648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,194400,1345540055,5200,5200,5200,5200,0
|
|
20230615,194300,1345540055,5200,5200,5200,5200,0
|
|
20230615,194200,1345540055,5200,5200,5200,5200,0
|
|
20230615,194100,1345540055,5200,5200,5200,5200,0
|
|
20230615,194000,1345540055,5200,5200,5200,5200,0
|
|
20230615,193900,1345540055,5200,5200,5200,5200,0
|
|
20230615,193800,1345540055,5200,5200,5200,5200,0
|
|
20230615,193700,1345540055,5200,5200,5200,5200,0
|
|
20230615,193600,1345540055,5200,5200,5200,5200,0
|
|
20230615,193500,1345540055,5200,5200,5200,5200,0
|
|
20230615,193400,1345540055,5200,5200,5200,5200,0
|
|
20230615,193300,1345540055,5200,5200,5200,5200,0
|
|
20230615,193200,1345540055,5200,5200,5200,5200,0
|
|
20230615,193100,1345540055,5200,5200,5200,5200,0
|
|
20230615,193000,1345540055,5200,5200,5200,5200,0
|
|
20230615,192900,1345540055,5200,5200,5200,5200,0
|
|
20230615,192800,1345540055,5200,5200,5200,5200,0
|
|
20230615,192700,1345540055,5200,5200,5200,5200,0
|
|
20230615,192600,1345540055,5200,5200,5200,5200,0
|
|
20230615,192500,1345540055,5200,5200,5200,5200,0
|
|
20230615,192400,1345540055,5200,5200,5200,5200,0
|
|
20230615,192300,1345540055,5200,5200,5200,5200,0
|
|
20230615,192200,1345540055,5200,5200,5200,5200,0
|
|
20230615,192100,1345540055,5200,5200,5200,5200,0
|
|
20230615,192000,1345540055,5200,5200,5200,5200,0
|
|
20230615,191900,1345540055,5200,5200,5200,5200,0
|
|
20230615,191800,1345540055,5200,5200,5200,5200,0
|
|
20230615,191700,1345540055,5200,5200,5200,5200,0
|
|
20230615,191600,1345540055,5200,5200,5200,5200,0
|
|
20230615,191500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,191400,1345540055,5200,5200,5200,5200,0
|
|
20230615,191300,1345540055,5200,5200,5200,5200,0
|
|
20230615,191200,1345540055,5200,5200,5200,5200,0
|
|
20230615,191100,1345540055,5200,5200,5200,5200,0
|
|
20230615,191000,1345540055,5200,5200,5200,5200,0
|
|
20230615,190900,1345540055,5200,5200,5200,5200,0
|
|
20230615,190800,1345540055,5200,5200,5200,5200,0
|
|
20230615,190700,1345540055,5200,5200,5200,5200,0
|
|
20230615,190600,1345540055,5200,5200,5200,5200,0
|
|
20230615,190500,1345540055,5200,5200,5200,5200,0
|
|
20230615,190400,1345540055,5200,5200,5200,5200,0
|
|
20230615,190300,1345540055,5200,5200,5200,5200,0
|
|
20230615,190200,1345540055,5200,5200,5200,5200,0
|
|
20230615,190100,1345540055,5200,5200,5200,5200,0
|
|
20230615,190000,1345540055,5200,5200,5200,5200,0
|
|
20230615,185900,1345540055,5200,5200,5200,5200,0
|
|
20230615,185800,1345540055,5200,5200,5200,5200,0
|
|
20230615,185700,1345540055,5200,5200,5200,5200,0
|
|
20230615,185600,1345540055,5200,5200,5200,5200,0
|
|
20230615,185500,1345540055,5200,5200,5200,5200,0
|
|
20230615,185400,1345540055,5200,5200,5200,5200,0
|
|
20230615,185300,1345540055,5200,5200,5200,5200,0
|
|
20230615,185200,1345540055,5200,5200,5200,5200,0
|
|
20230615,185100,1345540055,5200,5200,5200,5200,0
|
|
20230615,185000,1345540055,5200,5200,5200,5200,0
|
|
20230615,184900,1345540055,5200,5200,5200,5200,0
|
|
20230615,184800,1345540055,5200,5200,5200,5200,0
|
|
20230615,184700,1345540055,5200,5200,5200,5200,0
|
|
20230615,184600,1345540055,5200,5200,5200,5200,0
|
|
20230615,184500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,184400,1345540055,5200,5200,5200,5200,0
|
|
20230615,184300,1345540055,5200,5200,5200,5200,0
|
|
20230615,184200,1345540055,5200,5200,5200,5200,0
|
|
20230615,184100,1345540055,5200,5200,5200,5200,0
|
|
20230615,184000,1345540055,5200,5200,5200,5200,0
|
|
20230615,183900,1345540055,5200,5200,5200,5200,0
|
|
20230615,183800,1345540055,5200,5200,5200,5200,0
|
|
20230615,183700,1345540055,5200,5200,5200,5200,0
|
|
20230615,183600,1345540055,5200,5200,5200,5200,0
|
|
20230615,183500,1345540055,5200,5200,5200,5200,0
|
|
20230615,183400,1345540055,5200,5200,5200,5200,0
|
|
20230615,183300,1345540055,5200,5200,5200,5200,0
|
|
20230615,183200,1345540055,5200,5200,5200,5200,0
|
|
20230615,183100,1345540055,5200,5200,5200,5200,0
|
|
20230615,183000,1345540055,5200,5200,5200,5200,0
|
|
20230615,182900,1345540055,5200,5200,5200,5200,0
|
|
20230615,182800,1345540055,5200,5200,5200,5200,0
|
|
20230615,182700,1345540055,5200,5200,5200,5200,0
|
|
20230615,182600,1345540055,5200,5200,5200,5200,0
|
|
20230615,182500,1345540055,5200,5200,5200,5200,0
|
|
20230615,182400,1345540055,5200,5200,5200,5200,0
|
|
20230615,182300,1345540055,5200,5200,5200,5200,0
|
|
20230615,182200,1345540055,5200,5200,5200,5200,0
|
|
20230615,182100,1345540055,5200,5200,5200,5200,0
|
|
20230615,182000,1345540055,5200,5200,5200,5200,0
|
|
20230615,181900,1345540055,5200,5200,5200,5200,0
|
|
20230615,181800,1345540055,5200,5200,5200,5200,0
|
|
20230615,181700,1345540055,5200,5200,5200,5200,0
|
|
20230615,181600,1345540055,5200,5200,5200,5200,0
|
|
20230615,181500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,181400,1345540055,5200,5200,5200,5200,0
|
|
20230615,181300,1345540055,5200,5200,5200,5200,0
|
|
20230615,181200,1345540055,5200,5200,5200,5200,0
|
|
20230615,181100,1345540055,5200,5200,5200,5200,0
|
|
20230615,181000,1345540055,5200,5200,5200,5200,0
|
|
20230615,180900,1345540055,5200,5200,5200,5200,0
|
|
20230615,180800,1345540055,5200,5200,5200,5200,0
|
|
20230615,180700,1345540055,5200,5200,5200,5200,0
|
|
20230615,180600,1345540055,5200,5200,5200,5200,0
|
|
20230615,180500,1345540055,5200,5200,5200,5200,0
|
|
20230615,180400,1345540055,5200,5200,5200,5200,0
|
|
20230615,180300,1345540055,5200,5200,5200,5200,0
|
|
20230615,180200,1345540055,5200,5200,5200,5200,0
|
|
20230615,180100,1345540055,5200,5200,5200,5200,0
|
|
20230615,180000,1345540055,5200,5200,5200,5200,0
|
|
20230615,175900,1345540055,5200,5200,5200,5200,0
|
|
20230615,175800,1345540055,5200,5200,5200,5200,0
|
|
20230615,175700,1345540055,5200,5200,5200,5200,0
|
|
20230615,175600,1345540055,5200,5200,5200,5200,0
|
|
20230615,175500,1345540055,5200,5200,5200,5200,0
|
|
20230615,175400,1345540055,5200,5200,5200,5200,0
|
|
20230615,175300,1345540055,5200,5200,5200,5200,0
|
|
20230615,175200,1345540055,5200,5200,5200,5200,0
|
|
20230615,175100,1345540055,5200,5200,5200,5200,0
|
|
20230615,175000,1345540055,5200,5200,5200,5200,0
|
|
20230615,174900,1345540055,5200,5200,5200,5200,0
|
|
20230615,174800,1345540055,5200,5200,5200,5200,0
|
|
20230615,174700,1345540055,5200,5200,5200,5200,0
|
|
20230615,174600,1345540055,5200,5200,5200,5200,0
|
|
20230615,174500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,174400,1345540055,5200,5200,5200,5200,0
|
|
20230615,174300,1345540055,5200,5200,5200,5200,0
|
|
20230615,174200,1345540055,5200,5200,5200,5200,0
|
|
20230615,174100,1345540055,5200,5200,5200,5200,0
|
|
20230615,174000,1345540055,5200,5200,5200,5200,0
|
|
20230615,173900,1345540055,5200,5200,5200,5200,0
|
|
20230615,173800,1345540055,5200,5200,5200,5200,0
|
|
20230615,173700,1345540055,5200,5200,5200,5200,0
|
|
20230615,173600,1345540055,5200,5200,5200,5200,0
|
|
20230615,173500,1345540055,5200,5200,5200,5200,0
|
|
20230615,173400,1345540055,5200,5200,5200,5200,0
|
|
20230615,173300,1345540055,5200,5200,5200,5200,0
|
|
20230615,173200,1345540055,5200,5200,5200,5200,0
|
|
20230615,173100,1345540055,5200,5200,5200,5200,0
|
|
20230615,173000,1345540055,5200,5200,5200,5200,0
|
|
20230615,172900,1345540055,5200,5200,5200,5200,0
|
|
20230615,172800,1345540055,5200,5200,5200,5200,0
|
|
20230615,172700,1345540055,5200,5200,5200,5200,0
|
|
20230615,172600,1345540055,5200,5200,5200,5200,0
|
|
20230615,172500,1345540055,5200,5200,5200,5200,0
|
|
20230615,172400,1345540055,5200,5200,5200,5200,0
|
|
20230615,172300,1345540055,5200,5200,5200,5200,0
|
|
20230615,172200,1345540055,5200,5200,5200,5200,0
|
|
20230615,172100,1345540055,5200,5200,5200,5200,0
|
|
20230615,172000,1345540055,5200,5200,5200,5200,0
|
|
20230615,171900,1345540055,5200,5200,5200,5200,0
|
|
20230615,171800,1345540055,5200,5200,5200,5200,0
|
|
20230615,171700,1345540055,5200,5200,5200,5200,0
|
|
20230615,171600,1345540055,5200,5200,5200,5200,0
|
|
20230615,171500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,171400,1345540055,5200,5200,5200,5200,0
|
|
20230615,171300,1345540055,5200,5200,5200,5200,0
|
|
20230615,171200,1345540055,5200,5200,5200,5200,0
|
|
20230615,171100,1345540055,5200,5200,5200,5200,0
|
|
20230615,171000,1345540055,5200,5200,5200,5200,0
|
|
20230615,170900,1345540055,5200,5200,5200,5200,0
|
|
20230615,170800,1345540055,5200,5200,5200,5200,0
|
|
20230615,170700,1345540055,5200,5200,5200,5200,0
|
|
20230615,170600,1345540055,5200,5200,5200,5200,0
|
|
20230615,170500,1345540055,5200,5200,5200,5200,0
|
|
20230615,170400,1345540055,5200,5200,5200,5200,0
|
|
20230615,170300,1345540055,5200,5200,5200,5200,0
|
|
20230615,170200,1345540055,5200,5200,5200,5200,0
|
|
20230615,170100,1345540055,5200,5200,5200,5200,0
|
|
20230615,170000,1345540055,5200,5200,5200,5200,0
|
|
20230615,165900,1345540055,5200,5200,5200,5200,0
|
|
20230615,165800,1345540055,5200,5200,5200,5200,0
|
|
20230615,165700,1345540055,5200,5200,5200,5200,0
|
|
20230615,165600,1345540055,5200,5200,5200,5200,0
|
|
20230615,165500,1345540055,5200,5200,5200,5200,0
|
|
20230615,165400,1345540055,5200,5200,5200,5200,0
|
|
20230615,165300,1345540055,5200,5200,5200,5200,0
|
|
20230615,165200,1345540055,5200,5200,5200,5200,0
|
|
20230615,165100,1345540055,5200,5200,5200,5200,0
|
|
20230615,165000,1345540055,5200,5200,5200,5200,0
|
|
20230615,164900,1345540055,5200,5200,5200,5200,0
|
|
20230615,164800,1345540055,5200,5200,5200,5200,0
|
|
20230615,164700,1345540055,5200,5200,5200,5200,0
|
|
20230615,164600,1345540055,5200,5200,5200,5200,0
|
|
20230615,164500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,164400,1345540055,5200,5200,5200,5200,0
|
|
20230615,164300,1345540055,5200,5200,5200,5200,0
|
|
20230615,164200,1345540055,5200,5200,5200,5200,0
|
|
20230615,164100,1345540055,5200,5200,5200,5200,0
|
|
20230615,164000,1345540055,5200,5200,5200,5200,0
|
|
20230615,163900,1345540055,5200,5200,5200,5200,0
|
|
20230615,163800,1345540055,5200,5200,5200,5200,0
|
|
20230615,163700,1345540055,5200,5200,5200,5200,0
|
|
20230615,163600,1345540055,5200,5200,5200,5200,0
|
|
20230615,163500,1345540055,5200,5200,5200,5200,0
|
|
20230615,163400,1345540055,5200,5200,5200,5200,0
|
|
20230615,163300,1345540055,5200,5200,5200,5200,0
|
|
20230615,163200,1345540055,5200,5200,5200,5200,0
|
|
20230615,163100,1345540055,5200,5200,5200,5200,0
|
|
20230615,163000,1345540055,5200,5200,5200,5200,0
|
|
20230615,162900,1345540055,5200,5200,5200,5200,0
|
|
20230615,162800,1345540055,5200,5200,5200,5200,0
|
|
20230615,162700,1345540055,5200,5200,5200,5200,0
|
|
20230615,162600,1345540055,5200,5200,5200,5200,0
|
|
20230615,162500,1345540055,5200,5200,5200,5200,0
|
|
20230615,162400,1345540055,5200,5200,5200,5200,0
|
|
20230615,162300,1345540055,5200,5200,5200,5200,0
|
|
20230615,162200,1345540055,5200,5200,5200,5200,0
|
|
20230615,162100,1345540055,5200,5200,5200,5200,0
|
|
20230615,162000,1345540055,5200,5200,5200,5200,0
|
|
20230615,161900,1345540055,5200,5200,5200,5200,0
|
|
20230615,161800,1345540055,5200,5200,5200,5200,0
|
|
20230615,161700,1345540055,5200,5200,5200,5200,0
|
|
20230615,161600,1345540055,5200,5200,5200,5200,0
|
|
20230615,161500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,161400,1345540055,5200,5200,5200,5200,0
|
|
20230615,161300,1345540055,5200,5200,5200,5200,0
|
|
20230615,161200,1345540055,5200,5200,5200,5200,0
|
|
20230615,161100,1345540055,5200,5200,5200,5200,0
|
|
20230615,161000,1345540055,5200,5200,5200,5200,0
|
|
20230615,160900,1345540055,5200,5200,5200,5200,0
|
|
20230615,160800,1345540055,5200,5200,5200,5200,0
|
|
20230615,160700,1345540055,5200,5200,5200,5200,0
|
|
20230615,160600,1345540055,5200,5200,5200,5200,0
|
|
20230615,160500,1345540055,5200,5200,5200,5200,0
|
|
20230615,160400,1345540055,5200,5200,5200,5200,0
|
|
20230615,160300,1345540055,5200,5200,5200,5200,0
|
|
20230615,160200,1345540055,5200,5200,5200,5200,0
|
|
20230615,160100,1345540055,5200,5200,5200,5200,0
|
|
20230615,160000,1345540055,5200,5200,5200,5200,0
|
|
20230615,155900,1345540055,5200,5200,5200,5200,0
|
|
20230615,155800,1345540055,5200,5200,5200,5200,0
|
|
20230615,155700,1345540055,5200,5200,5200,5200,0
|
|
20230615,155600,1345540055,5200,5200,5200,5200,0
|
|
20230615,155500,1345540055,5200,5200,5200,5200,0
|
|
20230615,155400,1345540055,5200,5200,5200,5200,0
|
|
20230615,155300,1345540055,5200,5200,5200,5200,0
|
|
20230615,155200,1345540055,5200,5200,5200,5200,0
|
|
20230615,155100,1345540055,5200,5200,5200,5200,0
|
|
20230615,155000,1345540055,5200,5200,5200,5200,0
|
|
20230615,154900,1345540055,5200,5200,5200,5200,0
|
|
20230615,154800,1345540055,5200,5200,5200,5200,0
|
|
20230615,154700,1345540055,5200,5200,5200,5200,0
|
|
20230615,154600,1345540055,5200,5200,5200,5200,0
|
|
20230615,154500,1345540055,5200,5200,5200,5200,6886
|
|
20230615,154400,1345540055,5200,5200,5200,5200,0
|
|
20230615,154300,1345540055,5200,5200,5200,5200,0
|
|
20230615,154200,1345540055,5200,5200,5200,5200,0
|
|
20230615,154100,1345540055,5200,5200,5200,5200,0
|
|
20230615,154000,1345540055,5200,5200,5200,5200,0
|
|
20230615,153900,1345540055,5200,5200,5200,5200,0
|
|
20230615,153800,1345540055,5200,5200,5200,5200,0
|
|
20230615,153700,1345540055,5200,5200,5200,5200,0
|
|
20230615,153600,1345540055,5200,5200,5200,5200,0
|
|
20230615,153500,1345540055,5200,5200,5200,5200,0
|
|
20230615,153400,1345540055,5200,5200,5200,5200,0
|
|
20230615,153300,1345540055,5200,5200,5200,5200,0
|
|
20230615,153200,1345540055,5200,5200,5200,5200,0
|
|
20230615,153100,1345540055,5200,5200,5200,5200,0
|
|
20230615,153000,1345540055,5200,5200,5200,5200,6886
|
|
20230615,152900,1309732855,5160,5160,5160,5160,0
|
|
20230615,152800,1309732855,5160,5160,5160,5160,0
|
|
20230615,152700,1309732855,5160,5160,5160,5160,0
|
|
20230615,152600,1309732855,5160,5160,5160,5160,0
|
|
20230615,152500,1309732855,5160,5160,5160,5160,0
|
|
20230615,152400,1309732855,5160,5160,5160,5160,0
|
|
20230615,152300,1309732855,5160,5160,5160,5160,0
|
|
20230615,152200,1309732855,5160,5160,5160,5160,0
|
|
20230615,152100,1309732855,5160,5160,5160,5160,0
|
|
20230615,152000,1309732855,5160,5160,5160,5160,0
|
|
20230615,151900,1309732855,5160,5160,5170,5150,1784
|
|
20230615,151800,1300530065,5150,5150,5150,5150,60
|
|
20230615,151700,1300221065,5150,5150,5150,5130,673
|
|
20230615,151600,1296768295,5130,5130,5140,5130,899
|
|
20230615,151500,1292148955,5130,5130,5150,5130,1377
|
|
20230615,151400,1285082245,5150,5150,5150,5150,128
|
|
20230615,151300,1284423045,5160,5150,5160,5150,169
|
|
20230615,151200,1283552305,5160,5160,5160,5150,62
|
|
20230615,151100,1283232685,5160,5170,5170,5160,52
|
|
20230615,151000,1282964275,5170,5170,5180,5170,138
|
|
20230615,150900,1282250175,5170,5200,5200,5170,445
|
|
20230615,150800,1279949115,5200,5200,5200,5200,5
|
|
20230615,150700,1279923115,5210,5210,5210,5210,300
|
|
20230615,150600,1278360115,5170,5180,5180,5170,212
|
|
20230615,150500,1277262455,5190,5200,5200,5190,567
|
|
20230615,150400,1274316435,5200,5170,5230,5170,3995
|
|
20230615,150300,1253608675,5140,5130,5140,5090,942
|
|
20230615,150200,1248786395,5140,5180,5180,5140,3867
|
|
20230615,150100,1228819315,5190,5190,5190,5180,580
|
|
20230615,150000,1225809415,5190,5210,5210,5190,3890
|
|
20230615,145900,1205578515,5210,5220,5220,5200,1082
|
|
20230615,145800,1199941285,5230,5270,5270,5220,2562
|
|
20230615,145700,1186528885,5270,5270,5280,5240,2120
|
|
20230615,145600,1175364335,5270,5290,5290,5250,2919
|
|
20230615,145500,1159979685,5280,5260,5290,5250,5705
|
|
20230615,145400,1129919225,5260,5250,5260,5240,4710
|
|
20230615,145300,1105177525,5250,5200,5250,5200,2735
|
|
20230615,145200,1090851825,5240,5240,5240,5150,4434
|
|
20230615,145100,1067790185,5230,5220,5240,5220,2920
|
|
20230615,145000,1052511845,5220,5210,5230,5210,1845
|
|
20230615,144900,1042883795,5210,5230,5240,5210,2399
|
|
20230615,144800,1030347695,5220,5190,5230,5190,12202
|
|
20230615,144700,966793235,5190,5180,5190,5160,2291
|
|
20230615,144600,954929495,5180,5190,5190,5180,1717
|
|
20230615,144500,946028625,5190,5190,5190,5180,2420
|
|
20230615,144400,933469775,5190,5180,5190,5180,1670
|
|
20230615,144300,924803655,5190,5180,5200,5170,2108
|
|
20230615,144200,913866415,5180,5200,5200,5180,2425
|
|
20230615,144100,901271165,5200,5180,5200,5180,3120
|
|
20230615,144000,885080475,5180,5200,5200,5170,2703
|
|
20230615,143900,871073165,5200,5190,5200,5170,3264
|
|
20230615,143800,854129035,5190,5190,5190,5160,4124
|
|
20230615,143700,832741445,5190,5170,5190,5160,7275
|
|
20230615,143600,795058055,5170,5170,5170,5140,2684
|
|
20230615,143500,781196815,5160,5160,5160,5150,2053
|
|
20230615,143400,770603355,5160,5160,5170,5160,1840
|
|
20230615,143300,761103255,5160,5150,5160,5150,1682
|
|
20230615,143200,752431165,5150,5140,5160,5140,1754
|
|
20230615,143100,743393045,5150,5140,5150,5140,2061
|
|
20230615,143000,732783005,5140,5130,5140,5110,1802
|
|
20230615,142900,723530535,5130,5140,5140,5130,1966
|
|
20230615,142800,713427465,5140,5130,5140,5130,1655
|
|
20230615,142700,704922865,5140,5130,5140,5110,1901
|
|
20230615,142600,695168905,5130,5120,5130,5110,6724
|
|
20230615,142500,660708075,5120,5120,5130,5110,2714
|
|
20230615,142400,646813495,5110,5130,5130,5110,2033
|
|
20230615,142300,636405495,5090,5120,5130,5090,1969
|
|
20230615,142200,626318895,5130,5120,5130,5120,1707
|
|
20230615,142100,617572605,5120,5120,5120,5120,2776
|
|
20230615,142000,603359485,5110,5100,5110,5100,5150
|
|
20230615,141900,577080445,5100,5090,5100,5090,6498
|
|
20230615,141800,543945395,5070,5070,5090,5070,7156
|
|
20230615,141700,507556815,5070,5070,5080,5060,1787
|
|
20230615,141600,498490425,5070,5080,5080,5070,2102
|
|
20230615,141500,487816775,5080,5070,5080,5060,1446
|
|
20230615,141400,480480855,5070,5070,5070,5050,2405
|
|
20230615,141300,468287565,5060,5070,5070,5060,1920
|
|
20230615,141200,458560265,5060,5060,5060,5050,2346
|
|
20230615,141100,446694595,5060,5060,5060,5050,2224
|
|
20230615,141000,435444835,5040,5050,5060,5040,3179
|
|
20230615,140900,419361185,5060,5060,5060,5040,1480
|
|
20230615,140800,411875135,5060,5050,5060,5050,2575
|
|
20230615,140700,398854365,5050,5060,5060,5040,2814
|
|
20230615,140600,384630735,5050,5060,5070,5040,1577
|
|
20230615,140500,376648155,5060,5070,5070,4920,5475
|
|
20230615,140400,349086370,5070,5060,5070,5060,1887
|
|
20230615,140300,339529340,5060,5070,5070,5040,3295
|
|
20230615,140200,322861830,5080,5060,5080,5050,2456
|
|
20230615,140100,310416140,5060,5050,5060,5040,2586
|
|
20230615,140000,297359600,5050,5040,5060,5040,1708
|
|
20230615,135900,288727020,5040,5040,5060,5040,4258
|
|
20230615,135800,267227120,5040,5030,5050,5030,2213
|
|
20230615,135700,256077820,5020,5000,5020,4995,7427
|
|
20230615,135600,218868695,4995,5000,5010,4995,2539
|
|
20230615,135500,206165415,5000,5010,5010,4995,2402
|
|
20230615,135400,194150005,5000,4990,5000,4980,959
|
|
20230615,135300,189367175,4990,4990,5010,4985,2344
|
|
20230615,135200,177660315,4975,4940,4975,4940,2967
|
|
20230615,135100,162966185,4940,4910,4940,4910,697
|
|
20230615,135000,159531555,4910,4895,4910,4895,2219
|
|
20230615,134900,148656170,4875,4875,4875,4875,0
|
|
20230615,134800,148656170,4875,4875,4875,4875,0
|
|
20230615,134700,148656170,4875,4890,4890,4875,1483
|
|
20230615,134600,141424955,4895,4895,4895,4895,40
|
|
20230615,134500,141229155,4895,4895,4895,4895,0
|
|
20230615,134400,141229155,4895,4895,4895,4895,0
|
|
20230615,134300,141229155,4895,4895,4895,4895,0
|
|
20230615,134200,141229155,4895,4895,4895,4895,0
|
|
20230615,134100,141229155,4895,4895,4895,4895,0
|
|
20230615,134000,141229155,4895,4895,4895,4895,0
|
|
20230615,133900,141229155,4895,4895,4895,4895,1
|
|
20230615,133800,141224260,4895,4895,4895,4895,0
|
|
20230615,133700,141224260,4895,4895,4895,4895,0
|
|
20230615,133600,141224260,4895,4895,4895,4895,0
|
|
20230615,133500,141224260,4895,4895,4895,4895,0
|
|
20230615,133400,141224260,4895,4895,4895,4895,0
|
|
20230615,133300,141224260,4895,4895,4895,4895,1
|
|
20230615,133200,141219365,4895,4895,4895,4895,6
|
|
20230615,133100,141189995,4895,4895,4895,4895,0
|
|
20230615,133000,141189995,4895,4895,4895,4895,0
|
|
20230615,132900,141189995,4895,4895,4895,4895,0
|
|
20230615,132800,141189995,4895,4895,4895,4895,0
|
|
20230615,132700,141189995,4895,4880,4895,4875,398
|
|
20230615,132600,139249245,4880,4880,4880,4880,0
|
|
20230615,132500,139249245,4880,4880,4880,4880,0
|
|
20230615,132400,139249245,4880,4880,4880,4880,0
|
|
20230615,132300,139249245,4880,4880,4880,4880,0
|
|
20230615,132200,139249245,4880,4880,4880,4880,0
|
|
20230615,132100,139249245,4880,4880,4880,4880,0
|
|
20230615,132000,139249245,4880,4880,4880,4880,14
|
|
20230615,131900,139180925,4885,4890,4890,4885,11
|
|
20230615,131800,139127155,4890,4890,4890,4890,112
|
|
20230615,131700,138579475,4890,4890,4890,4890,0
|
|
20230615,131600,138579475,4890,4890,4890,4890,1
|
|
20230615,131500,138574585,4890,4890,4890,4890,1
|
|
20230615,131400,138569695,4890,4890,4890,4890,1
|
|
20230615,131300,138564805,4875,4875,4875,4875,1
|
|
20230615,131200,138559930,4885,4885,4885,4885,219
|
|
20230615,131100,137490115,4890,4890,4890,4890,0
|
|
20230615,131000,137490115,4890,4890,4890,4890,0
|
|
20230615,130900,137490115,4890,4895,4895,4890,129
|
|
20230615,130800,136859285,4900,4900,4900,4900,1
|
|
20230615,130700,136854385,4900,4900,4900,4900,347
|
|
20230615,130600,135154085,4900,4900,4900,4900,0
|
|
20230615,130500,135154085,4900,4900,4900,4900,1
|
|
20230615,130400,135149185,4900,4900,4900,4900,0
|
|
20230615,130300,135149185,4900,4900,4900,4900,0
|
|
20230615,130200,135149185,4900,4900,4900,4900,0
|
|
20230615,130100,135149185,4900,4900,4900,4900,15
|
|
20230615,130000,135075685,4900,4900,4900,4900,0
|
|
20230615,125900,135075685,4900,4900,4900,4900,32
|
|
20230615,125800,134918885,4900,4900,4900,4900,959
|
|
20230615,125700,130219785,4900,4900,4900,4900,0
|
|
20230615,125600,130219785,4900,4900,4900,4900,0
|
|
20230615,125500,130219785,4900,4900,4900,4900,121
|
|
20230615,125400,129626885,4900,4900,4900,4900,3
|
|
20230615,125300,129612185,4890,4890,4890,4890,0
|
|
20230615,125200,129612185,4890,4890,4890,4890,0
|
|
20230615,125100,129612185,4890,4890,4890,4890,0
|
|
20230615,125000,129612185,4890,4890,4890,4890,0
|
|
20230615,124900,129612185,4890,4890,4890,4890,0
|
|
20230615,124800,129612185,4890,4890,4890,4890,0
|
|
20230615,124700,129612185,4890,4890,4890,4890,2
|
|
20230615,124600,129602405,4890,4890,4890,4890,0
|
|
20230615,124500,129602405,4890,4890,4890,4890,132
|
|
20230615,124400,128956925,4890,4890,4890,4890,0
|
|
20230615,124300,128956925,4890,4890,4890,4890,0
|
|
20230615,124200,128956925,4890,4890,4890,4890,36
|
|
20230615,124100,128780885,4890,4895,4895,4890,433
|
|
20230615,124000,126663495,4890,4890,4890,4890,0
|
|
20230615,123900,126663495,4890,4890,4890,4890,1
|
|
20230615,123800,126658605,4890,4890,4890,4890,0
|
|
20230615,123700,126658605,4890,4890,4890,4890,584
|
|
20230615,123600,123802845,4890,4890,4890,4890,0
|
|
20230615,123500,123802845,4890,4890,4890,4890,42
|
|
20230615,123400,123597465,4890,4890,4890,4890,0
|
|
20230615,123300,123597465,4890,4890,4890,4890,0
|
|
20230615,123200,123597465,4890,4890,4890,4890,0
|
|
20230615,123100,123597465,4890,4890,4890,4890,0
|
|
20230615,123000,123597465,4890,4890,4890,4890,0
|
|
20230615,122900,123597465,4890,4890,4890,4890,0
|
|
20230615,122800,123597465,4890,4890,4890,4890,0
|
|
20230615,122700,123597465,4890,4890,4890,4890,3
|
|
20230615,122600,123582795,4885,4885,4885,4885,0
|
|
20230615,122500,123582795,4885,4885,4885,4885,0
|
|
20230615,122400,123582795,4885,4885,4885,4885,0
|
|
20230615,122300,123582795,4885,4885,4885,4885,10
|
|
20230615,122200,123533945,4885,4880,4885,4880,60
|
|
20230615,122100,123240945,4880,4880,4880,4880,1
|
|
20230615,122000,123236065,4865,4865,4865,4865,0
|
|
20230615,121900,123236065,4865,4865,4865,4865,0
|
|
20230615,121800,123236065,4865,4865,4865,4865,0
|
|
20230615,121700,123236065,4865,4865,4865,4865,0
|
|
20230615,121600,123236065,4865,4865,4865,4865,0
|
|
20230615,121500,123236065,4865,4865,4865,4865,0
|
|
20230615,121400,123236065,4865,4865,4865,4865,0
|
|
20230615,121300,123236065,4865,4865,4865,4865,0
|
|
20230615,121200,123236065,4865,4865,4865,4865,5
|
|
20230615,121100,123211740,4855,4855,4855,4855,0
|
|
20230615,121000,123211740,4855,4855,4855,4855,0
|
|
20230615,120900,123211740,4855,4855,4855,4855,0
|
|
20230615,120800,123211740,4855,4855,4855,4855,0
|
|
20230615,120700,123211740,4855,4855,4855,4855,0
|
|
20230615,120600,123211740,4855,4855,4855,4855,0
|
|
20230615,120500,123211740,4855,4855,4855,4855,0
|
|
20230615,120400,123211740,4855,4855,4855,4855,0
|
|
20230615,120300,123211740,4855,4855,4855,4855,0
|
|
20230615,120200,123211740,4855,4875,4875,4855,499
|
|
20230615,120100,120781275,4865,4865,4865,4865,0
|
|
20230615,120000,120781275,4865,4865,4865,4865,0
|
|
20230615,115900,120781275,4865,4865,4865,4865,0
|
|
20230615,115800,120781275,4865,4865,4865,4865,0
|
|
20230615,115700,120781275,4865,4865,4865,4865,293
|
|
20230615,115600,119355830,4865,4865,4865,4865,0
|
|
20230615,115500,119355830,4865,4865,4865,4865,0
|
|
20230615,115400,119355830,4865,4865,4865,4865,3
|
|
20230615,115300,119341235,4865,4865,4865,4865,0
|
|
20230615,115200,119341235,4865,4865,4865,4865,0
|
|
20230615,115100,119341235,4865,4865,4865,4865,3
|
|
20230615,115000,119326640,4865,4865,4865,4865,0
|
|
20230615,114900,119326640,4865,4865,4865,4865,0
|
|
20230615,114800,119326640,4865,4865,4865,4865,3
|
|
20230615,114700,119312045,4845,4845,4845,4845,0
|
|
20230615,114600,119312045,4845,4845,4845,4845,0
|
|
20230615,114500,119312045,4845,4845,4845,4845,0
|
|
20230615,114400,119312045,4845,4845,4845,4845,0
|
|
20230615,114300,119312045,4845,4845,4845,4845,0
|
|
20230615,114200,119312045,4845,4845,4845,4845,0
|
|
20230615,114100,119312045,4845,4845,4845,4845,0
|
|
20230615,114000,119312045,4845,4845,4845,4845,0
|
|
20230615,113900,119312045,4845,4845,4845,4845,0
|
|
20230615,113800,119312045,4845,4845,4845,4845,0
|
|
20230615,113700,119312045,4845,4845,4845,4845,0
|
|
20230615,113600,119312045,4845,4845,4845,4845,0
|
|
20230615,113500,119312045,4845,4845,4845,4845,100
|
|
20230615,113400,118827545,4845,4845,4845,4845,0
|
|
20230615,113300,118827545,4845,4855,4855,4845,71
|
|
20230615,113200,118482850,4860,4860,4865,4860,332
|
|
20230615,113100,116868180,4860,4860,4860,4860,0
|
|
20230615,113000,116868180,4860,4860,4860,4860,0
|
|
20230615,112900,116868180,4860,4860,4860,4860,0
|
|
20230615,112800,116868180,4860,4860,4860,4860,37
|
|
20230615,112700,116688360,4855,4855,4855,4855,0
|
|
20230615,112600,116688360,4855,4855,4855,4855,10
|
|
20230615,112500,116639810,4855,4855,4855,4855,0
|
|
20230615,112400,116639810,4855,4855,4855,4855,0
|
|
20230615,112300,116639810,4855,4855,4855,4855,0
|
|
20230615,112200,116639810,4855,4855,4855,4855,26
|
|
20230615,112100,116513580,4855,4865,4865,4855,262
|
|
20230615,112000,115239160,4860,4860,4860,4860,0
|
|
20230615,111900,115239160,4860,4860,4860,4860,304
|
|
20230615,111800,113761720,4840,4840,4840,4840,0
|
|
20230615,111700,113761720,4840,4840,4840,4840,330
|
|
20230615,111600,112164520,4840,4840,4840,4840,5
|
|
20230615,111500,112140320,4820,4820,4820,4820,100
|
|
20230615,111400,111658320,4820,4820,4820,4820,0
|
|
20230615,111300,111658320,4820,4820,4820,4820,0
|
|
20230615,111200,111658320,4820,4820,4820,4820,0
|
|
20230615,111100,111658320,4820,4830,4830,4820,388
|
|
20230615,111000,109786635,4835,4835,4835,4835,849
|
|
20230615,110900,105681720,4840,4840,4840,4840,0
|
|
20230615,110800,105681720,4840,4840,4840,4840,92
|
|
20230615,110700,105236440,4840,4850,4850,4840,173
|
|
20230615,110600,104398505,4860,4870,4870,4855,266
|
|
20230615,110500,103106810,4895,4895,4895,4895,0
|
|
20230615,110400,103106810,4895,4895,4895,4895,0
|
|
20230615,110300,103106810,4895,4895,4895,4895,101
|
|
20230615,110200,102612415,4895,4895,4895,4895,0
|
|
20230615,110100,102612415,4895,4875,4895,4855,801
|
|
20230615,110000,98717515,4905,4905,4905,4905,1
|
|
20230615,105900,98712610,4900,4900,4900,4900,10
|
|
20230615,105800,98663610,4900,4900,4900,4900,105
|
|
20230615,105700,98149110,4875,4905,4905,4875,259
|
|
20230615,105600,96886430,4875,4875,4875,4875,0
|
|
20230615,105500,96886430,4875,4880,4880,4875,100
|
|
20230615,105400,96398895,4900,4900,4900,4900,0
|
|
20230615,105300,96398895,4900,4900,4900,4900,0
|
|
20230615,105200,96398895,4900,4900,4900,4900,1
|
|
20230615,105100,96393995,4900,4900,4900,4900,0
|
|
20230615,105000,96393995,4900,4870,4900,4870,133
|
|
20230615,104900,95746255,4900,4900,4900,4900,0
|
|
20230615,104800,95746255,4900,4900,4900,4900,20
|
|
20230615,104700,95648255,4870,4885,4885,4870,673
|
|
20230615,104600,92368265,4910,4910,4910,4910,0
|
|
20230615,104500,92368265,4910,4910,4910,4910,0
|
|
20230615,104400,92368265,4910,4910,4910,4910,1
|
|
20230615,104300,92363355,4910,4910,4910,4910,0
|
|
20230615,104200,92363355,4910,4910,4910,4910,1
|
|
20230615,104100,92358445,4875,4910,4910,4875,454
|
|
20230615,104000,90142880,4910,4910,4910,4910,0
|
|
20230615,103900,90142880,4910,4910,4910,4910,3
|
|
20230615,103800,90128150,4910,4910,4910,4910,3
|
|
20230615,103700,90113420,4910,4910,4910,4910,0
|
|
20230615,103600,90113420,4910,4910,4910,4910,2
|
|
20230615,103500,90103600,4910,4910,4910,4910,2
|
|
20230615,103400,90093780,4910,4910,4910,4910,1
|
|
20230615,103300,90088870,4880,4910,4910,4880,703
|
|
20230615,103200,86657720,4910,4910,4910,4910,0
|
|
20230615,103100,86657720,4910,4910,4910,4910,0
|
|
20230615,103000,86657720,4910,4910,4910,4910,3
|
|
20230615,102900,86642990,4910,4910,4910,4910,0
|
|
20230615,102800,86642990,4910,4910,4910,4910,0
|
|
20230615,102700,86642990,4910,4910,4910,4910,0
|
|
20230615,102600,86642990,4910,4910,4910,4910,0
|
|
20230615,102500,86642990,4910,4910,4910,4910,3
|
|
20230615,102400,86628260,4910,4910,4910,4910,1
|
|
20230615,102300,86623350,4910,4910,4910,4910,3
|
|
20230615,102200,86608620,4880,4880,4880,4880,0
|
|
20230615,102100,86608620,4880,4880,4880,4880,0
|
|
20230615,102000,86608620,4880,4890,4890,4880,424
|
|
20230615,101900,84538215,4895,4910,4910,4895,30
|
|
20230615,101800,84391320,4890,4890,4890,4890,0
|
|
20230615,101700,84391320,4890,4895,4895,4890,211
|
|
20230615,101600,83359480,4895,4895,4895,4895,285
|
|
20230615,101500,81964405,4910,4910,4910,4910,0
|
|
20230615,101400,81964405,4910,4910,4910,4910,0
|
|
20230615,101300,81964405,4910,4910,4910,4910,1
|
|
20230615,101200,81959495,4895,4895,4895,4895,0
|
|
20230615,101100,81959495,4895,4900,4900,4895,347
|
|
20230615,101000,80260130,4905,4910,4910,4905,110
|
|
20230615,100900,79720575,4910,4910,4910,4910,0
|
|
20230615,100800,79720575,4910,4910,4910,4910,0
|
|
20230615,100700,79720575,4910,4910,4910,4910,0
|
|
20230615,100600,79720575,4910,4910,4910,4910,13
|
|
20230615,100500,79656745,4910,4910,4910,4910,0
|
|
20230615,100400,79656745,4910,4910,4910,4910,0
|
|
20230615,100300,79656745,4910,4910,4910,4910,3
|
|
20230615,100200,79642015,4915,4915,4915,4915,3
|
|
20230615,100100,79627270,4915,4915,4915,4915,0
|
|
20230615,100000,79627270,4915,4900,4915,4900,24
|
|
20230615,095900,79509325,4895,4905,4905,4895,200
|
|
20230615,095800,78528775,4915,4915,4915,4915,0
|
|
20230615,095700,78528775,4915,4920,4920,4915,55
|
|
20230615,095600,78258185,4920,4920,4920,4920,0
|
|
20230615,095500,78258185,4920,4920,4920,4920,0
|
|
20230615,095400,78258185,4920,4935,4935,4920,295
|
|
20230615,095300,76805945,4935,4935,4935,4935,0
|
|
20230615,095200,76805945,4935,4935,4935,4935,0
|
|
20230615,095100,76805945,4935,4935,4935,4935,1
|
|
20230615,095000,76801010,4905,4905,4905,4905,0
|
|
20230615,094900,76801010,4905,4905,4905,4905,0
|
|
20230615,094800,76801010,4905,4925,4925,4905,9
|
|
20230615,094700,76756765,4940,4940,4940,4940,0
|
|
20230615,094600,76756765,4940,4920,4940,4920,2
|
|
20230615,094500,76746905,4915,4940,4940,4915,11
|
|
20230615,094400,76692590,4940,4940,4940,4940,5
|
|
20230615,094300,76667890,4940,4940,4940,4940,0
|
|
20230615,094200,76667890,4940,4940,4940,4940,1
|
|
20230615,094100,76662950,4900,4920,4920,4900,600
|
|
20230615,094000,73718170,4930,4930,4930,4930,202
|
|
20230615,093900,72722310,4945,4945,4945,4945,5
|
|
20230615,093800,72697585,4945,4945,4945,4945,0
|
|
20230615,093700,72697585,4945,4945,4945,4945,1321
|
|
20230615,093600,66165240,4945,4945,4945,4945,9
|
|
20230615,093500,66120735,4945,4945,4945,4945,6
|
|
20230615,093400,66091065,4945,4945,4945,4945,7
|
|
20230615,093300,66056450,4945,4945,4945,4945,3
|
|
20230615,093200,66041615,4945,4945,4945,4945,1
|
|
20230615,093100,66036670,4945,4940,4945,4940,16
|
|
20230615,093000,65957605,4940,4940,4940,4920,49
|
|
20230615,092900,65715565,4940,4940,4940,4940,15
|
|
20230615,092800,65641465,4915,4940,4940,4915,94
|
|
20230615,092700,65179105,4940,4940,4940,4940,1
|
|
20230615,092600,65174165,4925,4925,4935,4925,1155
|
|
20230615,092500,59484100,4930,4930,4930,4930,1
|
|
20230615,092400,59479170,4905,4905,4905,4905,5000
|
|
20230615,092300,34954170,4930,4930,4930,4930,3
|
|
20230615,092200,34939380,4920,4905,4920,4905,611
|
|
20230615,092100,31938020,4905,4915,4915,4905,23
|
|
20230615,092000,31824985,4915,4905,4915,4905,323
|
|
20230615,091900,30238270,4900,4900,4900,4900,50
|
|
20230615,091800,29993270,4905,4905,4905,4905,3
|
|
20230615,091700,29978555,4880,4880,4880,4880,0
|
|
20230615,091600,29978555,4880,4880,4880,4880,772
|
|
20230615,091500,26211195,4880,4880,4880,4880,0
|
|
20230615,091400,26211195,4880,4880,4880,4880,409
|
|
20230615,091300,24215275,4880,4845,4880,4845,105
|
|
20230615,091200,23706480,4845,4845,4845,4845,275
|
|
20230615,091100,22374105,4845,4845,4845,4845,193
|
|
20230615,091000,21439020,4840,4850,4850,4840,2319
|
|
20230615,090900,10192370,4850,4830,4850,4825,834
|
|
20230615,090800,6154285,4830,4875,4875,4830,697
|
|
20230615,090700,2769010,4875,4875,4875,4875,307
|
|
20230615,090600,1272385,4875,4900,4900,4875,111
|
|
20230615,090500,730075,4900,4900,4900,4900,100
|
|
20230615,090400,240075,4915,4915,4915,4915,24
|
|
20230615,090300,122115,4915,4915,4915,4915,0
|
|
20230615,090200,122115,4915,4915,4915,4915,0
|
|
20230615,090100,122115,4915,4915,4915,4915,6
|
|
20230615,090000,92625,4875,4875,4875,4875,19
|