609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190600,363503065,4960,4960,4960,4960,1740
|
|
20230605,190500,363503065,4960,4960,4960,4960,0
|
|
20230605,190400,363503065,4960,4960,4960,4960,0
|
|
20230605,190300,363503065,4960,4960,4960,4960,0
|
|
20230605,190200,363503065,4960,4960,4960,4960,0
|
|
20230605,190100,363503065,4960,4960,4960,4960,0
|
|
20230605,190000,363503065,4960,4960,4960,4960,0
|
|
20230605,185900,363503065,4960,4960,4960,4960,0
|
|
20230605,185800,363503065,4960,4960,4960,4960,0
|
|
20230605,185700,363503065,4960,4960,4960,4960,0
|
|
20230605,185600,363503065,4960,4960,4960,4960,0
|
|
20230605,185500,363503065,4960,4960,4960,4960,0
|
|
20230605,185400,363503065,4960,4960,4960,4960,0
|
|
20230605,185300,363503065,4960,4960,4960,4960,0
|
|
20230605,185200,363503065,4960,4960,4960,4960,0
|
|
20230605,185100,363503065,4960,4960,4960,4960,0
|
|
20230605,185000,363503065,4960,4960,4960,4960,0
|
|
20230605,184900,363503065,4960,4960,4960,4960,0
|
|
20230605,184800,363503065,4960,4960,4960,4960,0
|
|
20230605,184700,363503065,4960,4960,4960,4960,0
|
|
20230605,184600,363503065,4960,4960,4960,4960,0
|
|
20230605,184500,363503065,4960,4960,4960,4960,0
|
|
20230605,184400,363503065,4960,4960,4960,4960,0
|
|
20230605,184300,363503065,4960,4960,4960,4960,0
|
|
20230605,184200,363503065,4960,4960,4960,4960,0
|
|
20230605,184100,363503065,4960,4960,4960,4960,0
|
|
20230605,184000,363503065,4960,4960,4960,4960,0
|
|
20230605,183900,363503065,4960,4960,4960,4960,0
|
|
20230605,183800,363503065,4960,4960,4960,4960,0
|
|
20230605,183700,363503065,4960,4960,4960,4960,0
|
|
20230605,183600,363503065,4960,4960,4960,4960,1740
|
|
20230605,183500,363503065,4960,4960,4960,4960,0
|
|
20230605,183400,363503065,4960,4960,4960,4960,0
|
|
20230605,183300,363503065,4960,4960,4960,4960,0
|
|
20230605,183200,363503065,4960,4960,4960,4960,0
|
|
20230605,183100,363503065,4960,4960,4960,4960,0
|
|
20230605,183000,363503065,4960,4960,4960,4960,0
|
|
20230605,182900,363503065,4960,4960,4960,4960,0
|
|
20230605,182800,363503065,4960,4960,4960,4960,0
|
|
20230605,182700,363503065,4960,4960,4960,4960,0
|
|
20230605,182600,363503065,4960,4960,4960,4960,0
|
|
20230605,182500,363503065,4960,4960,4960,4960,0
|
|
20230605,182400,363503065,4960,4960,4960,4960,0
|
|
20230605,182300,363503065,4960,4960,4960,4960,0
|
|
20230605,182200,363503065,4960,4960,4960,4960,0
|
|
20230605,182100,363503065,4960,4960,4960,4960,0
|
|
20230605,182000,363503065,4960,4960,4960,4960,0
|
|
20230605,181900,363503065,4960,4960,4960,4960,0
|
|
20230605,181800,363503065,4960,4960,4960,4960,0
|
|
20230605,181700,363503065,4960,4960,4960,4960,0
|
|
20230605,181600,363503065,4960,4960,4960,4960,0
|
|
20230605,181500,363503065,4960,4960,4960,4960,0
|
|
20230605,181400,363503065,4960,4960,4960,4960,0
|
|
20230605,181300,363503065,4960,4960,4960,4960,0
|
|
20230605,181200,363503065,4960,4960,4960,4960,0
|
|
20230605,181100,363503065,4960,4960,4960,4960,0
|
|
20230605,181000,363503065,4960,4960,4960,4960,0
|
|
20230605,180900,363503065,4960,4960,4960,4960,0
|
|
20230605,180800,363503065,4960,4960,4960,4960,0
|
|
20230605,180700,363503065,4960,4960,4960,4960,0
|
|
20230605,180600,363503065,4960,4960,4960,4960,1740
|
|
20230605,180500,363503065,4960,4960,4960,4960,0
|
|
20230605,180400,363503065,4960,4960,4960,4960,0
|
|
20230605,180300,363503065,4960,4960,4960,4960,0
|
|
20230605,180200,363503065,4960,4960,4960,4960,0
|
|
20230605,180100,363503065,4960,4960,4960,4960,0
|
|
20230605,180000,363503065,4960,4960,4960,4960,0
|
|
20230605,175900,363503065,4960,4960,4960,4960,0
|
|
20230605,175800,363503065,4960,4960,4960,4960,0
|
|
20230605,175700,363503065,4960,4960,4960,4960,0
|
|
20230605,175600,363503065,4960,4960,4960,4960,0
|
|
20230605,175500,363503065,4960,4960,4960,4960,0
|
|
20230605,175400,363503065,4960,4960,4960,4960,0
|
|
20230605,175300,363503065,4960,4960,4960,4960,0
|
|
20230605,175200,363503065,4960,4960,4960,4960,0
|
|
20230605,175100,363503065,4960,4960,4960,4960,0
|
|
20230605,175000,363503065,4960,4960,4960,4960,0
|
|
20230605,174900,363503065,4960,4960,4960,4960,0
|
|
20230605,174800,363503065,4960,4960,4960,4960,0
|
|
20230605,174700,363503065,4960,4960,4960,4960,0
|
|
20230605,174600,363503065,4960,4960,4960,4960,0
|
|
20230605,174500,363503065,4960,4960,4960,4960,0
|
|
20230605,174400,363503065,4960,4960,4960,4960,0
|
|
20230605,174300,363503065,4960,4960,4960,4960,0
|
|
20230605,174200,363503065,4960,4960,4960,4960,0
|
|
20230605,174100,363503065,4960,4960,4960,4960,0
|
|
20230605,174000,363503065,4960,4960,4960,4960,0
|
|
20230605,173900,363503065,4960,4960,4960,4960,0
|
|
20230605,173800,363503065,4960,4960,4960,4960,0
|
|
20230605,173700,363503065,4960,4960,4960,4960,0
|
|
20230605,173600,363503065,4960,4960,4960,4960,1740
|
|
20230605,173500,363503065,4960,4960,4960,4960,0
|
|
20230605,173400,363503065,4960,4960,4960,4960,0
|
|
20230605,173300,363503065,4960,4960,4960,4960,0
|
|
20230605,173200,363503065,4960,4960,4960,4960,0
|
|
20230605,173100,363503065,4960,4960,4960,4960,0
|
|
20230605,173000,363503065,4960,4960,4960,4960,0
|
|
20230605,172900,363503065,4960,4960,4960,4960,0
|
|
20230605,172800,363503065,4960,4960,4960,4960,0
|
|
20230605,172700,363503065,4960,4960,4960,4960,0
|
|
20230605,172600,363503065,4960,4960,4960,4960,0
|
|
20230605,172500,363503065,4960,4960,4960,4960,0
|
|
20230605,172400,363503065,4960,4960,4960,4960,0
|
|
20230605,172300,363503065,4960,4960,4960,4960,0
|
|
20230605,172200,363503065,4960,4960,4960,4960,0
|
|
20230605,172100,363503065,4960,4960,4960,4960,0
|
|
20230605,172000,363503065,4960,4960,4960,4960,0
|
|
20230605,171900,363503065,4960,4960,4960,4960,0
|
|
20230605,171800,363503065,4960,4960,4960,4960,0
|
|
20230605,171700,363503065,4960,4960,4960,4960,0
|
|
20230605,171600,363503065,4960,4960,4960,4960,0
|
|
20230605,171500,363503065,4960,4960,4960,4960,0
|
|
20230605,171400,363503065,4960,4960,4960,4960,0
|
|
20230605,171300,363503065,4960,4960,4960,4960,0
|
|
20230605,171200,363503065,4960,4960,4960,4960,0
|
|
20230605,171100,363503065,4960,4960,4960,4960,0
|
|
20230605,171000,363503065,4960,4960,4960,4960,0
|
|
20230605,170900,363503065,4960,4960,4960,4960,0
|
|
20230605,170800,363503065,4960,4960,4960,4960,0
|
|
20230605,170700,363503065,4960,4960,4960,4960,0
|
|
20230605,170600,363503065,4960,4960,4960,4960,1740
|
|
20230605,170500,363503065,4960,4960,4960,4960,0
|
|
20230605,170400,363503065,4960,4960,4960,4960,0
|
|
20230605,170300,363503065,4960,4960,4960,4960,0
|
|
20230605,170200,363503065,4960,4960,4960,4960,0
|
|
20230605,170100,363503065,4960,4960,4960,4960,0
|
|
20230605,170000,363503065,4960,4960,4960,4960,0
|
|
20230605,165900,363503065,4960,4960,4960,4960,0
|
|
20230605,165800,363503065,4960,4960,4960,4960,0
|
|
20230605,165700,363503065,4960,4960,4960,4960,0
|
|
20230605,165600,363503065,4960,4960,4960,4960,0
|
|
20230605,165500,363503065,4960,4960,4960,4960,0
|
|
20230605,165400,363503065,4960,4960,4960,4960,0
|
|
20230605,165300,363503065,4960,4960,4960,4960,0
|
|
20230605,165200,363503065,4960,4960,4960,4960,0
|
|
20230605,165100,363503065,4960,4960,4960,4960,0
|
|
20230605,165000,363503065,4960,4960,4960,4960,0
|
|
20230605,164900,363503065,4960,4960,4960,4960,0
|
|
20230605,164800,363503065,4960,4960,4960,4960,0
|
|
20230605,164700,363503065,4960,4960,4960,4960,0
|
|
20230605,164600,363503065,4960,4960,4960,4960,0
|
|
20230605,164500,363503065,4960,4960,4960,4960,0
|
|
20230605,164400,363503065,4960,4960,4960,4960,0
|
|
20230605,164300,363503065,4960,4960,4960,4960,0
|
|
20230605,164200,363503065,4960,4960,4960,4960,0
|
|
20230605,164100,363503065,4960,4960,4960,4960,0
|
|
20230605,164000,363503065,4960,4960,4960,4960,0
|
|
20230605,163900,363503065,4960,4960,4960,4960,0
|
|
20230605,163800,363503065,4960,4960,4960,4960,0
|
|
20230605,163700,363503065,4960,4960,4960,4960,0
|
|
20230605,163600,363503065,4960,4960,4960,4960,1740
|
|
20230605,163500,363503065,4960,4960,4960,4960,0
|
|
20230605,163400,363503065,4960,4960,4960,4960,0
|
|
20230605,163300,363503065,4960,4960,4960,4960,0
|
|
20230605,163200,363503065,4960,4960,4960,4960,0
|
|
20230605,163100,363503065,4960,4960,4960,4960,0
|
|
20230605,163000,363503065,4960,4960,4960,4960,0
|
|
20230605,162900,363503065,4960,4960,4960,4960,0
|
|
20230605,162800,363503065,4960,4960,4960,4960,0
|
|
20230605,162700,363503065,4960,4960,4960,4960,0
|
|
20230605,162600,363503065,4960,4960,4960,4960,0
|
|
20230605,162500,363503065,4960,4960,4960,4960,0
|
|
20230605,162400,363503065,4960,4960,4960,4960,0
|
|
20230605,162300,363503065,4960,4960,4960,4960,0
|
|
20230605,162200,363503065,4960,4960,4960,4960,0
|
|
20230605,162100,363503065,4960,4960,4960,4960,0
|
|
20230605,162000,363503065,4960,4960,4960,4960,0
|
|
20230605,161900,363503065,4960,4960,4960,4960,0
|
|
20230605,161800,363503065,4960,4960,4960,4960,0
|
|
20230605,161700,363503065,4960,4960,4960,4960,0
|
|
20230605,161600,363503065,4960,4960,4960,4960,0
|
|
20230605,161500,363503065,4960,4960,4960,4960,0
|
|
20230605,161400,363503065,4960,4960,4960,4960,0
|
|
20230605,161300,363503065,4960,4960,4960,4960,0
|
|
20230605,161200,363503065,4960,4960,4960,4960,0
|
|
20230605,161100,363503065,4960,4960,4960,4960,0
|
|
20230605,161000,363503065,4960,4960,4960,4960,0
|
|
20230605,160900,363503065,4960,4960,4960,4960,0
|
|
20230605,160800,363503065,4960,4960,4960,4960,0
|
|
20230605,160700,363503065,4960,4960,4960,4960,0
|
|
20230605,160600,363503065,4960,4960,4960,4960,1740
|
|
20230605,160500,363503065,4960,4960,4960,4960,0
|
|
20230605,160400,363503065,4960,4960,4960,4960,0
|
|
20230605,160300,363503065,4960,4960,4960,4960,0
|
|
20230605,160200,363503065,4960,4960,4960,4960,0
|
|
20230605,160100,363503065,4960,4960,4960,4960,0
|
|
20230605,160000,363503065,4960,4960,4960,4960,0
|
|
20230605,155900,363503065,4960,4960,4960,4960,0
|
|
20230605,155800,363503065,4960,4960,4960,4960,0
|
|
20230605,155700,363503065,4960,4960,4960,4960,0
|
|
20230605,155600,363503065,4960,4960,4960,4960,0
|
|
20230605,155500,363503065,4960,4960,4960,4960,0
|
|
20230605,155400,363503065,4960,4960,4960,4960,0
|
|
20230605,155300,363503065,4960,4960,4960,4960,0
|
|
20230605,155200,363503065,4960,4960,4960,4960,0
|
|
20230605,155100,363503065,4960,4960,4960,4960,0
|
|
20230605,155000,363503065,4960,4960,4960,4960,0
|
|
20230605,154900,363503065,4960,4960,4960,4960,0
|
|
20230605,154800,363503065,4960,4960,4960,4960,0
|
|
20230605,154700,363503065,4960,4960,4960,4960,0
|
|
20230605,154600,363503065,4960,4960,4960,4960,0
|
|
20230605,154500,363503065,4960,4960,4960,4960,0
|
|
20230605,154400,363503065,4960,4960,4960,4960,0
|
|
20230605,154300,363503065,4960,4960,4960,4960,0
|
|
20230605,154200,363503065,4960,4960,4960,4960,0
|
|
20230605,154100,363503065,4960,4960,4960,4960,0
|
|
20230605,154000,363503065,4960,4960,4960,4960,0
|
|
20230605,153900,363503065,4960,4960,4960,4960,0
|
|
20230605,153800,363503065,4960,4960,4960,4960,0
|
|
20230605,153700,363503065,4960,4960,4960,4960,0
|
|
20230605,153600,363503065,4960,4960,4960,4960,1740
|
|
20230605,153500,363503065,4960,4960,4960,4960,0
|
|
20230605,153400,363503065,4960,4960,4960,4960,0
|
|
20230605,153300,363503065,4960,4960,4960,4960,0
|
|
20230605,153200,363503065,4960,4960,4960,4960,0
|
|
20230605,153100,363503065,4960,4960,4960,4960,0
|
|
20230605,153000,363503065,4960,4960,4960,4960,1740
|
|
20230605,152900,354872665,4965,4965,4965,4965,0
|
|
20230605,152800,354872665,4965,4965,4965,4965,0
|
|
20230605,152700,354872665,4965,4965,4965,4965,0
|
|
20230605,152600,354872665,4965,4965,4965,4965,0
|
|
20230605,152500,354872665,4965,4965,4965,4965,0
|
|
20230605,152400,354872665,4965,4965,4965,4965,0
|
|
20230605,152300,354872665,4965,4965,4965,4965,0
|
|
20230605,152200,354872665,4965,4965,4965,4965,0
|
|
20230605,152100,354872665,4965,4965,4965,4965,0
|
|
20230605,152000,354872665,4965,4965,4965,4965,0
|
|
20230605,151900,354872665,4965,4950,4965,4950,10
|
|
20230605,151800,354823080,4950,4950,4950,4950,75
|
|
20230605,151700,354451830,4950,4955,4955,4950,13
|
|
20230605,151600,354387455,4955,4965,4965,4955,105
|
|
20230605,151500,353866180,4955,4955,4955,4955,5
|
|
20230605,151400,353841405,4965,4965,4965,4965,0
|
|
20230605,151300,353841405,4965,4965,4965,4965,0
|
|
20230605,151200,353841405,4965,4950,4965,4950,83
|
|
20230605,151100,353430540,4950,4950,4950,4950,257
|
|
20230605,151000,352158390,4950,4950,4950,4950,0
|
|
20230605,150900,352158390,4950,4950,4950,4950,0
|
|
20230605,150800,352158390,4950,4950,4950,4950,2
|
|
20230605,150700,352148490,4970,4970,4970,4970,0
|
|
20230605,150600,352148490,4970,4970,4970,4970,0
|
|
20230605,150500,352148490,4970,4960,4970,4950,599
|
|
20230605,150400,349182350,4960,4960,4960,4960,0
|
|
20230605,150300,349182350,4960,4955,4960,4955,13
|
|
20230605,150200,349117905,4955,4955,4955,4955,77
|
|
20230605,150100,348736370,4960,4960,4960,4960,103
|
|
20230605,150000,348225490,4960,4960,4960,4960,2
|
|
20230605,145900,348215570,4960,4960,4960,4960,0
|
|
20230605,145800,348215570,4960,4970,4970,4960,6
|
|
20230605,145700,348185760,4970,4970,4970,4970,408
|
|
20230605,145600,346158000,4970,4970,4970,4970,0
|
|
20230605,145500,346158000,4970,4970,4970,4970,17
|
|
20230605,145400,346073510,4970,4970,4970,4970,244
|
|
20230605,145300,344860830,4975,4975,4975,4975,0
|
|
20230605,145200,344860830,4975,4975,4975,4975,270
|
|
20230605,145100,343517580,4980,4980,4980,4980,180
|
|
20230605,145000,342621180,5000,5000,5000,5000,0
|
|
20230605,144900,342621180,5000,5000,5000,5000,0
|
|
20230605,144800,342621180,5000,5000,5000,5000,0
|
|
20230605,144700,342621180,5000,4980,5000,4980,100
|
|
20230605,144600,342122720,4970,4970,4970,4970,266
|
|
20230605,144500,340800700,4965,4965,4965,4965,304
|
|
20230605,144400,339291340,4965,4965,4965,4965,327
|
|
20230605,144300,337667785,4965,4965,4965,4965,0
|
|
20230605,144200,337667785,4965,4965,4965,4965,0
|
|
20230605,144100,337667785,4965,4955,4965,4955,2877
|
|
20230605,144000,323389030,4960,4970,4970,4960,1013
|
|
20230605,143900,318362885,4960,4960,4960,4960,0
|
|
20230605,143800,318362885,4960,4960,4960,4960,0
|
|
20230605,143700,318362885,4960,4960,4960,4960,0
|
|
20230605,143600,318362885,4960,4960,4960,4960,1270
|
|
20230605,143500,312063685,4955,4955,4955,4955,0
|
|
20230605,143400,312063685,4955,4955,4955,4955,0
|
|
20230605,143300,312063685,4955,4955,4955,4955,0
|
|
20230605,143200,312063685,4955,4955,4955,4955,0
|
|
20230605,143100,312063685,4955,4955,4955,4955,0
|
|
20230605,143000,312063685,4955,4955,4955,4955,30
|
|
20230605,142900,311915035,4960,4965,4965,4960,64
|
|
20230605,142800,311597440,4960,4960,4960,4960,0
|
|
20230605,142700,311597440,4960,4960,4960,4960,0
|
|
20230605,142600,311597440,4960,4960,4960,4960,0
|
|
20230605,142500,311597440,4960,4960,4960,4960,0
|
|
20230605,142400,311597440,4960,4960,4960,4960,2
|
|
20230605,142300,311587520,4960,4955,4960,4945,2619
|
|
20230605,142200,298598080,4945,4945,4945,4945,0
|
|
20230605,142100,298598080,4945,4945,4945,4945,0
|
|
20230605,142000,298598080,4945,4945,4945,4945,0
|
|
20230605,141900,298598080,4945,4945,4945,4945,0
|
|
20230605,141800,298598080,4945,4945,4945,4945,0
|
|
20230605,141700,298598080,4945,4945,4945,4945,0
|
|
20230605,141600,298598080,4945,4950,4950,4945,1262
|
|
20230605,141500,292356970,4955,4955,4955,4955,0
|
|
20230605,141400,292356970,4955,4955,4955,4955,0
|
|
20230605,141300,292356970,4955,4955,4955,4955,0
|
|
20230605,141200,292356970,4955,4955,4955,4955,0
|
|
20230605,141100,292356970,4955,4955,4955,4955,1
|
|
20230605,141000,292352015,4955,4955,4955,4955,0
|
|
20230605,140900,292352015,4955,4955,4955,4955,1
|
|
20230605,140800,292347060,4950,4950,4950,4950,50
|
|
20230605,140700,292099560,4950,4950,4950,4950,1
|
|
20230605,140600,292094610,4950,4950,4950,4950,50
|
|
20230605,140500,291847110,4950,4950,4950,4950,10
|
|
20230605,140400,291797610,4950,4955,4955,4950,1172
|
|
20230605,140300,285996110,4960,4960,4960,4960,50
|
|
20230605,140200,285748110,4965,4965,4965,4965,0
|
|
20230605,140100,285748110,4965,4965,4965,4965,881
|
|
20230605,140000,281373945,4970,4970,4970,4970,0
|
|
20230605,135900,281373945,4970,4970,4970,4970,0
|
|
20230605,135800,281373945,4970,4970,4970,4970,160
|
|
20230605,135700,280578745,4970,4970,4970,4970,100
|
|
20230605,135600,280081745,4970,4970,4970,4970,200
|
|
20230605,135500,279087745,4965,4965,4965,4965,0
|
|
20230605,135400,279087745,4965,4965,4965,4965,50
|
|
20230605,135300,278839495,4965,4965,4965,4965,69
|
|
20230605,135200,278496910,4960,4960,4960,4960,0
|
|
20230605,135100,278496910,4960,4960,4960,4960,2
|
|
20230605,135000,278486990,4970,4970,4970,4955,335
|
|
20230605,134900,276824155,4965,4965,4965,4965,0
|
|
20230605,134800,276824155,4965,4965,4965,4965,63
|
|
20230605,134700,276511360,4960,4960,4960,4960,6
|
|
20230605,134600,276481600,4965,4965,4965,4965,1
|
|
20230605,134500,276476635,4965,4965,4965,4965,0
|
|
20230605,134400,276476635,4965,4965,4965,4965,3
|
|
20230605,134300,276461740,4965,4965,4965,4965,9
|
|
20230605,134200,276417055,4965,4965,4965,4965,89
|
|
20230605,134100,275975170,4965,4965,4965,4965,0
|
|
20230605,134000,275975170,4965,4965,4965,4965,0
|
|
20230605,133900,275975170,4965,4960,4965,4960,20
|
|
20230605,133800,275875920,4955,4955,4955,4955,175
|
|
20230605,133700,275008795,4955,4955,4955,4955,0
|
|
20230605,133600,275008795,4955,4955,4955,4955,0
|
|
20230605,133500,275008795,4955,4955,4955,4955,0
|
|
20230605,133400,275008795,4955,4955,4955,4955,30
|
|
20230605,133300,274860145,4960,4960,4960,4960,0
|
|
20230605,133200,274860145,4960,4960,4960,4960,0
|
|
20230605,133100,274860145,4960,4960,4960,4960,0
|
|
20230605,133000,274860145,4960,4960,4960,4960,0
|
|
20230605,132900,274860145,4960,4960,4960,4960,0
|
|
20230605,132800,274860145,4960,4960,4960,4960,400
|
|
20230605,132700,272876145,4960,4960,4960,4960,0
|
|
20230605,132600,272876145,4960,4960,4960,4960,0
|
|
20230605,132500,272876145,4960,4960,4960,4960,10
|
|
20230605,132400,272826545,4955,4955,4955,4955,0
|
|
20230605,132300,272826545,4955,4955,4955,4955,0
|
|
20230605,132200,272826545,4955,4955,4955,4955,0
|
|
20230605,132100,272826545,4955,4955,4955,4955,10
|
|
20230605,132000,272776995,4955,4955,4955,4955,0
|
|
20230605,131900,272776995,4955,4955,4955,4955,0
|
|
20230605,131800,272776995,4955,4955,4955,4955,0
|
|
20230605,131700,272776995,4955,4955,4955,4955,0
|
|
20230605,131600,272776995,4955,4955,4955,4955,0
|
|
20230605,131500,272776995,4955,4955,4955,4955,1
|
|
20230605,131400,272772040,4945,4945,4945,4945,0
|
|
20230605,131300,272772040,4945,4945,4945,4945,0
|
|
20230605,131200,272772040,4945,4945,4945,4945,0
|
|
20230605,131100,272772040,4945,4945,4945,4945,0
|
|
20230605,131000,272772040,4945,4945,4945,4945,120
|
|
20230605,130900,272178640,4940,4940,4940,4940,0
|
|
20230605,130800,272178640,4940,4940,4940,4940,0
|
|
20230605,130700,272178640,4940,4940,4940,4940,0
|
|
20230605,130600,272178640,4940,4940,4940,4940,1467
|
|
20230605,130500,264931660,4940,4955,4955,4940,4596
|
|
20230605,130400,242196090,4955,4955,4955,4955,0
|
|
20230605,130300,242196090,4955,4955,4955,4955,200
|
|
20230605,130200,241205090,4955,4955,4955,4955,0
|
|
20230605,130100,241205090,4955,4955,4955,4955,184
|
|
20230605,130000,240293370,4955,4955,4955,4955,0
|
|
20230605,125900,240293370,4955,4955,4955,4955,0
|
|
20230605,125800,240293370,4955,4955,4955,4955,0
|
|
20230605,125700,240293370,4955,4955,4955,4955,70
|
|
20230605,125600,239946520,4955,4955,4955,4955,0
|
|
20230605,125500,239946520,4955,4955,4955,4955,0
|
|
20230605,125400,239946520,4955,4955,4955,4955,1
|
|
20230605,125300,239941565,4955,4955,4955,4955,0
|
|
20230605,125200,239941565,4955,4955,4955,4955,0
|
|
20230605,125100,239941565,4955,4955,4955,4955,1
|
|
20230605,125000,239936610,4965,4965,4965,4965,2
|
|
20230605,124900,239926680,4965,4950,4965,4950,9
|
|
20230605,124800,239882100,4950,4950,4950,4950,0
|
|
20230605,124700,239882100,4950,4950,4950,4950,76
|
|
20230605,124600,239505900,4950,4950,4950,4950,234
|
|
20230605,124500,238347600,4950,4950,4950,4950,20
|
|
20230605,124400,238248600,4950,4950,4950,4950,20
|
|
20230605,124300,238149600,4950,4950,4950,4950,0
|
|
20230605,124200,238149600,4950,4950,4950,4950,61
|
|
20230605,124100,237847650,4965,4965,4965,4965,0
|
|
20230605,124000,237847650,4965,4965,4965,4965,0
|
|
20230605,123900,237847650,4965,4965,4965,4965,400
|
|
20230605,123800,235861650,4965,4965,4965,4965,0
|
|
20230605,123700,235861650,4965,4965,4965,4965,3
|
|
20230605,123600,235846755,4965,4950,4965,4950,89
|
|
20230605,123500,235406160,4945,4945,4945,4945,56
|
|
20230605,123400,235129240,4950,4965,4965,4950,626
|
|
20230605,123300,232029015,4965,4965,4965,4965,0
|
|
20230605,123200,232029015,4965,4965,4965,4965,0
|
|
20230605,123100,232029015,4965,4965,4965,4965,0
|
|
20230605,123000,232029015,4965,4965,4965,4960,365
|
|
20230605,122900,230217990,4965,4960,4965,4960,60
|
|
20230605,122800,229920140,4965,4965,4965,4965,0
|
|
20230605,122700,229920140,4965,4965,4965,4965,10
|
|
20230605,122600,229870490,4960,4965,4965,4960,82
|
|
20230605,122500,229463670,4960,4960,4960,4960,11
|
|
20230605,122400,229409110,4970,4970,4970,4970,0
|
|
20230605,122300,229409110,4970,4970,4970,4970,2
|
|
20230605,122200,229399170,4955,4955,4955,4955,1
|
|
20230605,122100,229394215,4955,4955,4955,4955,0
|
|
20230605,122000,229394215,4955,4955,4955,4955,3
|
|
20230605,121900,229379350,4955,4955,4955,4955,0
|
|
20230605,121800,229379350,4955,4955,4955,4955,0
|
|
20230605,121700,229379350,4955,4965,4965,4955,99
|
|
20230605,121600,228887870,4970,4970,4970,4970,22
|
|
20230605,121500,228778530,4965,4965,4965,4965,0
|
|
20230605,121400,228778530,4965,4965,4965,4965,84
|
|
20230605,121300,228361470,4970,4970,4970,4970,0
|
|
20230605,121200,228361470,4970,4970,4970,4970,0
|
|
20230605,121100,228361470,4970,4970,4970,4970,0
|
|
20230605,121000,228361470,4970,4970,4970,4970,159
|
|
20230605,120900,227571240,4970,4970,4970,4970,1
|
|
20230605,120800,227566270,4970,4970,4970,4970,0
|
|
20230605,120700,227566270,4970,4970,4970,4970,22
|
|
20230605,120600,227456930,4990,4990,4990,4990,0
|
|
20230605,120500,227456930,4990,4990,4990,4990,26
|
|
20230605,120400,227327190,4990,4990,4990,4990,2
|
|
20230605,120300,227317210,4970,4970,4970,4970,0
|
|
20230605,120200,227317210,4970,4970,4970,4970,47
|
|
20230605,120100,227083620,4970,4970,4970,4970,7
|
|
20230605,120000,227048830,4970,4970,4970,4970,0
|
|
20230605,115900,227048830,4970,4970,4970,4970,0
|
|
20230605,115800,227048830,4970,4970,4970,4970,0
|
|
20230605,115700,227048830,4970,4970,4970,4970,0
|
|
20230605,115600,227048830,4970,4960,4970,4960,367
|
|
20230605,115500,225226630,4960,4960,4960,4960,16
|
|
20230605,115400,225147270,4960,4960,4960,4960,0
|
|
20230605,115300,225147270,4960,4960,4960,4960,19
|
|
20230605,115200,225053030,4960,4960,4960,4960,123
|
|
20230605,115100,224442950,4960,4960,4960,4960,0
|
|
20230605,115000,224442950,4960,4960,4960,4960,17
|
|
20230605,114900,224358630,4960,4950,4960,4950,1350
|
|
20230605,114800,217666010,4950,4950,4950,4950,0
|
|
20230605,114700,217666010,4950,4950,4950,4950,2
|
|
20230605,114600,217656110,4950,4950,4950,4950,4
|
|
20230605,114500,217636310,4950,4950,4950,4950,3
|
|
20230605,114400,217621460,4945,4950,4950,4945,47
|
|
20230605,114300,217388825,4950,4950,4950,4950,0
|
|
20230605,114200,217388825,4950,4950,4950,4950,0
|
|
20230605,114100,217388825,4950,4945,4950,4945,2
|
|
20230605,114000,217378930,4950,4950,4950,4950,0
|
|
20230605,113900,217378930,4950,4945,4950,4945,51
|
|
20230605,113800,217126725,4945,4945,4945,4940,795
|
|
20230605,113700,213198455,4945,4950,4950,4945,6
|
|
20230605,113600,213168780,4950,4950,4950,4950,4
|
|
20230605,113500,213148980,4945,4945,4945,4945,2
|
|
20230605,113400,213139090,4950,4950,4950,4950,1
|
|
20230605,113300,213134140,4950,4950,4950,4950,771
|
|
20230605,113200,209317690,4960,4960,4960,4960,0
|
|
20230605,113100,209317690,4960,4960,4960,4960,500
|
|
20230605,113000,206837690,4950,4950,4950,4950,232
|
|
20230605,112900,205689290,4955,4955,4955,4955,0
|
|
20230605,112800,205689290,4955,4955,4955,4955,1085
|
|
20230605,112700,200313115,4950,4950,4950,4950,0
|
|
20230605,112600,200313115,4950,4950,4950,4950,0
|
|
20230605,112500,200313115,4950,4950,4950,4950,0
|
|
20230605,112400,200313115,4950,4950,4950,4950,144
|
|
20230605,112300,199600315,4950,4950,4950,4950,3
|
|
20230605,112200,199585465,4940,4940,4940,4940,600
|
|
20230605,112100,196621465,4940,4945,4945,4940,19
|
|
20230605,112000,196527540,4950,4950,4950,4950,0
|
|
20230605,111900,196527540,4950,4950,4950,4950,11
|
|
20230605,111800,196473090,4950,4950,4950,4950,23
|
|
20230605,111700,196359240,4950,4950,4950,4950,0
|
|
20230605,111600,196359240,4950,4950,4950,4950,3
|
|
20230605,111500,196344390,4960,4960,4960,4960,0
|
|
20230605,111400,196344390,4960,4960,4960,4960,0
|
|
20230605,111300,196344390,4960,4960,4960,4960,0
|
|
20230605,111200,196344390,4960,4960,4960,4960,0
|
|
20230605,111100,196344390,4960,4960,4960,4960,0
|
|
20230605,111000,196344390,4960,4960,4960,4960,0
|
|
20230605,110900,196344390,4960,4960,4960,4960,0
|
|
20230605,110800,196344390,4960,4960,4960,4960,0
|
|
20230605,110700,196344390,4960,4960,4960,4960,1
|
|
20230605,110600,196339430,4960,4960,4960,4960,0
|
|
20230605,110500,196339430,4960,4960,4960,4960,10
|
|
20230605,110400,196289830,4935,4935,4935,4935,372
|
|
20230605,110300,194454010,4940,4940,4940,4940,0
|
|
20230605,110200,194454010,4940,4940,4940,4940,0
|
|
20230605,110100,194454010,4940,4940,4940,4940,396
|
|
20230605,110000,192497770,4935,4935,4935,4935,0
|
|
20230605,105900,192497770,4935,4935,4935,4935,1
|
|
20230605,105800,192492835,4930,4930,4930,4930,0
|
|
20230605,105700,192492835,4930,4930,4930,4930,0
|
|
20230605,105600,192492835,4930,4930,4930,4930,0
|
|
20230605,105500,192492835,4930,4960,4960,4930,579
|
|
20230605,105400,189633325,4960,4960,4960,4960,64
|
|
20230605,105300,189315885,4960,4960,4960,4960,5
|
|
20230605,105200,189291085,4960,4960,4960,4960,10
|
|
20230605,105100,189241485,4955,4955,4955,4955,0
|
|
20230605,105000,189241485,4955,4955,4955,4955,101
|
|
20230605,104900,188741030,4955,4930,4955,4930,700
|
|
20230605,104800,185276290,4930,4930,4930,4930,42
|
|
20230605,104700,185069230,4930,4930,4930,4930,33
|
|
20230605,104600,184906540,4925,4935,4935,4925,578
|
|
20230605,104500,182057940,4930,4935,4935,4930,21
|
|
20230605,104400,181954360,4935,4935,4935,4935,173
|
|
20230605,104300,181100605,4935,4940,4940,4935,127
|
|
20230605,104200,180473360,4935,4935,4935,4935,0
|
|
20230605,104100,180473360,4935,4940,4940,4935,99
|
|
20230605,104000,179984330,4940,4940,4940,4940,4
|
|
20230605,103900,179964570,4940,4940,4940,4940,0
|
|
20230605,103800,179964570,4940,4940,4940,4940,14
|
|
20230605,103700,179895410,4940,4940,4940,4925,195
|
|
20230605,103600,178934260,4930,4930,4930,4930,0
|
|
20230605,103500,178934260,4930,4940,4940,4930,2861
|
|
20230605,103400,164824920,4940,4945,4945,4940,400
|
|
20230605,103300,162848870,4965,4955,4965,4955,6
|
|
20230605,103200,162819095,4950,4950,4950,4935,4582
|
|
20230605,103100,140176605,4950,4950,4950,4950,0
|
|
20230605,103000,140176605,4950,4950,4950,4950,0
|
|
20230605,102900,140176605,4950,4950,4950,4950,10
|
|
20230605,102800,140127105,4950,4950,4950,4950,100
|
|
20230605,102700,139632105,4950,4950,4950,4950,1
|
|
20230605,102600,139627155,4970,4970,4970,4970,0
|
|
20230605,102500,139627155,4970,4970,4970,4970,30
|
|
20230605,102400,139478055,4980,4975,4980,4975,30
|
|
20230605,102300,139328695,4940,4940,4940,4940,100
|
|
20230605,102200,138834695,4940,4945,4945,4940,131
|
|
20230605,102100,138187445,4940,4965,4965,4940,4106
|
|
20230605,102000,117853630,4965,4965,4965,4965,0
|
|
20230605,101900,117853630,4965,4970,4970,4965,1310
|
|
20230605,101800,111342980,4970,4975,4975,4970,37
|
|
20230605,101700,111159085,4970,4970,4970,4970,1
|
|
20230605,101600,111154115,4970,4970,4970,4970,884
|
|
20230605,101500,106760635,4980,4970,4980,4970,730
|
|
20230605,101400,103132505,4970,4970,4970,4970,63
|
|
20230605,101300,102819395,4975,4985,4985,4975,851
|
|
20230605,101200,98585595,4990,4990,4990,4990,0
|
|
20230605,101100,98585595,4990,4985,4990,4985,100
|
|
20230605,101000,98086610,4990,4990,4990,4990,0
|
|
20230605,100900,98086610,4990,4990,4990,4990,0
|
|
20230605,100800,98086610,4990,4985,4990,4985,10
|
|
20230605,100700,98036720,4990,4985,4990,4985,60
|
|
20230605,100600,97737335,4980,4980,4980,4980,80
|
|
20230605,100500,97338935,4985,4985,4985,4985,2
|
|
20230605,100400,97328965,4990,4990,4990,4990,0
|
|
20230605,100300,97328965,4990,4990,4990,4990,180
|
|
20230605,100200,96430765,4990,4990,4990,4990,0
|
|
20230605,100100,96430765,4990,4990,4990,4990,0
|
|
20230605,100000,96430765,4990,4990,4990,4990,233
|
|
20230605,095900,95268095,4995,4995,4995,4995,2
|
|
20230605,095800,95258105,4995,4995,4995,4995,28
|
|
20230605,095700,95118245,4995,4995,4995,4995,0
|
|
20230605,095600,95118245,4995,4995,4995,4995,42
|
|
20230605,095500,94908455,4995,4995,4995,4995,30
|
|
20230605,095400,94758605,4995,4995,4995,4995,4
|
|
20230605,095300,94738625,4995,4995,4995,4995,5
|
|
20230605,095200,94713650,4990,4990,4990,4990,7
|
|
20230605,095100,94678720,4995,4995,4995,4995,0
|
|
20230605,095000,94678720,4995,4990,4995,4990,200
|
|
20230605,094900,93679725,4995,4995,4995,4995,0
|
|
20230605,094800,93679725,4995,4995,4995,4995,0
|
|
20230605,094700,93679725,4995,4995,4995,4995,109
|
|
20230605,094600,93135270,4995,4990,4995,4990,91
|
|
20230605,094500,92680730,4995,4995,4995,4995,60
|
|
20230605,094400,92381030,4995,4995,4995,4995,0
|
|
20230605,094300,92381030,4995,4995,4995,4995,0
|
|
20230605,094200,92381030,4995,4995,4995,4995,101
|
|
20230605,094100,91876535,4970,4975,4975,4970,109
|
|
20230605,094000,91334530,4970,4995,5010,4970,765
|
|
20230605,093900,87508685,4995,4970,4995,4970,723
|
|
20230605,093800,83911625,4995,4995,4995,4970,239
|
|
20230605,093700,82721925,4995,4995,4995,4995,1
|
|
20230605,093600,82716930,4995,4990,4995,4990,573
|
|
20230605,093500,79856175,4995,4995,4995,4995,10
|
|
20230605,093400,79806225,4965,4995,4995,4965,11
|
|
20230605,093300,79751310,4995,5010,5010,4965,1021
|
|
20230605,093200,74681115,5010,5010,5010,5010,12
|
|
20230605,093100,74620995,5010,4990,5010,4990,223
|
|
20230605,093000,73508205,4990,4960,4990,4960,71
|
|
20230605,092900,73153945,4990,4990,4990,4990,0
|
|
20230605,092800,73153945,4990,4990,4990,4990,0
|
|
20230605,092700,73153945,4990,4995,4995,4990,161
|
|
20230605,092600,72349775,4955,5000,5000,4955,903
|
|
20230605,092500,67866800,4970,4975,4975,4970,341
|
|
20230605,092400,66172020,4975,5000,5000,4970,214
|
|
20230605,092300,65107330,5010,4985,5010,4985,56
|
|
20230605,092200,64826795,4985,4955,4985,4950,291
|
|
20230605,092100,63383110,4955,4955,4955,4955,617
|
|
20230605,092000,60325875,4955,4955,4955,4955,1
|
|
20230605,091900,60320920,4955,4955,4955,4955,223
|
|
20230605,091800,59215955,4955,4970,4970,4955,1509
|
|
20230605,091700,51726490,4970,4975,4985,4970,1001
|
|
20230605,091600,46749290,4975,4975,4975,4975,120
|
|
20230605,091500,46152290,4985,4985,4985,4985,11
|
|
20230605,091400,46097455,4985,4985,4985,4970,987
|
|
20230605,091300,41183705,4985,4990,4990,4985,69
|
|
20230605,091200,40839640,5000,5000,5000,4985,746
|
|
20230605,091100,37118300,5000,5000,5000,5000,0
|
|
20230605,091000,37118300,5000,5020,5020,5000,571
|
|
20230605,090900,34260400,5010,5040,5040,5010,65
|
|
20230605,090800,33933100,5040,5000,5040,5000,34
|
|
20230605,090700,33763060,5000,5000,5000,5000,548
|
|
20230605,090600,31023060,5000,5040,5040,5000,1173
|
|
20230605,090500,25155060,5040,5040,5040,5040,142
|
|
20230605,090400,24439380,5040,5000,5040,5000,1338
|
|
20230605,090300,17739180,5000,5030,5040,5000,780
|
|
20230605,090200,13830320,5050,5050,5050,5040,158
|
|
20230605,090100,13032430,5060,5050,5060,5050,233
|
|
20230605,090000,11854810,5050,5000,5050,4985,2368
|