608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190500,429274570,4995,4995,4995,4995,2745
|
|
20230613,190400,429274570,4995,4995,4995,4995,0
|
|
20230613,190300,429274570,4995,4995,4995,4995,0
|
|
20230613,190200,429274570,4995,4995,4995,4995,0
|
|
20230613,190100,429274570,4995,4995,4995,4995,0
|
|
20230613,190000,429274570,4995,4995,4995,4995,0
|
|
20230613,185900,429274570,4995,4995,4995,4995,0
|
|
20230613,185800,429274570,4995,4995,4995,4995,0
|
|
20230613,185700,429274570,4995,4995,4995,4995,0
|
|
20230613,185600,429274570,4995,4995,4995,4995,0
|
|
20230613,185500,429274570,4995,4995,4995,4995,0
|
|
20230613,185400,429274570,4995,4995,4995,4995,0
|
|
20230613,185300,429274570,4995,4995,4995,4995,0
|
|
20230613,185200,429274570,4995,4995,4995,4995,0
|
|
20230613,185100,429274570,4995,4995,4995,4995,0
|
|
20230613,185000,429274570,4995,4995,4995,4995,0
|
|
20230613,184900,429274570,4995,4995,4995,4995,0
|
|
20230613,184800,429274570,4995,4995,4995,4995,0
|
|
20230613,184700,429274570,4995,4995,4995,4995,0
|
|
20230613,184600,429274570,4995,4995,4995,4995,0
|
|
20230613,184500,429274570,4995,4995,4995,4995,0
|
|
20230613,184400,429274570,4995,4995,4995,4995,0
|
|
20230613,184300,429274570,4995,4995,4995,4995,0
|
|
20230613,184200,429274570,4995,4995,4995,4995,0
|
|
20230613,184100,429274570,4995,4995,4995,4995,0
|
|
20230613,184000,429274570,4995,4995,4995,4995,0
|
|
20230613,183900,429274570,4995,4995,4995,4995,0
|
|
20230613,183800,429274570,4995,4995,4995,4995,0
|
|
20230613,183700,429274570,4995,4995,4995,4995,0
|
|
20230613,183600,429274570,4995,4995,4995,4995,0
|
|
20230613,183500,429274570,4995,4995,4995,4995,2745
|
|
20230613,183400,429274570,4995,4995,4995,4995,0
|
|
20230613,183300,429274570,4995,4995,4995,4995,0
|
|
20230613,183200,429274570,4995,4995,4995,4995,0
|
|
20230613,183100,429274570,4995,4995,4995,4995,0
|
|
20230613,183000,429274570,4995,4995,4995,4995,0
|
|
20230613,182900,429274570,4995,4995,4995,4995,0
|
|
20230613,182800,429274570,4995,4995,4995,4995,0
|
|
20230613,182700,429274570,4995,4995,4995,4995,0
|
|
20230613,182600,429274570,4995,4995,4995,4995,0
|
|
20230613,182500,429274570,4995,4995,4995,4995,0
|
|
20230613,182400,429274570,4995,4995,4995,4995,0
|
|
20230613,182300,429274570,4995,4995,4995,4995,0
|
|
20230613,182200,429274570,4995,4995,4995,4995,0
|
|
20230613,182100,429274570,4995,4995,4995,4995,0
|
|
20230613,182000,429274570,4995,4995,4995,4995,0
|
|
20230613,181900,429274570,4995,4995,4995,4995,0
|
|
20230613,181800,429274570,4995,4995,4995,4995,0
|
|
20230613,181700,429274570,4995,4995,4995,4995,0
|
|
20230613,181600,429274570,4995,4995,4995,4995,0
|
|
20230613,181500,429274570,4995,4995,4995,4995,0
|
|
20230613,181400,429274570,4995,4995,4995,4995,0
|
|
20230613,181300,429274570,4995,4995,4995,4995,0
|
|
20230613,181200,429274570,4995,4995,4995,4995,0
|
|
20230613,181100,429274570,4995,4995,4995,4995,0
|
|
20230613,181000,429274570,4995,4995,4995,4995,0
|
|
20230613,180900,429274570,4995,4995,4995,4995,0
|
|
20230613,180800,429274570,4995,4995,4995,4995,0
|
|
20230613,180700,429274570,4995,4995,4995,4995,0
|
|
20230613,180600,429274570,4995,4995,4995,4995,0
|
|
20230613,180500,429274570,4995,4995,4995,4995,2745
|
|
20230613,180400,429274570,4995,4995,4995,4995,0
|
|
20230613,180300,429274570,4995,4995,4995,4995,0
|
|
20230613,180200,429274570,4995,4995,4995,4995,0
|
|
20230613,180100,429274570,4995,4995,4995,4995,0
|
|
20230613,180000,429274570,4995,4995,4995,4995,0
|
|
20230613,175900,429274570,4995,4995,4995,4995,0
|
|
20230613,175800,429274570,4995,4995,4995,4995,0
|
|
20230613,175700,429274570,4995,4995,4995,4995,0
|
|
20230613,175600,429274570,4995,4995,4995,4995,0
|
|
20230613,175500,429274570,4995,4995,4995,4995,0
|
|
20230613,175400,429274570,4995,4995,4995,4995,0
|
|
20230613,175300,429274570,4995,4995,4995,4995,0
|
|
20230613,175200,429274570,4995,4995,4995,4995,0
|
|
20230613,175100,429274570,4995,4995,4995,4995,0
|
|
20230613,175000,429274570,4995,4995,4995,4995,0
|
|
20230613,174900,429274570,4995,4995,4995,4995,0
|
|
20230613,174800,429274570,4995,4995,4995,4995,0
|
|
20230613,174700,429274570,4995,4995,4995,4995,0
|
|
20230613,174600,429274570,4995,4995,4995,4995,0
|
|
20230613,174500,429274570,4995,4995,4995,4995,0
|
|
20230613,174400,429274570,4995,4995,4995,4995,0
|
|
20230613,174300,429274570,4995,4995,4995,4995,0
|
|
20230613,174200,429274570,4995,4995,4995,4995,0
|
|
20230613,174100,429274570,4995,4995,4995,4995,0
|
|
20230613,174000,429274570,4995,4995,4995,4995,0
|
|
20230613,173900,429274570,4995,4995,4995,4995,0
|
|
20230613,173800,429274570,4995,4995,4995,4995,0
|
|
20230613,173700,429274570,4995,4995,4995,4995,0
|
|
20230613,173600,429274570,4995,4995,4995,4995,0
|
|
20230613,173500,429274570,4995,4995,4995,4995,2745
|
|
20230613,173400,429274570,4995,4995,4995,4995,0
|
|
20230613,173300,429274570,4995,4995,4995,4995,0
|
|
20230613,173200,429274570,4995,4995,4995,4995,0
|
|
20230613,173100,429274570,4995,4995,4995,4995,0
|
|
20230613,173000,429274570,4995,4995,4995,4995,0
|
|
20230613,172900,429274570,4995,4995,4995,4995,0
|
|
20230613,172800,429274570,4995,4995,4995,4995,0
|
|
20230613,172700,429274570,4995,4995,4995,4995,0
|
|
20230613,172600,429274570,4995,4995,4995,4995,0
|
|
20230613,172500,429274570,4995,4995,4995,4995,0
|
|
20230613,172400,429274570,4995,4995,4995,4995,0
|
|
20230613,172300,429274570,4995,4995,4995,4995,0
|
|
20230613,172200,429274570,4995,4995,4995,4995,0
|
|
20230613,172100,429274570,4995,4995,4995,4995,0
|
|
20230613,172000,429274570,4995,4995,4995,4995,0
|
|
20230613,171900,429274570,4995,4995,4995,4995,0
|
|
20230613,171800,429274570,4995,4995,4995,4995,0
|
|
20230613,171700,429274570,4995,4995,4995,4995,0
|
|
20230613,171600,429274570,4995,4995,4995,4995,0
|
|
20230613,171500,429274570,4995,4995,4995,4995,0
|
|
20230613,171400,429274570,4995,4995,4995,4995,0
|
|
20230613,171300,429274570,4995,4995,4995,4995,0
|
|
20230613,171200,429274570,4995,4995,4995,4995,0
|
|
20230613,171100,429274570,4995,4995,4995,4995,0
|
|
20230613,171000,429274570,4995,4995,4995,4995,0
|
|
20230613,170900,429274570,4995,4995,4995,4995,0
|
|
20230613,170800,429274570,4995,4995,4995,4995,0
|
|
20230613,170700,429274570,4995,4995,4995,4995,0
|
|
20230613,170600,429274570,4995,4995,4995,4995,0
|
|
20230613,170500,429274570,4995,4995,4995,4995,2745
|
|
20230613,170400,429274570,4995,4995,4995,4995,0
|
|
20230613,170300,429274570,4995,4995,4995,4995,0
|
|
20230613,170200,429274570,4995,4995,4995,4995,0
|
|
20230613,170100,429274570,4995,4995,4995,4995,0
|
|
20230613,170000,429274570,4995,4995,4995,4995,0
|
|
20230613,165900,429274570,4995,4995,4995,4995,0
|
|
20230613,165800,429274570,4995,4995,4995,4995,0
|
|
20230613,165700,429274570,4995,4995,4995,4995,0
|
|
20230613,165600,429274570,4995,4995,4995,4995,0
|
|
20230613,165500,429274570,4995,4995,4995,4995,0
|
|
20230613,165400,429274570,4995,4995,4995,4995,0
|
|
20230613,165300,429274570,4995,4995,4995,4995,0
|
|
20230613,165200,429274570,4995,4995,4995,4995,0
|
|
20230613,165100,429274570,4995,4995,4995,4995,0
|
|
20230613,165000,429274570,4995,4995,4995,4995,0
|
|
20230613,164900,429274570,4995,4995,4995,4995,0
|
|
20230613,164800,429274570,4995,4995,4995,4995,0
|
|
20230613,164700,429274570,4995,4995,4995,4995,0
|
|
20230613,164600,429274570,4995,4995,4995,4995,0
|
|
20230613,164500,429274570,4995,4995,4995,4995,0
|
|
20230613,164400,429274570,4995,4995,4995,4995,0
|
|
20230613,164300,429274570,4995,4995,4995,4995,0
|
|
20230613,164200,429274570,4995,4995,4995,4995,0
|
|
20230613,164100,429274570,4995,4995,4995,4995,0
|
|
20230613,164000,429274570,4995,4995,4995,4995,0
|
|
20230613,163900,429274570,4995,4995,4995,4995,0
|
|
20230613,163800,429274570,4995,4995,4995,4995,0
|
|
20230613,163700,429274570,4995,4995,4995,4995,0
|
|
20230613,163600,429274570,4995,4995,4995,4995,0
|
|
20230613,163500,429274570,4995,4995,4995,4995,2745
|
|
20230613,163400,429274570,4995,4995,4995,4995,0
|
|
20230613,163300,429274570,4995,4995,4995,4995,0
|
|
20230613,163200,429274570,4995,4995,4995,4995,0
|
|
20230613,163100,429274570,4995,4995,4995,4995,0
|
|
20230613,163000,429274570,4995,4995,4995,4995,0
|
|
20230613,162900,429274570,4995,4995,4995,4995,0
|
|
20230613,162800,429274570,4995,4995,4995,4995,0
|
|
20230613,162700,429274570,4995,4995,4995,4995,0
|
|
20230613,162600,429274570,4995,4995,4995,4995,0
|
|
20230613,162500,429274570,4995,4995,4995,4995,0
|
|
20230613,162400,429274570,4995,4995,4995,4995,0
|
|
20230613,162300,429274570,4995,4995,4995,4995,0
|
|
20230613,162200,429274570,4995,4995,4995,4995,0
|
|
20230613,162100,429274570,4995,4995,4995,4995,0
|
|
20230613,162000,429274570,4995,4995,4995,4995,0
|
|
20230613,161900,429274570,4995,4995,4995,4995,0
|
|
20230613,161800,429274570,4995,4995,4995,4995,0
|
|
20230613,161700,429274570,4995,4995,4995,4995,0
|
|
20230613,161600,429274570,4995,4995,4995,4995,0
|
|
20230613,161500,429274570,4995,4995,4995,4995,0
|
|
20230613,161400,429274570,4995,4995,4995,4995,0
|
|
20230613,161300,429274570,4995,4995,4995,4995,0
|
|
20230613,161200,429274570,4995,4995,4995,4995,0
|
|
20230613,161100,429274570,4995,4995,4995,4995,0
|
|
20230613,161000,429274570,4995,4995,4995,4995,0
|
|
20230613,160900,429274570,4995,4995,4995,4995,0
|
|
20230613,160800,429274570,4995,4995,4995,4995,0
|
|
20230613,160700,429274570,4995,4995,4995,4995,0
|
|
20230613,160600,429274570,4995,4995,4995,4995,0
|
|
20230613,160500,429274570,4995,4995,4995,4995,2745
|
|
20230613,160400,429274570,4995,4995,4995,4995,0
|
|
20230613,160300,429274570,4995,4995,4995,4995,0
|
|
20230613,160200,429274570,4995,4995,4995,4995,0
|
|
20230613,160100,429274570,4995,4995,4995,4995,0
|
|
20230613,160000,429274570,4995,4995,4995,4995,0
|
|
20230613,155900,429274570,4995,4995,4995,4995,0
|
|
20230613,155800,429274570,4995,4995,4995,4995,0
|
|
20230613,155700,429274570,4995,4995,4995,4995,0
|
|
20230613,155600,429274570,4995,4995,4995,4995,0
|
|
20230613,155500,429274570,4995,4995,4995,4995,0
|
|
20230613,155400,429274570,4995,4995,4995,4995,0
|
|
20230613,155300,429274570,4995,4995,4995,4995,0
|
|
20230613,155200,429274570,4995,4995,4995,4995,0
|
|
20230613,155100,429274570,4995,4995,4995,4995,0
|
|
20230613,155000,429274570,4995,4995,4995,4995,0
|
|
20230613,154900,429274570,4995,4995,4995,4995,0
|
|
20230613,154800,429274570,4995,4995,4995,4995,0
|
|
20230613,154700,429274570,4995,4995,4995,4995,0
|
|
20230613,154600,429274570,4995,4995,4995,4995,0
|
|
20230613,154500,429274570,4995,4995,4995,4995,0
|
|
20230613,154400,429274570,4995,4995,4995,4995,0
|
|
20230613,154300,429274570,4995,4995,4995,4995,0
|
|
20230613,154200,429274570,4995,4995,4995,4995,0
|
|
20230613,154100,429274570,4995,4995,4995,4995,0
|
|
20230613,154000,429274570,4995,4995,4995,4995,0
|
|
20230613,153900,429274570,4995,4995,4995,4995,0
|
|
20230613,153800,429274570,4995,4995,4995,4995,0
|
|
20230613,153700,429274570,4995,4995,4995,4995,0
|
|
20230613,153600,429274570,4995,4995,4995,4995,0
|
|
20230613,153500,429274570,4995,4995,4995,4995,2745
|
|
20230613,153400,429274570,4995,4995,4995,4995,0
|
|
20230613,153300,429274570,4995,4995,4995,4995,0
|
|
20230613,153200,429274570,4995,4995,4995,4995,0
|
|
20230613,153100,429274570,4995,4995,4995,4995,0
|
|
20230613,153000,429274570,4995,4995,4995,4995,2745
|
|
20230613,152900,415563295,4995,4995,4995,4995,0
|
|
20230613,152800,415563295,4995,4995,4995,4995,0
|
|
20230613,152700,415563295,4995,4995,4995,4995,0
|
|
20230613,152600,415563295,4995,4995,4995,4995,0
|
|
20230613,152500,415563295,4995,4995,4995,4995,0
|
|
20230613,152400,415563295,4995,4995,4995,4995,0
|
|
20230613,152300,415563295,4995,4995,4995,4995,0
|
|
20230613,152200,415563295,4995,4995,4995,4995,0
|
|
20230613,152100,415563295,4995,4995,4995,4995,0
|
|
20230613,152000,415563295,4995,4995,4995,4995,0
|
|
20230613,151900,415563295,4995,4995,4995,4995,6
|
|
20230613,151800,415533325,4995,4985,4995,4985,91
|
|
20230613,151700,415079680,4995,4995,4995,4985,19
|
|
20230613,151600,414984875,4995,4995,4995,4995,1
|
|
20230613,151500,414979880,4980,4980,4980,4980,0
|
|
20230613,151400,414979880,4980,5000,5000,4980,2481
|
|
20230613,151300,402608590,4985,4985,4985,4985,120
|
|
20230613,151200,402010390,4985,4990,4990,4985,22
|
|
20230613,151100,401900625,4990,4990,4990,4990,1
|
|
20230613,151000,401895635,4990,4995,4995,4990,200
|
|
20230613,150900,400897135,5000,4995,5000,4995,1743
|
|
20230613,150800,392182850,5000,5010,5010,4985,1326
|
|
20230613,150700,385566560,4995,4995,4995,4995,601
|
|
20230613,150600,382564565,5000,5000,5000,5000,600
|
|
20230613,150500,379564565,5020,5020,5020,5020,0
|
|
20230613,150400,379564565,5020,5020,5020,5020,0
|
|
20230613,150300,379564565,5020,5020,5020,5020,0
|
|
20230613,150200,379564565,5020,5020,5020,5020,0
|
|
20230613,150100,379564565,5020,5020,5020,5020,0
|
|
20230613,150000,379564565,5020,5020,5020,5020,138
|
|
20230613,145900,378871805,5020,5020,5020,5020,0
|
|
20230613,145800,378871805,5020,5020,5020,5020,10
|
|
20230613,145700,378821605,5020,5020,5020,5020,0
|
|
20230613,145600,378821605,5020,5020,5020,5020,0
|
|
20230613,145500,378821605,5020,5020,5020,5020,0
|
|
20230613,145400,378821605,5020,5000,5020,5000,412
|
|
20230613,145300,376757625,5000,5010,5010,5000,22
|
|
20230613,145200,376647615,5020,5020,5020,5000,150
|
|
20230613,145100,375896615,5000,5010,5010,5000,638
|
|
20230613,145000,372706585,5010,5010,5010,5010,97
|
|
20230613,144900,372220615,5010,5010,5010,5010,263
|
|
20230613,144800,370902985,5010,5010,5010,5010,1
|
|
20230613,144700,370897975,5010,5010,5010,5010,86
|
|
20230613,144600,370467115,5010,5010,5010,5010,130
|
|
20230613,144500,369815815,5010,5010,5010,5010,140
|
|
20230613,144400,369114415,5000,5000,5000,5000,0
|
|
20230613,144300,369114415,5000,5000,5000,5000,510
|
|
20230613,144200,366564415,5010,5010,5010,5010,1997
|
|
20230613,144100,356559445,5010,5010,5010,5010,133
|
|
20230613,144000,355893115,5010,5010,5010,5010,148
|
|
20230613,143900,355151635,5000,5000,5000,5000,6
|
|
20230613,143800,355121635,5000,5000,5000,5000,0
|
|
20230613,143700,355121635,5000,4995,5000,4995,163
|
|
20230613,143600,354306900,4995,4995,4995,4995,12
|
|
20230613,143500,354246960,5010,5010,5010,5010,0
|
|
20230613,143400,354246960,5010,5010,5010,5010,25
|
|
20230613,143300,354121710,5000,5000,5000,5000,0
|
|
20230613,143200,354121710,5000,5000,5000,5000,2
|
|
20230613,143100,354111710,5000,5010,5010,5000,4713
|
|
20230613,143000,330546110,5010,5030,5030,5010,3442
|
|
20230613,142900,313301670,5020,5020,5020,5020,324
|
|
20230613,142800,311675190,5030,5030,5030,5030,1
|
|
20230613,142700,311670160,5020,5020,5020,5020,176
|
|
20230613,142600,310786640,5020,5020,5020,5020,0
|
|
20230613,142500,310786640,5020,5020,5020,5020,3
|
|
20230613,142400,310771580,5020,5020,5020,5020,75
|
|
20230613,142300,310395080,5020,5020,5020,5020,100
|
|
20230613,142200,309893080,5020,5020,5020,5020,0
|
|
20230613,142100,309893080,5020,5020,5020,5020,0
|
|
20230613,142000,309893080,5020,5020,5020,5020,0
|
|
20230613,141900,309893080,5020,5020,5020,5020,0
|
|
20230613,141800,309893080,5020,5020,5020,5020,228
|
|
20230613,141700,308748520,5020,5020,5020,5020,0
|
|
20230613,141600,308748520,5020,5020,5020,5020,0
|
|
20230613,141500,308748520,5020,5020,5020,5020,0
|
|
20230613,141400,308748520,5020,5020,5020,5020,0
|
|
20230613,141300,308748520,5020,5020,5020,5020,3
|
|
20230613,141200,308733460,5020,5020,5020,5020,0
|
|
20230613,141100,308733460,5020,5020,5020,5020,402
|
|
20230613,141000,306715420,5020,5020,5020,5020,0
|
|
20230613,140900,306715420,5020,5020,5020,5020,0
|
|
20230613,140800,306715420,5020,5020,5020,5020,0
|
|
20230613,140700,306715420,5020,5020,5020,5020,3
|
|
20230613,140600,306700360,5020,5020,5020,5020,0
|
|
20230613,140500,306700360,5020,5020,5020,5020,0
|
|
20230613,140400,306700360,5020,5020,5020,5020,1
|
|
20230613,140300,306695340,5020,5020,5020,5020,4
|
|
20230613,140200,306675260,5020,5030,5030,5020,76
|
|
20230613,140100,306293540,5010,5010,5010,5010,0
|
|
20230613,140000,306293540,5010,5010,5010,5010,0
|
|
20230613,135900,306293540,5010,5010,5010,5010,0
|
|
20230613,135800,306293540,5010,5010,5010,5010,0
|
|
20230613,135700,306293540,5010,5010,5010,5010,0
|
|
20230613,135600,306293540,5010,5010,5010,5010,0
|
|
20230613,135500,306293540,5010,5010,5010,5010,70
|
|
20230613,135400,305942840,5020,5020,5020,5020,8
|
|
20230613,135300,305902680,5020,5020,5020,5020,0
|
|
20230613,135200,305902680,5020,5020,5020,5020,373
|
|
20230613,135100,304030220,5030,5030,5030,5030,0
|
|
20230613,135000,304030220,5030,5030,5030,5030,8
|
|
20230613,134900,303989980,5020,5030,5030,5020,846
|
|
20230613,134800,299742480,5050,5050,5050,5050,2
|
|
20230613,134700,299732380,5060,5060,5060,5060,0
|
|
20230613,134600,299732380,5060,5060,5060,5060,3
|
|
20230613,134500,299717200,5050,5050,5050,5050,300
|
|
20230613,134400,298202200,5050,5050,5050,5050,0
|
|
20230613,134300,298202200,5050,5050,5050,5050,0
|
|
20230613,134200,298202200,5050,5050,5050,5050,3
|
|
20230613,134100,298187050,5050,5050,5050,5050,0
|
|
20230613,134000,298187050,5050,5050,5050,5050,55
|
|
20230613,133900,297909300,5050,5040,5050,5040,1000
|
|
20230613,133800,292859310,5040,5050,5050,5040,2
|
|
20230613,133700,292849220,5010,5010,5010,5010,0
|
|
20230613,133600,292849220,5010,5010,5010,5010,0
|
|
20230613,133500,292849220,5010,5010,5010,5010,2
|
|
20230613,133400,292839200,5050,5050,5050,5050,0
|
|
20230613,133300,292839200,5050,5050,5050,5050,2
|
|
20230613,133200,292829100,5010,5010,5010,5010,0
|
|
20230613,133100,292829100,5010,5010,5010,5010,0
|
|
20230613,133000,292829100,5010,5010,5010,5010,0
|
|
20230613,132900,292829100,5010,5010,5010,5010,676
|
|
20230613,132800,289442340,5010,5010,5010,5010,0
|
|
20230613,132700,289442340,5010,5010,5010,5010,0
|
|
20230613,132600,289442340,5010,5010,5010,5010,0
|
|
20230613,132500,289442340,5010,5010,5010,5010,0
|
|
20230613,132400,289442340,5010,5020,5020,5010,2800
|
|
20230613,132300,275399950,5020,5020,5020,5020,0
|
|
20230613,132200,275399950,5020,5020,5020,5020,90
|
|
20230613,132100,274948150,5020,5020,5020,5020,150
|
|
20230613,132000,274195150,5020,5020,5020,5020,0
|
|
20230613,131900,274195150,5020,5030,5030,5020,11
|
|
20230613,131800,274139830,5030,5030,5030,5030,0
|
|
20230613,131700,274139830,5030,5030,5030,5030,0
|
|
20230613,131600,274139830,5030,5030,5030,5030,440
|
|
20230613,131500,271926630,5030,5030,5030,5030,10
|
|
20230613,131400,271876330,5030,5030,5030,5030,50
|
|
20230613,131300,271624830,5030,5020,5030,5020,15
|
|
20230613,131200,271549520,5030,5030,5030,5030,0
|
|
20230613,131100,271549520,5030,5030,5030,5030,0
|
|
20230613,131000,271549520,5030,5030,5030,5030,0
|
|
20230613,130900,271549520,5030,5030,5030,5030,299
|
|
20230613,130800,270045550,5030,5030,5030,5030,1124
|
|
20230613,130700,264391830,5030,5030,5030,5030,0
|
|
20230613,130600,264391830,5030,5030,5030,5030,0
|
|
20230613,130500,264391830,5030,5030,5030,5030,0
|
|
20230613,130400,264391830,5030,5030,5030,5030,1211
|
|
20230613,130300,258300500,5040,5040,5040,5040,0
|
|
20230613,130200,258300500,5040,5040,5040,5040,10
|
|
20230613,130100,258250100,5060,5040,5060,5040,11
|
|
20230613,130000,258194540,5040,5040,5040,5040,130
|
|
20230613,125900,257539340,5060,5060,5060,5060,1
|
|
20230613,125800,257534280,5050,5050,5050,5050,24
|
|
20230613,125700,257413080,5050,5050,5050,5050,20
|
|
20230613,125600,257312080,5050,5050,5050,5050,3
|
|
20230613,125500,257296930,5050,5050,5050,5050,0
|
|
20230613,125400,257296930,5050,5050,5050,5050,1
|
|
20230613,125300,257291880,5030,5040,5040,5030,500
|
|
20230613,125200,254775330,5050,5050,5050,5050,0
|
|
20230613,125100,254775330,5050,5050,5050,5050,0
|
|
20230613,125000,254775330,5050,5050,5050,5050,0
|
|
20230613,124900,254775330,5050,5050,5050,5050,2
|
|
20230613,124800,254765230,5050,5050,5050,5050,40
|
|
20230613,124700,254563230,5050,5050,5050,5050,21
|
|
20230613,124600,254457180,5050,5050,5050,5050,0
|
|
20230613,124500,254457180,5050,5050,5050,5050,3
|
|
20230613,124400,254442030,5040,5050,5050,5040,313
|
|
20230613,124300,252864500,5060,5050,5060,5050,4
|
|
20230613,124200,252844290,5050,5050,5050,5050,98
|
|
20230613,124100,252349390,5050,5050,5050,5050,1
|
|
20230613,124000,252344340,5040,5040,5040,5040,0
|
|
20230613,123900,252344340,5040,5040,5040,5040,14
|
|
20230613,123800,252273780,5040,5040,5040,5040,0
|
|
20230613,123700,252273780,5040,5040,5040,5040,0
|
|
20230613,123600,252273780,5040,5040,5040,5040,44
|
|
20230613,123500,252052020,5040,5040,5040,5040,46
|
|
20230613,123400,251820180,5030,5030,5030,5030,0
|
|
20230613,123300,251820180,5030,5030,5030,5030,0
|
|
20230613,123200,251820180,5030,5030,5030,5030,0
|
|
20230613,123100,251820180,5030,5030,5030,5030,0
|
|
20230613,123000,251820180,5030,5030,5030,5030,0
|
|
20230613,122900,251820180,5030,5030,5030,5030,0
|
|
20230613,122800,251820180,5030,5030,5030,5030,0
|
|
20230613,122700,251820180,5030,5030,5030,5030,8
|
|
20230613,122600,251779940,5030,5030,5030,5030,2
|
|
20230613,122500,251769880,5030,5030,5030,5030,100
|
|
20230613,122400,251266880,5050,5050,5050,5050,0
|
|
20230613,122300,251266880,5050,5050,5050,5050,0
|
|
20230613,122200,251266880,5050,5050,5050,5050,1
|
|
20230613,122100,251261830,5020,5020,5020,5020,30
|
|
20230613,122000,251111230,5050,5050,5050,5050,1
|
|
20230613,121900,251106180,5020,5020,5020,5020,0
|
|
20230613,121800,251106180,5020,5020,5020,5020,150
|
|
20230613,121700,250353180,5020,5020,5020,5020,0
|
|
20230613,121600,250353180,5020,5020,5020,5020,0
|
|
20230613,121500,250353180,5020,5040,5040,5020,830
|
|
20230613,121400,246175710,5050,5050,5050,5050,0
|
|
20230613,121300,246175710,5050,5050,5050,5050,0
|
|
20230613,121200,246175710,5050,5050,5050,5050,0
|
|
20230613,121100,246175710,5050,5050,5050,5050,0
|
|
20230613,121000,246175710,5050,5060,5060,5050,2
|
|
20230613,120900,246165600,5030,5030,5030,5030,1223
|
|
20230613,120800,240013910,5060,5060,5060,5060,0
|
|
20230613,120700,240013910,5060,5060,5060,5060,1
|
|
20230613,120600,240008850,5040,5040,5040,5040,1617
|
|
20230613,120500,231859170,5040,5040,5040,5040,565
|
|
20230613,120400,229011570,5050,5050,5050,5050,231
|
|
20230613,120300,227845020,5050,5050,5050,5050,0
|
|
20230613,120200,227845020,5050,5050,5050,5050,1
|
|
20230613,120100,227839970,5050,5060,5060,5050,3
|
|
20230613,120000,227824800,5060,5060,5060,5060,1
|
|
20230613,115900,227819740,5050,5050,5050,5050,14
|
|
20230613,115800,227749040,5050,5050,5050,5050,0
|
|
20230613,115700,227749040,5050,5050,5050,5050,7
|
|
20230613,115600,227713690,5050,5050,5050,5050,391
|
|
20230613,115500,225739140,5060,5060,5060,5060,0
|
|
20230613,115400,225739140,5060,5060,5060,5060,0
|
|
20230613,115300,225739140,5060,5040,5060,5040,31
|
|
20230613,115200,225582880,5040,5050,5050,5040,395
|
|
20230613,115100,223590080,5050,5050,5050,5050,0
|
|
20230613,115000,223590080,5050,5050,5050,5050,1168
|
|
20230613,114900,217691680,5060,5060,5060,5060,0
|
|
20230613,114800,217691680,5060,5060,5060,5060,1
|
|
20230613,114700,217686620,5070,5070,5070,5070,0
|
|
20230613,114600,217686620,5070,5070,5070,5070,0
|
|
20230613,114500,217686620,5070,5070,5070,5070,0
|
|
20230613,114400,217686620,5070,5070,5070,5070,10
|
|
20230613,114300,217635920,5050,5060,5060,5050,1747
|
|
20230613,114200,208807160,5070,5070,5070,5070,67
|
|
20230613,114100,208467470,5070,5070,5070,5070,0
|
|
20230613,114000,208467470,5070,5070,5070,5070,0
|
|
20230613,113900,208467470,5070,5070,5070,5070,0
|
|
20230613,113800,208467470,5070,5070,5070,5070,0
|
|
20230613,113700,208467470,5070,5070,5070,5070,1
|
|
20230613,113600,208462400,5070,5060,5070,5060,11
|
|
20230613,113500,208406720,5070,5070,5070,5070,0
|
|
20230613,113400,208406720,5070,5070,5070,5070,0
|
|
20230613,113300,208406720,5070,5070,5070,5070,0
|
|
20230613,113200,208406720,5070,5070,5070,5070,0
|
|
20230613,113100,208406720,5070,5070,5070,5070,0
|
|
20230613,113000,208406720,5070,5070,5070,5070,0
|
|
20230613,112900,208406720,5070,5070,5070,5070,0
|
|
20230613,112800,208406720,5070,5070,5070,5070,5
|
|
20230613,112700,208381370,5070,5070,5070,5070,1
|
|
20230613,112600,208376300,5050,5060,5060,5050,200
|
|
20230613,112500,207366250,5060,5060,5060,5060,0
|
|
20230613,112400,207366250,5060,5060,5060,5060,0
|
|
20230613,112300,207366250,5060,5060,5060,5060,3
|
|
20230613,112200,207351070,5060,5060,5060,5060,0
|
|
20230613,112100,207351070,5060,5060,5060,5060,206
|
|
20230613,112000,206308710,5060,5060,5060,5060,0
|
|
20230613,111900,206308710,5060,5060,5060,5060,200
|
|
20230613,111800,205296710,5060,5060,5060,5060,10
|
|
20230613,111700,205246110,5060,5060,5060,5060,5
|
|
20230613,111600,205220810,5060,5050,5060,5050,34
|
|
20230613,111500,205049020,5060,5060,5060,5060,140
|
|
20230613,111400,204340620,5060,5060,5060,5060,0
|
|
20230613,111300,204340620,5060,5060,5060,5060,1
|
|
20230613,111200,204335560,5060,5060,5060,5060,0
|
|
20230613,111100,204335560,5060,5060,5060,5060,0
|
|
20230613,111000,204335560,5060,5060,5060,5060,0
|
|
20230613,110900,204335560,5060,5060,5060,5060,0
|
|
20230613,110800,204335560,5060,5060,5060,5060,0
|
|
20230613,110700,204335560,5060,5060,5060,5060,0
|
|
20230613,110600,204335560,5060,5060,5060,5050,309
|
|
20230613,110500,202772520,5060,5060,5060,5060,5
|
|
20230613,110400,202747220,5060,5060,5060,5060,10
|
|
20230613,110300,202696620,5060,5060,5060,5060,30
|
|
20230613,110200,202544820,5060,5060,5060,5060,0
|
|
20230613,110100,202544820,5060,5060,5060,5060,1
|
|
20230613,110000,202539760,5040,5040,5040,5040,227
|
|
20230613,105900,201395680,5040,5050,5050,5040,371
|
|
20230613,105800,199525130,5050,5050,5050,5050,0
|
|
20230613,105700,199525130,5050,5050,5050,5050,0
|
|
20230613,105600,199525130,5050,5050,5050,5050,300
|
|
20230613,105500,198010130,5050,5050,5050,5050,343
|
|
20230613,105400,196277980,5050,5050,5050,5050,0
|
|
20230613,105300,196277980,5050,5050,5050,5050,299
|
|
20230613,105200,194768030,5040,5040,5040,5040,0
|
|
20230613,105100,194768030,5040,5040,5040,5040,0
|
|
20230613,105000,194768030,5040,5040,5040,5040,0
|
|
20230613,104900,194768030,5040,5040,5040,5040,0
|
|
20230613,104800,194768030,5040,5040,5040,5040,100
|
|
20230613,104700,194264030,5040,5040,5040,5040,0
|
|
20230613,104600,194264030,5040,5050,5050,5040,16
|
|
20230613,104500,194183380,5050,5050,5050,5050,100
|
|
20230613,104400,193678380,5040,5040,5040,5040,0
|
|
20230613,104300,193678380,5040,5040,5040,5040,459
|
|
20230613,104200,191365020,5040,5040,5040,5040,210
|
|
20230613,104100,190306620,5060,5070,5070,5050,972
|
|
20230613,104000,185397840,5070,5070,5080,5050,1476
|
|
20230613,103900,177928040,5080,5060,5090,5060,102
|
|
20230613,103800,177411870,5060,5090,5090,5060,498
|
|
20230613,103700,174891900,5090,5090,5090,5090,0
|
|
20230613,103600,174891900,5090,5090,5090,5090,0
|
|
20230613,103500,174891900,5090,5090,5090,5090,5
|
|
20230613,103400,174866450,5090,5070,5090,5070,177
|
|
20230613,103300,173969040,5090,5090,5090,5090,0
|
|
20230613,103200,173969040,5090,5090,5090,5090,0
|
|
20230613,103100,173969040,5090,5090,5090,5090,0
|
|
20230613,103000,173969040,5090,5090,5090,5090,12
|
|
20230613,102900,173907960,5090,5090,5090,5090,1
|
|
20230613,102800,173902870,5070,5070,5070,5070,0
|
|
20230613,102700,173902870,5070,5070,5070,5070,534
|
|
20230613,102600,171195490,5070,5070,5070,5070,0
|
|
20230613,102500,171195490,5070,5080,5080,5070,100
|
|
20230613,102400,170688330,5070,5070,5070,5070,0
|
|
20230613,102300,170688330,5070,5070,5070,5070,0
|
|
20230613,102200,170688330,5070,5070,5070,5070,0
|
|
20230613,102100,170688330,5070,5070,5070,5070,0
|
|
20230613,102000,170688330,5070,5070,5070,5070,0
|
|
20230613,101900,170688330,5070,5070,5070,5070,0
|
|
20230613,101800,170688330,5070,5070,5070,5070,4
|
|
20230613,101700,170668050,5070,5070,5070,5070,4
|
|
20230613,101600,170647770,5070,5070,5070,5070,14
|
|
20230613,101500,170576790,5070,5070,5070,5070,0
|
|
20230613,101400,170576790,5070,5070,5070,5070,0
|
|
20230613,101300,170576790,5070,5070,5070,5070,0
|
|
20230613,101200,170576790,5070,5070,5070,5070,3275
|
|
20230613,101100,153972540,5080,5080,5080,5080,500
|
|
20230613,101000,151432540,5080,5080,5080,5080,100
|
|
20230613,100900,150924540,5100,5100,5100,5100,0
|
|
20230613,100800,150924540,5100,5090,5100,5090,14
|
|
20230613,100700,150853160,5090,5070,5090,5070,14
|
|
20230613,100600,150782020,5070,5070,5070,5070,0
|
|
20230613,100500,150782020,5070,5080,5080,5070,481
|
|
20230613,100400,148341510,5100,5080,5100,5080,25
|
|
20230613,100300,148214430,5080,5080,5080,5080,21
|
|
20230613,100200,148107750,5080,5080,5080,5080,1
|
|
20230613,100100,148102670,5080,5080,5080,5080,100
|
|
20230613,100000,147594670,5080,5080,5080,5080,0
|
|
20230613,095900,147594670,5080,5080,5080,5080,500
|
|
20230613,095800,145054670,5080,5070,5080,5070,854
|
|
20230613,095700,140724350,5070,5070,5070,5070,0
|
|
20230613,095600,140724350,5070,5070,5070,5070,236
|
|
20230613,095500,139527830,5080,5090,5090,5070,1121
|
|
20230613,095400,133830000,5100,5100,5100,5100,4
|
|
20230613,095300,133809600,5100,5100,5100,5100,0
|
|
20230613,095200,133809600,5100,5110,5110,5100,2289
|
|
20230613,095100,122126160,5110,5110,5110,5110,157
|
|
20230613,095000,121323890,5130,5130,5130,5130,0
|
|
20230613,094900,121323890,5130,5130,5130,5130,0
|
|
20230613,094800,121323890,5130,5130,5130,5130,4
|
|
20230613,094700,121303370,5110,5120,5120,5110,529
|
|
20230613,094600,118594990,5130,5130,5130,5130,4
|
|
20230613,094500,118574470,5130,5130,5130,5130,0
|
|
20230613,094400,118574470,5130,5130,5130,5130,2
|
|
20230613,094300,118564210,5130,5130,5130,5130,30
|
|
20230613,094200,118410310,5110,5120,5130,5110,968
|
|
20230613,094100,113462750,5130,5120,5130,5120,13
|
|
20230613,094000,113396140,5120,5120,5120,5120,102
|
|
20230613,093900,112873900,5120,5120,5120,5120,1
|
|
20230613,093800,112868780,5110,5130,5130,5110,757
|
|
20230613,093700,108995610,5130,5130,5130,5130,901
|
|
20230613,093600,104373480,5130,5120,5130,5120,95
|
|
20230613,093500,103887070,5130,5130,5130,5130,211
|
|
20230613,093400,102804640,5150,5150,5150,5150,105
|
|
20230613,093300,102263890,5150,5150,5150,5150,2
|
|
20230613,093200,102253590,5150,5150,5150,5150,2
|
|
20230613,093100,102243290,5150,5150,5150,5150,1102
|
|
20230613,093000,96567990,5140,5150,5150,5140,116
|
|
20230613,092900,95970690,5150,5150,5150,5150,1
|
|
20230613,092800,95965540,5150,5150,5150,5150,22
|
|
20230613,092700,95852240,5140,5140,5140,5140,65
|
|
20230613,092600,95518140,5150,5120,5150,5120,114
|
|
20230613,092500,94933980,5120,5150,5150,5120,277
|
|
20230613,092400,93513480,5150,5160,5160,5150,159
|
|
20230613,092300,92693530,5160,5150,5160,5150,3767
|
|
20230613,092200,73263140,5150,5140,5160,5120,1341
|
|
20230613,092100,66358950,5150,5150,5150,5150,13
|
|
20230613,092000,66292000,5100,5140,5140,5100,719
|
|
20230613,091900,62614870,5150,5150,5160,5150,1468
|
|
20230613,091800,55045010,5160,5150,5160,5150,711
|
|
20230613,091700,51377570,5140,5140,5150,5140,1376
|
|
20230613,091600,44291410,5150,5120,5150,5120,3416
|
|
20230613,091500,26718590,5120,5120,5120,5120,48
|
|
20230613,091400,26472830,5120,5120,5120,5120,102
|
|
20230613,091300,25950590,5120,5120,5120,5110,18
|
|
20230613,091200,25858530,5120,5120,5130,5120,349
|
|
20230613,091100,24068660,5120,5110,5120,5110,43
|
|
20230613,091000,23848510,5120,5100,5120,5080,35
|
|
20230613,090900,23670210,5090,5100,5100,5080,222
|
|
20230613,090800,22540670,5080,5130,5140,5080,746
|
|
20230613,090700,18709300,5140,5080,5140,5080,1000
|
|
20230613,090600,13591330,5070,5070,5070,5070,190
|
|
20230613,090500,12628030,5070,5070,5070,5070,707
|
|
20230613,090400,9043540,5080,5080,5090,5080,930
|
|
20230613,090300,4318940,5080,5100,5100,5080,30
|
|
20230613,090200,4166140,5100,5100,5100,5100,41
|
|
20230613,090100,3957040,5080,5080,5080,5080,100
|
|
20230613,090000,3449040,5080,5060,5080,5060,681
|