010,186
|
|
20230613,142200,524674750,3005,3005,3005,3005,0
|
|
20230613,142100,524674750,3005,3015,3015,3005,332
|
|
20230613,142000,523674270,3035,3035,3035,3035,0
|
|
20230613,141900,523674270,3035,3035,3035,3035,0
|
|
20230613,141800,523674270,3035,3035,3035,3035,0
|
|
20230613,141700,523674270,3035,3035,3035,3035,0
|
|
20230613,141600,523674270,3035,3035,3035,3035,0
|
|
20230613,141500,523674270,3035,3035,3035,3035,0
|
|
20230613,141400,523674270,3035,3035,3035,3035,0
|
|
20230613,141300,523674270,3035,3035,3035,3035,0
|
|
20230613,141200,523674270,3035,3035,3035,3035,0
|
|
20230613,141100,523674270,3035,3035,3035,3035,0
|
|
20230613,141000,523674270,3035,3035,3035,3035,0
|
|
20230613,140900,523674270,3035,3035,3035,3035,0
|
|
20230613,140800,523674270,3035,3035,3035,3035,0
|
|
20230613,140700,523674270,3035,3035,3035,3035,0
|
|
20230613,140600,523674270,3035,3035,3035,3035,0
|
|
20230613,140500,523674270,3035,3035,3035,3035,1
|
|
20230613,140400,523671235,3030,3030,3030,3030,0
|
|
20230613,140300,523671235,3030,3030,3030,3030,2000
|
|
20230613,140200,517611235,3030,3030,3030,3030,21
|
|
20230613,140100,517547605,3030,3010,3030,3010,501
|
|
20230613,140000,516039575,3010,3010,3010,3010,15
|
|
20230613,135900,515994425,3035,3035,3035,3035,0
|
|
20230613,135800,515994425,3035,3035,3035,3035,1
|
|
20230613,135700,515991390,3040,3040,3040,3040,0
|
|
20230613,135600,515991390,3040,3035,3040,3035,526
|
|
20230613,135500,514394975,3035,3035,3035,3035,130
|
|
20230613,135400,514000425,3035,3035,3035,3035,447
|
|
20230613,135300,512643780,3035,3030,3035,3030,4500
|
|
20230613,135200,498989595,3035,3035,3035,3035,0
|
|
20230613,135100,498989595,3035,3015,3035,3015,3300
|
|
20230613,135000,489017055,3015,3015,3015,3015,200
|
|
20230613,134900,488414055,3015,3015,3015,3015,599
|
|
20230613,134800,486608070,3010,3010,3010,3010,381
|
|
20230613,134700,485461260,3005,3005,3005,3005,320
|
|
20230613,134600,484499660,3000,3000,3000,3000,0
|
|
20230613,134500,484499660,3000,3000,3000,3000,0
|
|
20230613,134400,484499660,3000,3000,3000,3000,0
|
|
20230613,134300,484499660,3000,3000,3000,3000,0
|
|
20230613,134200,484499660,3000,3000,3000,3000,0
|
|
20230613,134100,484499660,3000,3000,3000,3000,13
|
|
20230613,134000,484460660,3000,3000,3000,3000,0
|
|
20230613,133900,484460660,3000,3000,3000,3000,0
|
|
20230613,133800,484460660,3000,3000,3000,3000,0
|
|
20230613,133700,484460660,3000,3000,3000,3000,1
|
|
20230613,133600,484457660,3000,3000,3000,3000,8
|
|
20230613,133500,484433660,3000,3000,3000,3000,44
|
|
20230613,133400,484301660,3000,3000,3000,3000,169
|
|
20230613,133300,483794660,2990,2990,2990,2990,0
|
|
20230613,133200,483794660,2990,2990,2990,2990,0
|
|
20230613,133100,483794660,2990,2990,2990,2990,3
|
|
20230613,133000,483785690,2990,2990,2990,2990,575
|
|
20230613,132900,482066440,2990,2990,2990,2990,1555
|
|
20230613,132800,477416990,2995,2995,2995,2995,0
|
|
20230613,132700,477416990,2995,2995,2995,2995,0
|
|
20230613,132600,477416990,2995,2995,2995,2995,16
|
|
20230613,132500,477369070,3000,3000,3000,3000,0
|
|
20230613,132400,477369070,3000,3000,3000,3000,0
|
|
20230613,132300,477369070,3000,3000,3000,3000,20
|
|
20230613,132200,477309070,3000,3000,3000,3000,0
|
|
20230613,132100,477309070,3000,3000,3000,3000,0
|
|
20230613,132000,477309070,3000,2990,3000,2990,112
|
|
20230613,131900,476974170,3000,3000,3000,3000,1
|
|
20230613,131800,476971170,2990,2990,2990,2990,0
|
|
20230613,131700,476971170,2990,2990,2990,2990,30
|
|
20230613,131600,476881470,2990,2990,2990,2990,0
|
|
20230613,131500,476881470,2990,2990,2990,2990,0
|
|
20230613,131400,476881470,2990,2990,2990,2990,0
|
|
20230613,131300,476881470,2990,2990,2990,2990,0
|
|
20230613,131200,476881470,2990,2990,2990,2990,0
|
|
20230613,131100,476881470,2990,2990,2990,2990,0
|
|
20230613,131000,476881470,2990,2990,2990,2990,0
|
|
20230613,130900,476881470,2990,3000,3000,2990,1733
|
|
20230613,130800,471682520,3005,3000,3005,3000,433
|
|
20230613,130700,470381420,3000,3000,3000,3000,20
|
|
20230613,130600,470321420,3000,3000,3000,3000,348
|
|
20230613,130500,469277420,2990,2990,2990,2990,0
|
|
20230613,130400,469277420,2990,2990,2990,2990,0
|
|
20230613,130300,469277420,2990,2990,2990,2990,588
|
|
20230613,130200,467519300,2990,2990,2990,2990,0
|
|
20230613,130100,467519300,2990,2990,2990,2990,500
|
|
20230613,130000,466024300,3000,3000,3000,3000,0
|
|
20230613,125900,466024300,3000,3000,3000,3000,0
|
|
20230613,125800,466024300,3000,3000,3000,3000,1
|
|
20230613,125700,466021300,2995,2995,2995,2995,0
|
|
20230613,125600,466021300,2995,2995,2995,2995,0
|
|
20230613,125500,466021300,2995,2995,2995,2995,0
|
|
20230613,125400,466021300,2995,2995,2995,2995,0
|
|
20230613,125300,466021300,2995,3000,3000,2995,1066
|
|
20230613,125200,462825925,3005,3005,3005,3005,1
|
|
20230613,125100,462822920,3010,3010,3010,3010,0
|
|
20230613,125000,462822920,3010,3010,3010,3010,0
|
|
20230613,124900,462822920,3010,3005,3010,3005,4
|
|
20230613,124800,462810895,3005,3005,3005,3005,20
|
|
20230613,124700,462750795,3005,3005,3005,3005,69
|
|
20230613,124600,462543450,3005,3000,3005,3000,482
|
|
20230613,124500,461095295,3005,3005,3005,3005,0
|
|
20230613,124400,461095295,3005,3005,3005,3005,0
|
|
20230613,124300,461095295,3005,3005,3005,3005,0
|
|
20230613,124200,461095295,3005,3005,3005,3005,0
|
|
20230613,124100,461095295,3005,3005,3005,3005,27
|
|
20230613,124000,461014160,3005,3000,3005,3000,44
|
|
20230613,123900,460882155,3000,3000,3000,3000,825
|
|
20230613,123800,458407155,3000,3000,3000,3000,0
|
|
20230613,123700,458407155,3000,3000,3000,3000,40
|
|
20230613,123600,458287155,3000,3000,3000,3000,0
|
|
20230613,123500,458287155,3000,3000,3000,3000,0
|
|
20230613,123400,458287155,3000,3000,3000,3000,2
|
|
20230613,123300,458281155,3000,3000,3000,3000,57
|
|
20230613,123200,458110155,3000,3000,3000,3000,156
|
|
20230613,123100,457642155,3000,3000,3000,3000,300
|
|
20230613,123000,456742155,3000,3000,3000,3000,0
|
|
20230613,122900,456742155,3000,3000,3000,3000,0
|
|
20230613,122800,456742155,3000,3000,3000,3000,0
|
|
20230613,122700,456742155,3000,3000,3000,3000,0
|
|
20230613,122600,456742155,3000,3000,3000,3000,0
|
|
20230613,122500,456742155,3000,3000,3000,3000,201
|
|
20230613,122400,456139155,2995,2995,2995,2995,0
|
|
20230613,122300,456139155,2995,2995,2995,2995,43
|
|
20230613,122200,456010370,2990,2990,2990,2990,0
|
|
20230613,122100,456010370,2990,2990,2990,2990,0
|
|
20230613,122000,456010370,2990,2990,2990,2990,500
|
|
20230613,121900,454515370,2995,2995,2995,2995,0
|
|
20230613,121800,454515370,2995,2995,2995,2995,0
|
|
20230613,121700,454515370,2995,2995,2995,2995,1
|
|
20230613,121600,454512375,2990,2990,2990,2990,0
|
|
20230613,121500,454512375,2990,2990,2990,2990,277
|
|
20230613,121400,453684145,2985,2985,2985,2985,0
|
|
20230613,121300,453684145,2985,2985,2985,2985,0
|
|
20230613,121200,453684145,2985,2985,2985,2985,0
|
|
20230613,121100,453684145,2985,2985,2985,2985,140
|
|
20230613,121000,453266245,2985,2990,2990,2985,168
|
|
20230613,120900,452763930,2990,2990,2990,2990,1000
|
|
20230613,120800,449773930,2990,2990,2990,2990,30
|
|
20230613,120700,449684230,2990,2990,2990,2990,1737
|
|
20230613,120600,444490600,2990,2990,2990,2990,0
|
|
20230613,120500,444490600,2990,2990,2990,2990,80
|
|
20230613,120400,444251400,2990,2990,2990,2990,0
|
|
20230613,120300,444251400,2990,2990,2990,2990,0
|
|
20230613,120200,444251400,2990,2990,2990,2990,0
|
|
20230613,120100,444251400,2990,2990,2990,2990,0
|
|
20230613,120000,444251400,2990,2990,2990,2990,0
|
|
20230613,115900,444251400,2990,2990,2990,2990,0
|
|
20230613,115800,444251400,2990,2990,2990,2990,0
|
|
20230613,115700,444251400,2990,2990,2990,2990,294
|
|
20230613,115600,443372340,2990,2990,2990,2990,240
|
|
20230613,115500,442654740,2990,2990,2990,2990,60
|
|
20230613,115400,442475340,2990,2990,2990,2990,20
|
|
20230613,115300,442415540,2990,2990,2990,2990,0
|
|
20230613,115200,442415540,2990,2990,2990,2990,0
|
|
20230613,115100,442415540,2990,2990,2990,2990,386
|
|
20230613,115000,441261400,3000,3000,3000,3000,0
|
|
20230613,114900,441261400,3000,3000,3000,3000,0
|
|
20230613,114800,441261400,3000,3000,3000,3000,0
|
|
20230613,114700,441261400,3000,3000,3000,3000,1
|
|
20230613,114600,441258400,2990,2990,2990,2990,20
|
|
20230613,114500,441198600,3000,3000,3000,3000,21
|
|
20230613,114400,441135600,3000,3000,3000,3000,0
|
|
20230613,114300,441135600,3000,3000,3000,3000,0
|
|
20230613,114200,441135600,3000,3000,3000,3000,0
|
|
20230613,114100,441135600,3000,3000,3000,3000,0
|
|
20230613,114000,441135600,3000,3000,3000,3000,0
|
|
20230613,113900,441135600,3000,3000,3000,3000,0
|
|
20230613,113800,441135600,3000,3000,3000,3000,0
|
|
20230613,113700,441135600,3000,3000,3000,3000,1
|
|
20230613,113600,441132600,3000,3000,3000,3000,1
|
|
20230613,113500,441129600,2995,2995,2995,2995,0
|
|
20230613,113400,441129600,2995,2990,2995,2990,243
|
|
20230613,113300,440401820,2990,2990,2990,2990,0
|
|
20230613,113200,440401820,2990,2990,2990,2990,347
|
|
20230613,113100,439364290,2995,2995,2995,2995,0
|
|
20230613,113000,439364290,2995,2995,2995,2995,0
|
|
20230613,112900,439364290,2995,2995,2995,2995,0
|
|
20230613,112800,439364290,2995,2995,2995,2995,0
|
|
20230613,112700,439364290,2995,2990,2995,2990,2
|
|
20230613,112600,439358305,2995,2995,2995,2995,0
|
|
20230613,112500,439358305,2995,2995,2995,2995,5
|
|
20230613,112400,439343330,2995,2995,2995,2995,1
|
|
20230613,112300,439340335,2990,2990,2990,2990,10
|
|
20230613,112200,439310435,2995,2995,2995,2995,50
|
|
20230613,112100,439160685,2995,2995,2995,2995,0
|
|
20230613,112000,439160685,2995,2995,2995,2995,1
|
|
20230613,111900,439157690,2975,2990,2990,2970,160
|
|
20230613,111800,438681865,3000,3000,3000,3000,0
|
|
20230613,111700,438681865,3000,3000,3000,3000,399
|
|
20230613,111600,437484865,2995,2995,2995,2995,1
|
|
20230613,111500,437481870,2995,2980,2995,2980,456
|
|
20230613,111400,436116345,2980,2980,2980,2975,525
|
|
20230613,111300,434553750,2970,3010,3010,2970,3202
|
|
20230613,111200,424997305,3010,3010,3010,3010,69
|
|
20230613,111100,424789615,3010,3010,3010,3010,0
|
|
20230613,111000,424789615,3010,3010,3010,3010,0
|
|
20230613,110900,424789615,3010,3010,3010,3010,0
|
|
20230613,110800,424789615,3010,3010,3010,3010,50
|
|
20230613,110700,424639115,3015,3010,3015,3010,713
|
|
20230613,110600,422492980,3005,3005,3005,3005,0
|
|
20230613,110500,422492980,3005,3005,3005,3005,0
|
|
20230613,110400,422492980,3005,3005,3005,3005,0
|
|
20230613,110300,422492980,3005,3005,3005,3005,0
|
|
20230613,110200,422492980,3005,3005,3005,3005,0
|
|
20230613,110100,422492980,3005,3005,3005,3005,0
|
|
20230613,110000,422492980,3005,3005,3005,3005,1
|
|
20230613,105900,422489975,3010,3010,3010,3010,20
|
|
20230613,105800,422429775,3015,3015,3015,3015,2
|
|
20230613,105700,422423745,3010,3010,3010,3010,0
|
|
20230613,105600,422423745,3010,3010,3010,3010,10
|
|
20230613,105500,422393645,3010,3010,3010,3010,0
|
|
20230613,105400,422393645,3010,3010,3010,3010,32
|
|
20230613,105300,422297325,3015,3015,3015,3015,0
|
|
20230613,105200,422297325,3015,3015,3015,3015,98
|
|
20230613,105100,422001855,3015,3015,3015,3015,0
|
|
20230613,105000,422001855,3015,3015,3015,3015,2
|
|
20230613,104900,421995825,3015,3015,3015,3015,28
|
|
20230613,104800,421911405,3015,3015,3015,3015,0
|
|
20230613,104700,421911405,3015,3015,3015,3015,21
|
|
20230613,104600,421848090,3010,3010,3010,3010,12
|
|
20230613,104500,421811970,3010,3010,3010,3010,30
|
|
20230613,104400,421721670,3015,3015,3015,3015,0
|
|
20230613,104300,421721670,3015,3015,3015,3015,0
|
|
20230613,104200,421721670,3015,3015,3015,3015,0
|
|
20230613,104100,421721670,3015,3015,3015,3015,11
|
|
20230613,104000,421688505,3015,3000,3015,3000,2951
|
|
20230613,103900,412816190,2995,2995,2995,2995,355
|
|
20230613,103800,411752965,2955,3005,3005,2955,14341
|
|
20230613,103700,368991065,3020,3020,3020,3020,730
|
|
20230613,103600,366786465,3040,3025,3040,3020,1652
|
|
20230613,103500,361792670,3005,3025,3025,3005,5955
|
|
20230613,103400,343862965,3020,3040,3040,3020,3627
|
|
20230613,103300,332889315,3040,3040,3040,3040,0
|
|
20230613,103200,332889315,3040,3040,3040,3040,0
|
|
20230613,103100,332889315,3040,3040,3040,3040,0
|
|
20230613,103000,332889315,3040,3040,3040,3040,1
|
|
20230613,102900,332886275,3040,3050,3050,3040,5828
|
|
20230613,102800,315149755,3055,3065,3065,3055,3739
|
|
20230613,102700,303711765,3070,3070,3070,3070,13
|
|
20230613,102600,303671855,3070,3070,3070,3070,0
|
|
20230613,102500,303671855,3070,3070,3070,3070,0
|
|
20230613,102400,303671855,3070,3070,3070,3070,1439
|
|
20230613,102300,299254125,3070,3070,3070,3070,0
|
|
20230613,102200,299254125,3070,3070,3070,3070,1
|
|
20230613,102100,299251055,3070,3070,3070,3070,0
|
|
20230613,102000,299251055,3070,3075,3075,3070,454
|
|
20230613,101900,297855505,3070,3065,3070,3065,986
|
|
20230613,101800,294829485,3065,3065,3065,3065,200
|
|
20230613,101700,294216485,3070,3060,3070,3060,501
|
|
20230613,101600,292678425,3065,3065,3065,3065,0
|
|
20230613,101500,292678425,3065,3065,3065,3065,5
|
|
20230613,101400,292663100,3065,3065,3065,3065,18
|
|
20230613,101300,292607930,3065,3065,3065,3065,100
|
|
20230613,101200,292301430,3065,3065,3065,3065,369
|
|
20230613,101100,291170445,3065,3065,3065,3065,300
|
|
20230613,101000,290250945,3065,3065,3065,3065,0
|
|
20230613,100900,290250945,3065,3065,3065,3065,0
|
|
20230613,100800,290250945,3065,3065,3065,3065,0
|
|
20230613,100700,290250945,3065,3065,3065,3065,0
|
|
20230613,100600,290250945,3065,3060,3065,3060,1979
|
|
20230613,100500,284189545,3060,3060,3060,3060,0
|
|
20230613,100400,284189545,3060,3055,3060,3055,778
|
|
20230613,100300,281810080,3055,3055,3055,3055,0
|
|
20230613,100200,281810080,3055,3050,3055,3050,1000
|
|
20230613,100100,278755570,3050,3050,3050,3050,201
|
|
20230613,100000,278142520,3050,3055,3055,3050,1844
|
|
20230613,095900,272509600,3050,3050,3050,3050,953
|
|
20230613,095800,269602950,3045,3045,3045,3045,0
|
|
20230613,095700,269602950,3045,3045,3045,3045,155
|
|
20230613,095600,269130975,3055,3050,3055,3050,301
|
|
20230613,095500,268212920,3050,3050,3050,3050,188
|
|
20230613,095400,267639520,3055,3055,3055,3055,11
|
|
20230613,095300,267605915,3055,3055,3055,3055,163
|
|
20230613,095200,267107950,3060,3055,3060,3055,851
|
|
20230613,095100,264504260,3050,3050,3050,3050,100
|
|
20230613,095000,264199260,3065,3065,3065,3065,78
|
|
20230613,094900,263960190,3065,3050,3065,3050,51
|
|
20230613,094800,263804625,3070,3070,3070,3070,0
|
|
20230613,094700,263804625,3070,3070,3070,3070,11
|
|
20230613,094600,263770855,3045,3050,3070,3045,212
|
|
20230613,094500,263125020,3075,3060,3075,3050,3838
|
|
20230613,094400,251403565,3080,3080,3080,3080,0
|
|
20230613,094300,251403565,3080,3060,3080,3060,803
|
|
20230613,094200,248946365,3090,3090,3090,3090,0
|
|
20230613,094100,248946365,3090,3090,3090,3090,0
|
|
20230613,094000,248946365,3090,3085,3090,3085,303
|
|
20230613,093900,248010105,3095,3095,3095,3095,0
|
|
20230613,093800,248010105,3095,3095,3095,3060,4039
|
|
20230613,093700,235643195,3090,3065,3090,3060,3834
|
|
20230613,093600,223857170,3065,3065,3065,3065,207
|
|
20230613,093500,223222715,3080,3080,3080,3080,203
|
|
20230613,093400,222597475,3080,3070,3080,3065,755
|
|
20230613,093300,220281190,3075,3085,3085,3075,255
|
|
20230613,093200,219495825,3090,3105,3105,3090,292
|
|
20230613,093100,218591175,3110,3110,3115,3110,1283
|
|
20230613,093000,214600875,3110,3120,3135,3110,4793
|
|
20230613,092900,199662385,3140,3110,3150,3110,9369
|
|
20230613,092800,170351775,3105,3090,3105,3090,5003
|
|
20230613,092700,154834605,3075,3070,3100,3070,5970
|
|
20230613,092600,136387355,3065,3040,3065,3035,21974
|
|
20230613,092500,69087040,3040,3040,3040,3040,78
|
|
20230613,092400,68849920,3040,3035,3040,3035,214
|
|
20230613,092300,68199400,3035,3020,3040,3020,2531
|
|
20230613,092200,60537345,3020,3005,3020,3005,1261
|
|
20230613,092100,56734030,3005,2995,3005,2995,401
|
|
20230613,092000,55529375,2995,2995,2995,2995,75
|
|
20230613,091900,55304750,2990,2985,2990,2985,1524
|
|
20230613,091800,50748510,2975,2975,2975,2975,0
|
|
20230613,091700,50748510,2975,2980,2980,2975,474
|
|
20230613,091600,49336340,2975,2975,2975,2975,401
|
|
20230613,091500,48143365,2970,2970,2970,2970,20
|
|
20230613,091400,48083965,2955,2955,2955,2955,0
|
|
20230613,091300,48083965,2955,2955,2955,2955,1
|
|
20230613,091200,48081010,2950,2965,2965,2950,810
|
|
20230613,091100,45690070,2965,2965,2965,2965,2
|
|
20230613,091000,45684140,2965,2965,2965,2965,69
|
|
20230613,090900,45479555,2950,2950,2950,2950,1264
|
|
20230613,090800,41750755,2965,2965,2965,2965,136
|
|
20230613,090700,41347515,2945,2945,2945,2945,0
|
|
20230613,090600,41347515,2945,2960,2960,2945,273
|
|
20230613,090500,40541780,2935,2965,2965,2935,3662
|
|
20230613,090400,29736940,2975,2975,2975,2975,257
|
|
20230613,090300,28972365,2950,2990,2990,2950,5000
|
|
20230613,090200,14175200,2995,2995,2995,2990,601
|
|
20230613,090100,12375990,2970,2970,2970,2970,118
|
|
20230613,090000,12025530,2970,2970,2970,2970,4049
|