593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185000,76964795,4320,4320,4320,4320,349
|
|
20230619,184900,76964795,4320,4320,4320,4320,0
|
|
20230619,184800,76964795,4320,4320,4320,4320,0
|
|
20230619,184700,76964795,4320,4320,4320,4320,0
|
|
20230619,184600,76964795,4320,4320,4320,4320,0
|
|
20230619,184500,76964795,4320,4320,4320,4320,0
|
|
20230619,184400,76964795,4320,4320,4320,4320,0
|
|
20230619,184300,76964795,4320,4320,4320,4320,0
|
|
20230619,184200,76964795,4320,4320,4320,4320,0
|
|
20230619,184100,76964795,4320,4320,4320,4320,0
|
|
20230619,184000,76964795,4320,4320,4320,4320,0
|
|
20230619,183900,76964795,4320,4320,4320,4320,0
|
|
20230619,183800,76964795,4320,4320,4320,4320,0
|
|
20230619,183700,76964795,4320,4320,4320,4320,0
|
|
20230619,183600,76964795,4320,4320,4320,4320,0
|
|
20230619,183500,76964795,4320,4320,4320,4320,0
|
|
20230619,183400,76964795,4320,4320,4320,4320,0
|
|
20230619,183300,76964795,4320,4320,4320,4320,0
|
|
20230619,183200,76964795,4320,4320,4320,4320,0
|
|
20230619,183100,76964795,4320,4320,4320,4320,0
|
|
20230619,183000,76964795,4320,4320,4320,4320,0
|
|
20230619,182900,76964795,4320,4320,4320,4320,0
|
|
20230619,182800,76964795,4320,4320,4320,4320,0
|
|
20230619,182700,76964795,4320,4320,4320,4320,0
|
|
20230619,182600,76964795,4320,4320,4320,4320,0
|
|
20230619,182500,76964795,4320,4320,4320,4320,0
|
|
20230619,182400,76964795,4320,4320,4320,4320,0
|
|
20230619,182300,76964795,4320,4320,4320,4320,0
|
|
20230619,182200,76964795,4320,4320,4320,4320,0
|
|
20230619,182100,76964795,4320,4320,4320,4320,0
|
|
20230619,182000,76964795,4320,4320,4320,4320,349
|
|
20230619,181900,76964795,4320,4320,4320,4320,0
|
|
20230619,181800,76964795,4320,4320,4320,4320,0
|
|
20230619,181700,76964795,4320,4320,4320,4320,0
|
|
20230619,181600,76964795,4320,4320,4320,4320,0
|
|
20230619,181500,76964795,4320,4320,4320,4320,0
|
|
20230619,181400,76964795,4320,4320,4320,4320,0
|
|
20230619,181300,76964795,4320,4320,4320,4320,0
|
|
20230619,181200,76964795,4320,4320,4320,4320,0
|
|
20230619,181100,76964795,4320,4320,4320,4320,0
|
|
20230619,181000,76964795,4320,4320,4320,4320,0
|
|
20230619,180900,76964795,4320,4320,4320,4320,0
|
|
20230619,180800,76964795,4320,4320,4320,4320,0
|
|
20230619,180700,76964795,4320,4320,4320,4320,0
|
|
20230619,180600,76964795,4320,4320,4320,4320,0
|
|
20230619,180500,76964795,4320,4320,4320,4320,0
|
|
20230619,180400,76964795,4320,4320,4320,4320,0
|
|
20230619,180300,76964795,4320,4320,4320,4320,0
|
|
20230619,180200,76964795,4320,4320,4320,4320,0
|
|
20230619,180100,76964795,4320,4320,4320,4320,0
|
|
20230619,180000,76964795,4320,4320,4320,4320,0
|
|
20230619,175900,76964795,4320,4320,4320,4320,0
|
|
20230619,175800,76964795,4320,4320,4320,4320,0
|
|
20230619,175700,76964795,4320,4320,4320,4320,0
|
|
20230619,175600,76964795,4320,4320,4320,4320,0
|
|
20230619,175500,76964795,4320,4320,4320,4320,0
|
|
20230619,175400,76964795,4320,4320,4320,4320,0
|
|
20230619,175300,76964795,4320,4320,4320,4320,0
|
|
20230619,175200,76964795,4320,4320,4320,4320,0
|
|
20230619,175100,76964795,4320,4320,4320,4320,0
|
|
20230619,175000,76964795,4320,4320,4320,4320,349
|
|
20230619,174900,76964795,4320,4320,4320,4320,0
|
|
20230619,174800,76964795,4320,4320,4320,4320,0
|
|
20230619,174700,76964795,4320,4320,4320,4320,0
|
|
20230619,174600,76964795,4320,4320,4320,4320,0
|
|
20230619,174500,76964795,4320,4320,4320,4320,0
|
|
20230619,174400,76964795,4320,4320,4320,4320,0
|
|
20230619,174300,76964795,4320,4320,4320,4320,0
|
|
20230619,174200,76964795,4320,4320,4320,4320,0
|
|
20230619,174100,76964795,4320,4320,4320,4320,0
|
|
20230619,174000,76964795,4320,4320,4320,4320,0
|
|
20230619,173900,76964795,4320,4320,4320,4320,0
|
|
20230619,173800,76964795,4320,4320,4320,4320,0
|
|
20230619,173700,76964795,4320,4320,4320,4320,0
|
|
20230619,173600,76964795,4320,4320,4320,4320,0
|
|
20230619,173500,76964795,4320,4320,4320,4320,0
|
|
20230619,173400,76964795,4320,4320,4320,4320,0
|
|
20230619,173300,76964795,4320,4320,4320,4320,0
|
|
20230619,173200,76964795,4320,4320,4320,4320,0
|
|
20230619,173100,76964795,4320,4320,4320,4320,0
|
|
20230619,173000,76964795,4320,4320,4320,4320,0
|
|
20230619,172900,76964795,4320,4320,4320,4320,0
|
|
20230619,172800,76964795,4320,4320,4320,4320,0
|
|
20230619,172700,76964795,4320,4320,4320,4320,0
|
|
20230619,172600,76964795,4320,4320,4320,4320,0
|
|
20230619,172500,76964795,4320,4320,4320,4320,0
|
|
20230619,172400,76964795,4320,4320,4320,4320,0
|
|
20230619,172300,76964795,4320,4320,4320,4320,0
|
|
20230619,172200,76964795,4320,4320,4320,4320,0
|
|
20230619,172100,76964795,4320,4320,4320,4320,0
|
|
20230619,172000,76964795,4320,4320,4320,4320,349
|
|
20230619,171900,76964795,4320,4320,4320,4320,0
|
|
20230619,171800,76964795,4320,4320,4320,4320,0
|
|
20230619,171700,76964795,4320,4320,4320,4320,0
|
|
20230619,171600,76964795,4320,4320,4320,4320,0
|
|
20230619,171500,76964795,4320,4320,4320,4320,0
|
|
20230619,171400,76964795,4320,4320,4320,4320,0
|
|
20230619,171300,76964795,4320,4320,4320,4320,0
|
|
20230619,171200,76964795,4320,4320,4320,4320,0
|
|
20230619,171100,76964795,4320,4320,4320,4320,0
|
|
20230619,171000,76964795,4320,4320,4320,4320,0
|
|
20230619,170900,76964795,4320,4320,4320,4320,0
|
|
20230619,170800,76964795,4320,4320,4320,4320,0
|
|
20230619,170700,76964795,4320,4320,4320,4320,0
|
|
20230619,170600,76964795,4320,4320,4320,4320,0
|
|
20230619,170500,76964795,4320,4320,4320,4320,0
|
|
20230619,170400,76964795,4320,4320,4320,4320,0
|
|
20230619,170300,76964795,4320,4320,4320,4320,0
|
|
20230619,170200,76964795,4320,4320,4320,4320,0
|
|
20230619,170100,76964795,4320,4320,4320,4320,0
|
|
20230619,170000,76964795,4320,4320,4320,4320,0
|
|
20230619,165900,76964795,4320,4320,4320,4320,0
|
|
20230619,165800,76964795,4320,4320,4320,4320,0
|
|
20230619,165700,76964795,4320,4320,4320,4320,0
|
|
20230619,165600,76964795,4320,4320,4320,4320,0
|
|
20230619,165500,76964795,4320,4320,4320,4320,0
|
|
20230619,165400,76964795,4320,4320,4320,4320,0
|
|
20230619,165300,76964795,4320,4320,4320,4320,0
|
|
20230619,165200,76964795,4320,4320,4320,4320,0
|
|
20230619,165100,76964795,4320,4320,4320,4320,0
|
|
20230619,165000,76964795,4320,4320,4320,4320,349
|
|
20230619,164900,76964795,4320,4320,4320,4320,0
|
|
20230619,164800,76964795,4320,4320,4320,4320,0
|
|
20230619,164700,76964795,4320,4320,4320,4320,0
|
|
20230619,164600,76964795,4320,4320,4320,4320,0
|
|
20230619,164500,76964795,4320,4320,4320,4320,0
|
|
20230619,164400,76964795,4320,4320,4320,4320,0
|
|
20230619,164300,76964795,4320,4320,4320,4320,0
|
|
20230619,164200,76964795,4320,4320,4320,4320,0
|
|
20230619,164100,76964795,4320,4320,4320,4320,0
|
|
20230619,164000,76964795,4320,4320,4320,4320,0
|
|
20230619,163900,76964795,4320,4320,4320,4320,0
|
|
20230619,163800,76964795,4320,4320,4320,4320,0
|
|
20230619,163700,76964795,4320,4320,4320,4320,0
|
|
20230619,163600,76964795,4320,4320,4320,4320,0
|
|
20230619,163500,76964795,4320,4320,4320,4320,0
|
|
20230619,163400,76964795,4320,4320,4320,4320,0
|
|
20230619,163300,76964795,4320,4320,4320,4320,0
|
|
20230619,163200,76964795,4320,4320,4320,4320,0
|
|
20230619,163100,76964795,4320,4320,4320,4320,0
|
|
20230619,163000,76964795,4320,4320,4320,4320,0
|
|
20230619,162900,76964795,4320,4320,4320,4320,0
|
|
20230619,162800,76964795,4320,4320,4320,4320,0
|
|
20230619,162700,76964795,4320,4320,4320,4320,0
|
|
20230619,162600,76964795,4320,4320,4320,4320,0
|
|
20230619,162500,76964795,4320,4320,4320,4320,0
|
|
20230619,162400,76964795,4320,4320,4320,4320,0
|
|
20230619,162300,76964795,4320,4320,4320,4320,0
|
|
20230619,162200,76964795,4320,4320,4320,4320,0
|
|
20230619,162100,76964795,4320,4320,4320,4320,0
|
|
20230619,162000,76964795,4320,4320,4320,4320,349
|
|
20230619,161900,76964795,4320,4320,4320,4320,0
|
|
20230619,161800,76964795,4320,4320,4320,4320,0
|
|
20230619,161700,76964795,4320,4320,4320,4320,0
|
|
20230619,161600,76964795,4320,4320,4320,4320,0
|
|
20230619,161500,76964795,4320,4320,4320,4320,0
|
|
20230619,161400,76964795,4320,4320,4320,4320,0
|
|
20230619,161300,76964795,4320,4320,4320,4320,0
|
|
20230619,161200,76964795,4320,4320,4320,4320,0
|
|
20230619,161100,76964795,4320,4320,4320,4320,0
|
|
20230619,161000,76964795,4320,4320,4320,4320,0
|
|
20230619,160900,76964795,4320,4320,4320,4320,0
|
|
20230619,160800,76964795,4320,4320,4320,4320,0
|
|
20230619,160700,76964795,4320,4320,4320,4320,0
|
|
20230619,160600,76964795,4320,4320,4320,4320,0
|
|
20230619,160500,76964795,4320,4320,4320,4320,0
|
|
20230619,160400,76964795,4320,4320,4320,4320,0
|
|
20230619,160300,76964795,4320,4320,4320,4320,0
|
|
20230619,160200,76964795,4320,4320,4320,4320,0
|
|
20230619,160100,76964795,4320,4320,4320,4320,0
|
|
20230619,160000,76964795,4320,4320,4320,4320,0
|
|
20230619,155900,76964795,4320,4320,4320,4320,0
|
|
20230619,155800,76964795,4320,4320,4320,4320,0
|
|
20230619,155700,76964795,4320,4320,4320,4320,0
|
|
20230619,155600,76964795,4320,4320,4320,4320,0
|
|
20230619,155500,76964795,4320,4320,4320,4320,0
|
|
20230619,155400,76964795,4320,4320,4320,4320,0
|
|
20230619,155300,76964795,4320,4320,4320,4320,0
|
|
20230619,155200,76964795,4320,4320,4320,4320,0
|
|
20230619,155100,76964795,4320,4320,4320,4320,0
|
|
20230619,155000,76964795,4320,4320,4320,4320,349
|
|
20230619,154900,76964795,4320,4320,4320,4320,0
|
|
20230619,154800,76964795,4320,4320,4320,4320,0
|
|
20230619,154700,76964795,4320,4320,4320,4320,0
|
|
20230619,154600,76964795,4320,4320,4320,4320,0
|
|
20230619,154500,76964795,4320,4320,4320,4320,0
|
|
20230619,154400,76964795,4320,4320,4320,4320,0
|
|
20230619,154300,76964795,4320,4320,4320,4320,0
|
|
20230619,154200,76964795,4320,4320,4320,4320,0
|
|
20230619,154100,76964795,4320,4320,4320,4320,0
|
|
20230619,154000,76964795,4320,4320,4320,4320,0
|
|
20230619,153900,76964795,4320,4320,4320,4320,0
|
|
20230619,153800,76964795,4320,4320,4320,4320,0
|
|
20230619,153700,76964795,4320,4320,4320,4320,0
|
|
20230619,153600,76964795,4320,4320,4320,4320,0
|
|
20230619,153500,76964795,4320,4320,4320,4320,0
|
|
20230619,153400,76964795,4320,4320,4320,4320,0
|
|
20230619,153300,76964795,4320,4320,4320,4320,0
|
|
20230619,153200,76964795,4320,4320,4320,4320,0
|
|
20230619,153100,76964795,4320,4320,4320,4320,0
|
|
20230619,153000,76964795,4320,4320,4320,4320,349
|
|
20230619,152900,75457115,4315,4315,4315,4315,0
|
|
20230619,152800,75457115,4315,4315,4315,4315,0
|
|
20230619,152700,75457115,4315,4315,4315,4315,0
|
|
20230619,152600,75457115,4315,4315,4315,4315,0
|
|
20230619,152500,75457115,4315,4315,4315,4315,0
|
|
20230619,152400,75457115,4315,4315,4315,4315,0
|
|
20230619,152300,75457115,4315,4315,4315,4315,0
|
|
20230619,152200,75457115,4315,4315,4315,4315,0
|
|
20230619,152100,75457115,4315,4315,4315,4315,0
|
|
20230619,152000,75457115,4315,4315,4315,4315,0
|
|
20230619,151900,75457115,4315,4320,4320,4315,48
|
|
20230619,151800,75249800,4320,4320,4320,4320,17
|
|
20230619,151700,75176360,4315,4315,4315,4315,0
|
|
20230619,151600,75176360,4315,4315,4315,4315,0
|
|
20230619,151500,75176360,4315,4315,4315,4315,0
|
|
20230619,151400,75176360,4315,4315,4315,4315,0
|
|
20230619,151300,75176360,4315,4315,4315,4315,0
|
|
20230619,151200,75176360,4315,4315,4315,4315,2
|
|
20230619,151100,75167730,4320,4320,4320,4320,1
|
|
20230619,151000,75163410,4315,4310,4315,4310,128
|
|
20230619,150900,74611405,4300,4300,4300,4300,0
|
|
20230619,150800,74611405,4300,4300,4300,4300,0
|
|
20230619,150700,74611405,4300,4300,4300,4300,0
|
|
20230619,150600,74611405,4300,4310,4310,4300,770
|
|
20230619,150500,71298590,4315,4315,4315,4315,0
|
|
20230619,150400,71298590,4315,4315,4315,4315,5
|
|
20230619,150300,71277015,4315,4315,4315,4315,0
|
|
20230619,150200,71277015,4315,4315,4315,4315,0
|
|
20230619,150100,71277015,4315,4315,4315,4315,0
|
|
20230619,150000,71277015,4315,4315,4315,4315,21
|
|
20230619,145900,71186400,4315,4315,4315,4315,0
|
|
20230619,145800,71186400,4315,4315,4315,4315,0
|
|
20230619,145700,71186400,4315,4315,4315,4315,15
|
|
20230619,145600,71121675,4315,4315,4315,4315,14
|
|
20230619,145500,71061265,4315,4315,4315,4315,0
|
|
20230619,145400,71061265,4315,4315,4315,4315,15
|
|
20230619,145300,70996540,4315,4315,4315,4315,0
|
|
20230619,145200,70996540,4315,4315,4315,4315,15
|
|
20230619,145100,70931815,4315,4315,4315,4315,3
|
|
20230619,145000,70918870,4315,4315,4315,4315,0
|
|
20230619,144900,70918870,4315,4315,4315,4315,15
|
|
20230619,144800,70854145,4310,4310,4310,4310,0
|
|
20230619,144700,70854145,4310,4310,4310,4310,0
|
|
20230619,144600,70854145,4310,4310,4310,4310,0
|
|
20230619,144500,70854145,4310,4310,4310,4310,0
|
|
20230619,144400,70854145,4310,4310,4310,4310,0
|
|
20230619,144300,70854145,4310,4310,4310,4310,150
|
|
20230619,144200,70207645,4310,4310,4310,4310,0
|
|
20230619,144100,70207645,4310,4310,4310,4310,0
|
|
20230619,144000,70207645,4310,4310,4310,4310,0
|
|
20230619,143900,70207645,4310,4310,4310,4310,0
|
|
20230619,143800,70207645,4310,4310,4310,4310,0
|
|
20230619,143700,70207645,4310,4310,4310,4310,0
|
|
20230619,143600,70207645,4310,4310,4310,4310,0
|
|
20230619,143500,70207645,4310,4310,4310,4310,0
|
|
20230619,143400,70207645,4310,4310,4310,4310,0
|
|
20230619,143300,70207645,4310,4310,4310,4310,0
|
|
20230619,143200,70207645,4310,4310,4310,4310,0
|
|
20230619,143100,70207645,4310,4310,4310,4310,0
|
|
20230619,143000,70207645,4310,4310,4310,4310,0
|
|
20230619,142900,70207645,4310,4310,4310,4310,0
|
|
20230619,142800,70207645,4310,4310,4310,4310,0
|
|
20230619,142700,70207645,4310,4310,4310,4310,0
|
|
20230619,142600,70207645,4310,4310,4310,4310,226
|
|
20230619,142500,69233585,4310,4310,4310,4310,281
|
|
20230619,142400,68022475,4305,4305,4305,4305,0
|
|
20230619,142300,68022475,4305,4305,4305,4305,0
|
|
20230619,142200,68022475,4305,4305,4305,4305,0
|
|
20230619,142100,68022475,4305,4305,4305,4305,190
|
|
20230619,142000,67204525,4310,4310,4310,4310,0
|
|
20230619,141900,67204525,4310,4310,4310,4310,0
|
|
20230619,141800,67204525,4310,4310,4310,4310,0
|
|
20230619,141700,67204525,4310,4310,4310,4310,0
|
|
20230619,141600,67204525,4310,4310,4310,4310,0
|
|
20230619,141500,67204525,4310,4310,4310,4310,0
|
|
20230619,141400,67204525,4310,4310,4310,4310,0
|
|
20230619,141300,67204525,4310,4310,4310,4310,0
|
|
20230619,141200,67204525,4310,4310,4310,4310,0
|
|
20230619,141100,67204525,4310,4310,4310,4310,0
|
|
20230619,141000,67204525,4310,4310,4310,4310,0
|
|
20230619,140900,67204525,4310,4310,4310,4310,1
|
|
20230619,140800,67200215,4305,4305,4305,4305,0
|
|
20230619,140700,67200215,4305,4305,4305,4305,184
|
|
20230619,140600,66408095,4310,4310,4310,4310,6
|
|
20230619,140500,66382235,4310,4310,4310,4310,7
|
|
20230619,140400,66352065,4310,4310,4310,4310,9
|
|
20230619,140300,66313275,4310,4310,4310,4310,14
|
|
20230619,140200,66252935,4310,4310,4310,4310,6
|
|
20230619,140100,66227075,4310,4310,4310,4310,6
|
|
20230619,140000,66201215,4310,4310,4310,4310,6
|
|
20230619,135900,66175355,4310,4310,4310,4310,0
|
|
20230619,135800,66175355,4310,4310,4310,4310,3
|
|
20230619,135700,66162425,4310,4310,4310,4310,3
|
|
20230619,135600,66149495,4310,4310,4310,4310,3
|
|
20230619,135500,66136565,4310,4310,4310,4310,3
|
|
20230619,135400,66123635,4310,4310,4310,4310,6
|
|
20230619,135300,66097775,4310,4310,4310,4310,3
|
|
20230619,135200,66084845,4310,4310,4310,4310,3
|
|
20230619,135100,66071915,4310,4310,4310,4310,3
|
|
20230619,135000,66058985,4310,4310,4310,4310,3
|
|
20230619,134900,66046055,4310,4310,4310,4310,9
|
|
20230619,134800,66007265,4310,4310,4310,4310,8
|
|
20230619,134700,65972785,4310,4310,4310,4310,8
|
|
20230619,134600,65938305,4310,4310,4310,4310,4
|
|
20230619,134500,65921065,4310,4310,4310,4310,0
|
|
20230619,134400,65921065,4310,4310,4310,4310,0
|
|
20230619,134300,65921065,4310,4310,4310,4310,0
|
|
20230619,134200,65921065,4310,4310,4310,4310,0
|
|
20230619,134100,65921065,4310,4310,4310,4310,0
|
|
20230619,134000,65921065,4310,4310,4310,4310,0
|
|
20230619,133900,65921065,4310,4310,4310,4310,0
|
|
20230619,133800,65921065,4310,4310,4310,4310,1
|
|
20230619,133700,65916755,4305,4305,4305,4305,0
|
|
20230619,133600,65916755,4305,4305,4305,4305,0
|
|
20230619,133500,65916755,4305,4305,4305,4305,0
|
|
20230619,133400,65916755,4305,4305,4305,4305,0
|
|
20230619,133300,65916755,4305,4305,4305,4305,0
|
|
20230619,133200,65916755,4305,4305,4305,4305,0
|
|
20230619,133100,65916755,4305,4305,4305,4305,0
|
|
20230619,133000,65916755,4305,4305,4305,4305,0
|
|
20230619,132900,65916755,4305,4305,4305,4305,0
|
|
20230619,132800,65916755,4305,4305,4305,4305,0
|
|
20230619,132700,65916755,4305,4305,4305,4305,0
|
|
20230619,132600,65916755,4305,4305,4305,4305,0
|
|
20230619,132500,65916755,4305,4305,4305,4305,0
|
|
20230619,132400,65916755,4305,4305,4305,4305,0
|
|
20230619,132300,65916755,4305,4305,4305,4305,0
|
|
20230619,132200,65916755,4305,4305,4305,4305,0
|
|
20230619,132100,65916755,4305,4305,4305,4305,5
|
|
20230619,132000,65895230,4310,4310,4310,4310,0
|
|
20230619,131900,65895230,4310,4310,4310,4310,1
|
|
20230619,131800,65890920,4310,4310,4310,4310,0
|
|
20230619,131700,65890920,4310,4310,4310,4310,0
|
|
20230619,131600,65890920,4310,4310,4310,4310,1
|
|
20230619,131500,65886610,4310,4310,4310,4310,0
|
|
20230619,131400,65886610,4310,4310,4310,4310,271
|
|
20230619,131300,64718600,4305,4305,4305,4305,0
|
|
20230619,131200,64718600,4305,4305,4305,4305,91
|
|
20230619,131100,64326845,4310,4310,4310,4310,0
|
|
20230619,131000,64326845,4310,4310,4310,4310,0
|
|
20230619,130900,64326845,4310,4310,4310,4310,0
|
|
20230619,130800,64326845,4310,4310,4310,4310,0
|
|
20230619,130700,64326845,4310,4310,4310,4310,0
|
|
20230619,130600,64326845,4310,4310,4310,4310,0
|
|
20230619,130500,64326845,4310,4310,4310,4310,0
|
|
20230619,130400,64326845,4310,4310,4310,4310,0
|
|
20230619,130300,64326845,4310,4310,4310,4310,0
|
|
20230619,130200,64326845,4310,4310,4310,4310,0
|
|
20230619,130100,64326845,4310,4310,4310,4310,0
|
|
20230619,130000,64326845,4310,4310,4310,4310,3
|
|
20230619,125900,64313915,4310,4310,4310,4310,1
|
|
20230619,125800,64309605,4305,4305,4305,4305,0
|
|
20230619,125700,64309605,4305,4305,4305,4305,0
|
|
20230619,125600,64309605,4305,4305,4305,4305,0
|
|
20230619,125500,64309605,4305,4305,4305,4305,42
|
|
20230619,125400,64128795,4310,4310,4310,4310,0
|
|
20230619,125300,64128795,4310,4310,4310,4310,0
|
|
20230619,125200,64128795,4310,4310,4310,4310,0
|
|
20230619,125100,64128795,4310,4310,4310,4310,0
|
|
20230619,125000,64128795,4310,4310,4310,4310,0
|
|
20230619,124900,64128795,4310,4310,4310,4310,0
|
|
20230619,124800,64128795,4310,4310,4310,4310,0
|
|
20230619,124700,64128795,4310,4310,4310,4310,7
|
|
20230619,124600,64098625,4300,4305,4305,4300,73
|
|
20230619,124500,63784410,4310,4310,4310,4310,0
|
|
20230619,124400,63784410,4310,4310,4310,4310,0
|
|
20230619,124300,63784410,4310,4310,4310,4310,7
|
|
20230619,124200,63754240,4310,4310,4310,4310,0
|
|
20230619,124100,63754240,4310,4310,4310,4310,0
|
|
20230619,124000,63754240,4310,4310,4310,4310,0
|
|
20230619,123900,63754240,4310,4310,4310,4310,0
|
|
20230619,123800,63754240,4310,4310,4310,4310,0
|
|
20230619,123700,63754240,4310,4310,4310,4310,0
|
|
20230619,123600,63754240,4310,4310,4310,4310,0
|
|
20230619,123500,63754240,4310,4310,4310,4310,10
|
|
20230619,123400,63711140,4310,4310,4310,4310,3
|
|
20230619,123300,63698210,4310,4310,4310,4310,0
|
|
20230619,123200,63698210,4310,4310,4310,4310,0
|
|
20230619,123100,63698210,4310,4310,4310,4310,0
|
|
20230619,123000,63698210,4310,4310,4310,4310,0
|
|
20230619,122900,63698210,4310,4310,4310,4310,5
|
|
20230619,122800,63676660,4310,4310,4310,4310,0
|
|
20230619,122700,63676660,4310,4310,4310,4310,0
|
|
20230619,122600,63676660,4310,4310,4310,4310,0
|
|
20230619,122500,63676660,4310,4310,4310,4310,0
|
|
20230619,122400,63676660,4310,4310,4310,4310,16
|
|
20230619,122300,63607700,4290,4300,4300,4290,2000
|
|
20230619,122200,55027410,4300,4300,4300,4300,0
|
|
20230619,122100,55027410,4300,4300,4300,4300,0
|
|
20230619,122000,55027410,4300,4305,4305,4300,119
|
|
20230619,121900,54515515,4310,4310,4310,4310,0
|
|
20230619,121800,54515515,4310,4310,4310,4310,0
|
|
20230619,121700,54515515,4310,4310,4310,4310,0
|
|
20230619,121600,54515515,4310,4310,4310,4310,0
|
|
20230619,121500,54515515,4310,4310,4310,4310,0
|
|
20230619,121400,54515515,4310,4310,4310,4310,0
|
|
20230619,121300,54515515,4310,4310,4310,4310,0
|
|
20230619,121200,54515515,4310,4310,4310,4310,43
|
|
20230619,121100,54330185,4315,4315,4315,4315,1
|
|
20230619,121000,54325870,4315,4315,4315,4315,0
|
|
20230619,120900,54325870,4315,4315,4315,4315,0
|
|
20230619,120800,54325870,4315,4315,4315,4315,0
|
|
20230619,120700,54325870,4315,4315,4315,4315,0
|
|
20230619,120600,54325870,4315,4315,4315,4315,0
|
|
20230619,120500,54325870,4315,4310,4315,4310,515
|
|
20230619,120400,52106205,4315,4315,4315,4315,79
|
|
20230619,120300,51765320,4320,4320,4320,4320,0
|
|
20230619,120200,51765320,4320,4320,4320,4320,0
|
|
20230619,120100,51765320,4320,4320,4320,4320,0
|
|
20230619,120000,51765320,4320,4320,4320,4320,33
|
|
20230619,115900,51622760,4325,4325,4325,4325,0
|
|
20230619,115800,51622760,4325,4325,4325,4325,0
|
|
20230619,115700,51622760,4325,4325,4325,4325,114
|
|
20230619,115600,51129710,4330,4330,4330,4330,0
|
|
20230619,115500,51129710,4330,4330,4330,4330,7
|
|
20230619,115400,51099400,4330,4330,4330,4330,3
|
|
20230619,115300,51086410,4330,4330,4330,4330,29
|
|
20230619,115200,50960840,4330,4330,4330,4330,0
|
|
20230619,115100,50960840,4330,4330,4330,4330,7
|
|
20230619,115000,50930530,4330,4330,4330,4330,0
|
|
20230619,114900,50930530,4330,4330,4330,4330,3
|
|
20230619,114800,50917540,4330,4330,4330,4330,0
|
|
20230619,114700,50917540,4330,4330,4330,4330,7
|
|
20230619,114600,50887230,4330,4330,4330,4330,0
|
|
20230619,114500,50887230,4330,4330,4330,4330,0
|
|
20230619,114400,50887230,4330,4330,4330,4330,6
|
|
20230619,114300,50861250,4330,4330,4330,4330,0
|
|
20230619,114200,50861250,4330,4330,4330,4330,0
|
|
20230619,114100,50861250,4330,4330,4330,4330,0
|
|
20230619,114000,50861250,4330,4330,4330,4330,12
|
|
20230619,113900,50809290,4330,4330,4330,4330,3
|
|
20230619,113800,50796300,4330,4330,4330,4330,0
|
|
20230619,113700,50796300,4330,4330,4330,4330,6
|
|
20230619,113600,50770320,4325,4325,4325,4325,0
|
|
20230619,113500,50770320,4325,4330,4330,4325,13
|
|
20230619,113400,50714080,4330,4330,4330,4330,5
|
|
20230619,113300,50692430,4330,4330,4330,4330,0
|
|
20230619,113200,50692430,4330,4330,4330,4330,5
|
|
20230619,113100,50670780,4330,4330,4330,4330,5
|
|
20230619,113000,50649130,4330,4330,4330,4330,3
|
|
20230619,112900,50636140,4330,4330,4330,4330,30
|
|
20230619,112800,50506240,4330,4330,4330,4330,3
|
|
20230619,112700,50493250,4330,4330,4330,4330,5
|
|
20230619,112600,50471600,4330,4330,4330,4330,0
|
|
20230619,112500,50471600,4330,4330,4330,4330,5
|
|
20230619,112400,50449950,4330,4330,4330,4330,5
|
|
20230619,112300,50428300,4330,4330,4330,4330,3
|
|
20230619,112200,50415310,4325,4330,4330,4325,109
|
|
20230619,112100,49943385,4330,4330,4330,4330,6
|
|
20230619,112000,49917405,4330,4330,4330,4330,6
|
|
20230619,111900,49891425,4330,4330,4330,4330,3
|
|
20230619,111800,49878435,4330,4330,4330,4330,6
|
|
20230619,111700,49852455,4330,4330,4330,4330,6
|
|
20230619,111600,49826475,4330,4330,4330,4330,7
|
|
20230619,111500,49796165,4330,4330,4330,4330,9
|
|
20230619,111400,49757195,4330,4330,4330,4330,12
|
|
20230619,111300,49705235,4330,4330,4330,4330,9
|
|
20230619,111200,49666265,4330,4330,4330,4330,9
|
|
20230619,111100,49627295,4330,4330,4330,4330,15
|
|
20230619,111000,49562345,4330,4330,4330,4330,0
|
|
20230619,110900,49562345,4330,4330,4330,4330,0
|
|
20230619,110800,49562345,4330,4330,4330,4330,0
|
|
20230619,110700,49562345,4330,4330,4330,4330,40
|
|
20230619,110600,49389145,4330,4330,4330,4330,0
|
|
20230619,110500,49389145,4330,4330,4330,4330,0
|
|
20230619,110400,49389145,4330,4330,4330,4330,0
|
|
20230619,110300,49389145,4330,4330,4330,4330,0
|
|
20230619,110200,49389145,4330,4330,4330,4330,17
|
|
20230619,110100,49315535,4330,4330,4330,4325,176
|
|
20230619,110000,48554000,4325,4325,4325,4325,41
|
|
20230619,105900,48376675,4325,4325,4325,4325,0
|
|
20230619,105800,48376675,4325,4325,4325,4325,7
|
|
20230619,105700,48346400,4325,4325,4325,4325,0
|
|
20230619,105600,48346400,4325,4325,4325,4320,46
|
|
20230619,105500,48147565,4325,4325,4325,4325,20
|
|
20230619,105400,48061065,4325,4325,4325,4325,8
|
|
20230619,105300,48026465,4325,4325,4325,4325,0
|
|
20230619,105200,48026465,4325,4325,4325,4325,0
|
|
20230619,105100,48026465,4325,4325,4325,4325,1
|
|
20230619,105000,48022140,4325,4325,4325,4325,0
|
|
20230619,104900,48022140,4325,4325,4325,4325,12
|
|
20230619,104800,47970240,4325,4325,4325,4325,39
|
|
20230619,104700,47801565,4330,4330,4330,4330,2
|
|
20230619,104600,47792905,4330,4330,4330,4330,0
|
|
20230619,104500,47792905,4330,4330,4330,4330,0
|
|
20230619,104400,47792905,4330,4330,4330,4330,0
|
|
20230619,104300,47792905,4330,4330,4330,4330,0
|
|
20230619,104200,47792905,4330,4325,4330,4325,28
|
|
20230619,104100,47671800,4325,4325,4325,4325,0
|
|
20230619,104000,47671800,4325,4325,4325,4325,24
|
|
20230619,103900,47568000,4325,4325,4325,4325,0
|
|
20230619,103800,47568000,4325,4330,4330,4325,23
|
|
20230619,103700,47468485,4330,4330,4330,4330,11
|
|
20230619,103600,47420855,4330,4330,4330,4330,8
|
|
20230619,103500,47386215,4325,4325,4325,4325,0
|
|
20230619,103400,47386215,4325,4325,4325,4325,0
|
|
20230619,103300,47386215,4325,4325,4325,4325,50
|
|
20230619,103200,47169965,4325,4325,4325,4325,28
|
|
20230619,103100,47048865,4330,4330,4330,4330,0
|
|
20230619,103000,47048865,4330,4330,4330,4330,111
|
|
20230619,102900,46568235,4330,4330,4330,4330,3
|
|
20230619,102800,46555245,4330,4330,4330,4330,11
|
|
20230619,102700,46507615,4330,4330,4330,4330,0
|
|
20230619,102600,46507615,4330,4330,4330,4330,11
|
|
20230619,102500,46459985,4330,4330,4330,4330,3
|
|
20230619,102400,46446995,4330,4330,4330,4330,11
|
|
20230619,102300,46399365,4330,4330,4330,4330,14
|
|
20230619,102200,46338745,4330,4330,4330,4330,11
|
|
20230619,102100,46291115,4330,4330,4330,4330,3
|
|
20230619,102000,46278125,4330,4330,4330,4330,11
|
|
20230619,101900,46230495,4330,4330,4330,4330,0
|
|
20230619,101800,46230495,4330,4330,4330,4330,0
|
|
20230619,101700,46230495,4330,4330,4330,4330,16
|
|
20230619,101600,46161215,4330,4330,4330,4330,37
|
|
20230619,101500,46001005,4330,4330,4330,4330,12
|
|
20230619,101400,45949045,4330,4330,4330,4330,3
|
|
20230619,101300,45936055,4330,4330,4330,4330,12
|
|
20230619,101200,45884095,4330,4330,4330,4330,14
|
|
20230619,101100,45823475,4330,4330,4330,4330,11
|
|
20230619,101000,45775845,4330,4330,4330,4330,3
|
|
20230619,100900,45762855,4330,4330,4330,4330,15
|
|
20230619,100800,45697905,4330,4330,4330,4330,11
|
|
20230619,100700,45650275,4330,4330,4330,4330,0
|
|
20230619,100600,45650275,4330,4330,4330,4330,0
|
|
20230619,100500,45650275,4330,4330,4330,4330,1409
|
|
20230619,100400,39549305,4325,4325,4325,4325,40
|
|
20230619,100300,39376305,4330,4325,4330,4325,119
|
|
20230619,100200,38861575,4325,4325,4325,4325,0
|
|
20230619,100100,38861575,4325,4325,4325,4325,12
|
|
20230619,100000,38809675,4325,4330,4330,4325,218
|
|
20230619,095900,37866810,4330,4330,4330,4330,0
|
|
20230619,095800,37866810,4330,4330,4330,4330,17
|
|
20230619,095700,37793200,4330,4330,4330,4325,52
|
|
20230619,095600,37568150,4330,4330,4330,4330,21
|
|
20230619,095500,37477220,4325,4325,4325,4325,1780
|
|
20230619,095400,29778720,4325,4325,4325,4325,15
|
|
20230619,095300,29713845,4325,4325,4325,4325,2
|
|
20230619,095200,29705195,4315,4310,4315,4310,597
|
|
20230619,095100,27132120,4310,4310,4310,4310,3
|
|
20230619,095000,27119190,4310,4310,4310,4310,236
|
|
20230619,094900,26102030,4310,4310,4310,4310,1
|
|
20230619,094800,26097720,4305,4310,4310,4305,3
|
|
20230619,094700,26084795,4310,4310,4310,4310,0
|
|
20230619,094600,26084795,4310,4315,4315,4310,136
|
|
20230619,094500,25498510,4310,4310,4310,4310,1894
|
|
20230619,094400,17335370,4325,4315,4325,4315,757
|
|
20230619,094300,14064090,4310,4310,4310,4310,0
|
|
20230619,094200,14064090,4310,4310,4310,4310,138
|
|
20230619,094100,13469310,4310,4310,4310,4310,0
|
|
20230619,094000,13469310,4310,4305,4310,4305,13
|
|
20230619,093900,13413340,4305,4305,4305,4305,8
|
|
20230619,093800,13378900,4295,4295,4295,4295,0
|
|
20230619,093700,13378900,4295,4300,4300,4295,18
|
|
20230619,093600,13301505,4295,4295,4295,4295,64
|
|
20230619,093500,13026625,4295,4305,4305,4295,117
|
|
20230619,093400,12523640,4315,4315,4315,4315,0
|
|
20230619,093300,12523640,4315,4310,4315,4310,36
|
|
20230619,093200,12368470,4310,4305,4310,4305,177
|
|
20230619,093100,11605970,4305,4305,4305,4305,0
|
|
20230619,093000,11605970,4305,4305,4305,4305,0
|
|
20230619,092900,11605970,4305,4305,4305,4305,0
|
|
20230619,092800,11605970,4305,4305,4305,4305,1
|
|
20230619,092700,11601665,4305,4305,4305,4305,0
|
|
20230619,092600,11601665,4305,4305,4305,4305,6
|
|
20230619,092500,11575835,4325,4325,4325,4325,0
|
|
20230619,092400,11575835,4325,4325,4325,4325,0
|
|
20230619,092300,11575835,4325,4290,4325,4290,61
|
|
20230619,092200,11314040,4325,4325,4325,4325,0
|
|
20230619,092100,11314040,4325,4325,4325,4325,0
|
|
20230619,092000,11314040,4325,4320,4325,4320,416
|
|
20230619,091900,9516340,4320,4320,4320,4320,0
|
|
20230619,091800,9516340,4320,4320,4320,4320,0
|
|
20230619,091700,9516340,4320,4320,4320,4320,10
|
|
20230619,091600,9473140,4325,4325,4325,4325,0
|
|
20230619,091500,9473140,4325,4325,4325,4325,0
|
|
20230619,091400,9473140,4325,4325,4325,4325,0
|
|
20230619,091300,9473140,4325,4325,4325,4325,0
|
|
20230619,091200,9473140,4325,4325,4325,4325,0
|
|
20230619,091100,9473140,4325,4325,4325,4325,1
|
|
20230619,091000,9468815,4290,4315,4330,4290,1215
|
|
20230619,090900,4245135,4315,4315,4315,4315,50
|
|
20230619,090800,4029385,4315,4315,4315,4315,1
|
|
20230619,090700,4025070,4330,4330,4330,4330,0
|
|
20230619,090600,4025070,4330,4330,4330,4320,7
|
|
20230619,090500,3994780,4330,4330,4330,4330,0
|
|
20230619,090400,3994780,4330,4330,4330,4330,1
|
|
20230619,090300,3990450,4300,4300,4300,4300,0
|
|
20230619,090200,3990450,4300,4300,4300,4300,0
|
|
20230619,090100,3990450,4300,4330,4330,4300,382
|
|
20230619,090000,2346240,4310,4330,4330,4310,542
|