635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,193100,1080464500,5070,5070,5070,5070,0
|
|
20230619,193000,1080464500,5070,5070,5070,5070,0
|
|
20230619,192900,1080464500,5070,5070,5070,5070,0
|
|
20230619,192800,1080464500,5070,5070,5070,5070,0
|
|
20230619,192700,1080464500,5070,5070,5070,5070,0
|
|
20230619,192600,1080464500,5070,5070,5070,5070,0
|
|
20230619,192500,1080464500,5070,5070,5070,5070,0
|
|
20230619,192400,1080464500,5070,5070,5070,5070,0
|
|
20230619,192300,1080464500,5070,5070,5070,5070,0
|
|
20230619,192200,1080464500,5070,5070,5070,5070,0
|
|
20230619,192100,1080464500,5070,5070,5070,5070,0
|
|
20230619,192000,1080464500,5070,5070,5070,5070,0
|
|
20230619,191900,1080464500,5070,5070,5070,5070,0
|
|
20230619,191800,1080464500,5070,5070,5070,5070,0
|
|
20230619,191700,1080464500,5070,5070,5070,5070,0
|
|
20230619,191600,1080464500,5070,5070,5070,5070,0
|
|
20230619,191500,1080464500,5070,5070,5070,5070,0
|
|
20230619,191400,1080464500,5070,5070,5070,5070,0
|
|
20230619,191300,1080464500,5070,5070,5070,5070,0
|
|
20230619,191200,1080464500,5070,5070,5070,5070,0
|
|
20230619,191100,1080464500,5070,5070,5070,5070,0
|
|
20230619,191000,1080464500,5070,5070,5070,5070,0
|
|
20230619,190900,1080464500,5070,5070,5070,5070,0
|
|
20230619,190800,1080464500,5070,5070,5070,5070,0
|
|
20230619,190700,1080464500,5070,5070,5070,5070,0
|
|
20230619,190600,1080464500,5070,5070,5070,5070,0
|
|
20230619,190500,1080464500,5070,5070,5070,5070,0
|
|
20230619,190400,1080464500,5070,5070,5070,5070,0
|
|
20230619,190300,1080464500,5070,5070,5070,5070,0
|
|
20230619,190200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,190100,1080464500,5070,5070,5070,5070,0
|
|
20230619,190000,1080464500,5070,5070,5070,5070,0
|
|
20230619,185900,1080464500,5070,5070,5070,5070,0
|
|
20230619,185800,1080464500,5070,5070,5070,5070,0
|
|
20230619,185700,1080464500,5070,5070,5070,5070,0
|
|
20230619,185600,1080464500,5070,5070,5070,5070,0
|
|
20230619,185500,1080464500,5070,5070,5070,5070,0
|
|
20230619,185400,1080464500,5070,5070,5070,5070,0
|
|
20230619,185300,1080464500,5070,5070,5070,5070,0
|
|
20230619,185200,1080464500,5070,5070,5070,5070,0
|
|
20230619,185100,1080464500,5070,5070,5070,5070,0
|
|
20230619,185000,1080464500,5070,5070,5070,5070,0
|
|
20230619,184900,1080464500,5070,5070,5070,5070,0
|
|
20230619,184800,1080464500,5070,5070,5070,5070,0
|
|
20230619,184700,1080464500,5070,5070,5070,5070,0
|
|
20230619,184600,1080464500,5070,5070,5070,5070,0
|
|
20230619,184500,1080464500,5070,5070,5070,5070,0
|
|
20230619,184400,1080464500,5070,5070,5070,5070,0
|
|
20230619,184300,1080464500,5070,5070,5070,5070,0
|
|
20230619,184200,1080464500,5070,5070,5070,5070,0
|
|
20230619,184100,1080464500,5070,5070,5070,5070,0
|
|
20230619,184000,1080464500,5070,5070,5070,5070,0
|
|
20230619,183900,1080464500,5070,5070,5070,5070,0
|
|
20230619,183800,1080464500,5070,5070,5070,5070,0
|
|
20230619,183700,1080464500,5070,5070,5070,5070,0
|
|
20230619,183600,1080464500,5070,5070,5070,5070,0
|
|
20230619,183500,1080464500,5070,5070,5070,5070,0
|
|
20230619,183400,1080464500,5070,5070,5070,5070,0
|
|
20230619,183300,1080464500,5070,5070,5070,5070,0
|
|
20230619,183200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,183100,1080464500,5070,5070,5070,5070,0
|
|
20230619,183000,1080464500,5070,5070,5070,5070,0
|
|
20230619,182900,1080464500,5070,5070,5070,5070,0
|
|
20230619,182800,1080464500,5070,5070,5070,5070,0
|
|
20230619,182700,1080464500,5070,5070,5070,5070,0
|
|
20230619,182600,1080464500,5070,5070,5070,5070,0
|
|
20230619,182500,1080464500,5070,5070,5070,5070,0
|
|
20230619,182400,1080464500,5070,5070,5070,5070,0
|
|
20230619,182300,1080464500,5070,5070,5070,5070,0
|
|
20230619,182200,1080464500,5070,5070,5070,5070,0
|
|
20230619,182100,1080464500,5070,5070,5070,5070,0
|
|
20230619,182000,1080464500,5070,5070,5070,5070,0
|
|
20230619,181900,1080464500,5070,5070,5070,5070,0
|
|
20230619,181800,1080464500,5070,5070,5070,5070,0
|
|
20230619,181700,1080464500,5070,5070,5070,5070,0
|
|
20230619,181600,1080464500,5070,5070,5070,5070,0
|
|
20230619,181500,1080464500,5070,5070,5070,5070,0
|
|
20230619,181400,1080464500,5070,5070,5070,5070,0
|
|
20230619,181300,1080464500,5070,5070,5070,5070,0
|
|
20230619,181200,1080464500,5070,5070,5070,5070,0
|
|
20230619,181100,1080464500,5070,5070,5070,5070,0
|
|
20230619,181000,1080464500,5070,5070,5070,5070,0
|
|
20230619,180900,1080464500,5070,5070,5070,5070,0
|
|
20230619,180800,1080464500,5070,5070,5070,5070,0
|
|
20230619,180700,1080464500,5070,5070,5070,5070,0
|
|
20230619,180600,1080464500,5070,5070,5070,5070,0
|
|
20230619,180500,1080464500,5070,5070,5070,5070,0
|
|
20230619,180400,1080464500,5070,5070,5070,5070,0
|
|
20230619,180300,1080464500,5070,5070,5070,5070,0
|
|
20230619,180200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,180100,1080464500,5070,5070,5070,5070,0
|
|
20230619,180000,1080464500,5070,5070,5070,5070,0
|
|
20230619,175900,1080464500,5070,5070,5070,5070,0
|
|
20230619,175800,1080464500,5070,5070,5070,5070,0
|
|
20230619,175700,1080464500,5070,5070,5070,5070,0
|
|
20230619,175600,1080464500,5070,5070,5070,5070,0
|
|
20230619,175500,1080464500,5070,5070,5070,5070,0
|
|
20230619,175400,1080464500,5070,5070,5070,5070,0
|
|
20230619,175300,1080464500,5070,5070,5070,5070,0
|
|
20230619,175200,1080464500,5070,5070,5070,5070,0
|
|
20230619,175100,1080464500,5070,5070,5070,5070,0
|
|
20230619,175000,1080464500,5070,5070,5070,5070,0
|
|
20230619,174900,1080464500,5070,5070,5070,5070,0
|
|
20230619,174800,1080464500,5070,5070,5070,5070,0
|
|
20230619,174700,1080464500,5070,5070,5070,5070,0
|
|
20230619,174600,1080464500,5070,5070,5070,5070,0
|
|
20230619,174500,1080464500,5070,5070,5070,5070,0
|
|
20230619,174400,1080464500,5070,5070,5070,5070,0
|
|
20230619,174300,1080464500,5070,5070,5070,5070,0
|
|
20230619,174200,1080464500,5070,5070,5070,5070,0
|
|
20230619,174100,1080464500,5070,5070,5070,5070,0
|
|
20230619,174000,1080464500,5070,5070,5070,5070,0
|
|
20230619,173900,1080464500,5070,5070,5070,5070,0
|
|
20230619,173800,1080464500,5070,5070,5070,5070,0
|
|
20230619,173700,1080464500,5070,5070,5070,5070,0
|
|
20230619,173600,1080464500,5070,5070,5070,5070,0
|
|
20230619,173500,1080464500,5070,5070,5070,5070,0
|
|
20230619,173400,1080464500,5070,5070,5070,5070,0
|
|
20230619,173300,1080464500,5070,5070,5070,5070,0
|
|
20230619,173200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,173100,1080464500,5070,5070,5070,5070,0
|
|
20230619,173000,1080464500,5070,5070,5070,5070,0
|
|
20230619,172900,1080464500,5070,5070,5070,5070,0
|
|
20230619,172800,1080464500,5070,5070,5070,5070,0
|
|
20230619,172700,1080464500,5070,5070,5070,5070,0
|
|
20230619,172600,1080464500,5070,5070,5070,5070,0
|
|
20230619,172500,1080464500,5070,5070,5070,5070,0
|
|
20230619,172400,1080464500,5070,5070,5070,5070,0
|
|
20230619,172300,1080464500,5070,5070,5070,5070,0
|
|
20230619,172200,1080464500,5070,5070,5070,5070,0
|
|
20230619,172100,1080464500,5070,5070,5070,5070,0
|
|
20230619,172000,1080464500,5070,5070,5070,5070,0
|
|
20230619,171900,1080464500,5070,5070,5070,5070,0
|
|
20230619,171800,1080464500,5070,5070,5070,5070,0
|
|
20230619,171700,1080464500,5070,5070,5070,5070,0
|
|
20230619,171600,1080464500,5070,5070,5070,5070,0
|
|
20230619,171500,1080464500,5070,5070,5070,5070,0
|
|
20230619,171400,1080464500,5070,5070,5070,5070,0
|
|
20230619,171300,1080464500,5070,5070,5070,5070,0
|
|
20230619,171200,1080464500,5070,5070,5070,5070,0
|
|
20230619,171100,1080464500,5070,5070,5070,5070,0
|
|
20230619,171000,1080464500,5070,5070,5070,5070,0
|
|
20230619,170900,1080464500,5070,5070,5070,5070,0
|
|
20230619,170800,1080464500,5070,5070,5070,5070,0
|
|
20230619,170700,1080464500,5070,5070,5070,5070,0
|
|
20230619,170600,1080464500,5070,5070,5070,5070,0
|
|
20230619,170500,1080464500,5070,5070,5070,5070,0
|
|
20230619,170400,1080464500,5070,5070,5070,5070,0
|
|
20230619,170300,1080464500,5070,5070,5070,5070,0
|
|
20230619,170200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,170100,1080464500,5070,5070,5070,5070,0
|
|
20230619,170000,1080464500,5070,5070,5070,5070,0
|
|
20230619,165900,1080464500,5070,5070,5070,5070,0
|
|
20230619,165800,1080464500,5070,5070,5070,5070,0
|
|
20230619,165700,1080464500,5070,5070,5070,5070,0
|
|
20230619,165600,1080464500,5070,5070,5070,5070,0
|
|
20230619,165500,1080464500,5070,5070,5070,5070,0
|
|
20230619,165400,1080464500,5070,5070,5070,5070,0
|
|
20230619,165300,1080464500,5070,5070,5070,5070,0
|
|
20230619,165200,1080464500,5070,5070,5070,5070,0
|
|
20230619,165100,1080464500,5070,5070,5070,5070,0
|
|
20230619,165000,1080464500,5070,5070,5070,5070,0
|
|
20230619,164900,1080464500,5070,5070,5070,5070,0
|
|
20230619,164800,1080464500,5070,5070,5070,5070,0
|
|
20230619,164700,1080464500,5070,5070,5070,5070,0
|
|
20230619,164600,1080464500,5070,5070,5070,5070,0
|
|
20230619,164500,1080464500,5070,5070,5070,5070,0
|
|
20230619,164400,1080464500,5070,5070,5070,5070,0
|
|
20230619,164300,1080464500,5070,5070,5070,5070,0
|
|
20230619,164200,1080464500,5070,5070,5070,5070,0
|
|
20230619,164100,1080464500,5070,5070,5070,5070,0
|
|
20230619,164000,1080464500,5070,5070,5070,5070,0
|
|
20230619,163900,1080464500,5070,5070,5070,5070,0
|
|
20230619,163800,1080464500,5070,5070,5070,5070,0
|
|
20230619,163700,1080464500,5070,5070,5070,5070,0
|
|
20230619,163600,1080464500,5070,5070,5070,5070,0
|
|
20230619,163500,1080464500,5070,5070,5070,5070,0
|
|
20230619,163400,1080464500,5070,5070,5070,5070,0
|
|
20230619,163300,1080464500,5070,5070,5070,5070,0
|
|
20230619,163200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,163100,1080464500,5070,5070,5070,5070,0
|
|
20230619,163000,1080464500,5070,5070,5070,5070,0
|
|
20230619,162900,1080464500,5070,5070,5070,5070,0
|
|
20230619,162800,1080464500,5070,5070,5070,5070,0
|
|
20230619,162700,1080464500,5070,5070,5070,5070,0
|
|
20230619,162600,1080464500,5070,5070,5070,5070,0
|
|
20230619,162500,1080464500,5070,5070,5070,5070,0
|
|
20230619,162400,1080464500,5070,5070,5070,5070,0
|
|
20230619,162300,1080464500,5070,5070,5070,5070,0
|
|
20230619,162200,1080464500,5070,5070,5070,5070,0
|
|
20230619,162100,1080464500,5070,5070,5070,5070,0
|
|
20230619,162000,1080464500,5070,5070,5070,5070,0
|
|
20230619,161900,1080464500,5070,5070,5070,5070,0
|
|
20230619,161800,1080464500,5070,5070,5070,5070,0
|
|
20230619,161700,1080464500,5070,5070,5070,5070,0
|
|
20230619,161600,1080464500,5070,5070,5070,5070,0
|
|
20230619,161500,1080464500,5070,5070,5070,5070,0
|
|
20230619,161400,1080464500,5070,5070,5070,5070,0
|
|
20230619,161300,1080464500,5070,5070,5070,5070,0
|
|
20230619,161200,1080464500,5070,5070,5070,5070,0
|
|
20230619,161100,1080464500,5070,5070,5070,5070,0
|
|
20230619,161000,1080464500,5070,5070,5070,5070,0
|
|
20230619,160900,1080464500,5070,5070,5070,5070,0
|
|
20230619,160800,1080464500,5070,5070,5070,5070,0
|
|
20230619,160700,1080464500,5070,5070,5070,5070,0
|
|
20230619,160600,1080464500,5070,5070,5070,5070,0
|
|
20230619,160500,1080464500,5070,5070,5070,5070,0
|
|
20230619,160400,1080464500,5070,5070,5070,5070,0
|
|
20230619,160300,1080464500,5070,5070,5070,5070,0
|
|
20230619,160200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,160100,1080464500,5070,5070,5070,5070,0
|
|
20230619,160000,1080464500,5070,5070,5070,5070,0
|
|
20230619,155900,1080464500,5070,5070,5070,5070,0
|
|
20230619,155800,1080464500,5070,5070,5070,5070,0
|
|
20230619,155700,1080464500,5070,5070,5070,5070,0
|
|
20230619,155600,1080464500,5070,5070,5070,5070,0
|
|
20230619,155500,1080464500,5070,5070,5070,5070,0
|
|
20230619,155400,1080464500,5070,5070,5070,5070,0
|
|
20230619,155300,1080464500,5070,5070,5070,5070,0
|
|
20230619,155200,1080464500,5070,5070,5070,5070,0
|
|
20230619,155100,1080464500,5070,5070,5070,5070,0
|
|
20230619,155000,1080464500,5070,5070,5070,5070,0
|
|
20230619,154900,1080464500,5070,5070,5070,5070,0
|
|
20230619,154800,1080464500,5070,5070,5070,5070,0
|
|
20230619,154700,1080464500,5070,5070,5070,5070,0
|
|
20230619,154600,1080464500,5070,5070,5070,5070,0
|
|
20230619,154500,1080464500,5070,5070,5070,5070,0
|
|
20230619,154400,1080464500,5070,5070,5070,5070,0
|
|
20230619,154300,1080464500,5070,5070,5070,5070,0
|
|
20230619,154200,1080464500,5070,5070,5070,5070,0
|
|
20230619,154100,1080464500,5070,5070,5070,5070,0
|
|
20230619,154000,1080464500,5070,5070,5070,5070,0
|
|
20230619,153900,1080464500,5070,5070,5070,5070,0
|
|
20230619,153800,1080464500,5070,5070,5070,5070,0
|
|
20230619,153700,1080464500,5070,5070,5070,5070,0
|
|
20230619,153600,1080464500,5070,5070,5070,5070,0
|
|
20230619,153500,1080464500,5070,5070,5070,5070,0
|
|
20230619,153400,1080464500,5070,5070,5070,5070,0
|
|
20230619,153300,1080464500,5070,5070,5070,5070,0
|
|
20230619,153200,1080464500,5070,5070,5070,5070,5864
|
|
20230619,153100,1080464500,5070,5070,5070,5070,0
|
|
20230619,153000,1080464500,5070,5070,5070,5070,5864
|
|
20230619,152900,1050734020,5040,5040,5040,5040,0
|
|
20230619,152800,1050734020,5040,5040,5040,5040,0
|
|
20230619,152700,1050734020,5040,5040,5040,5040,0
|
|
20230619,152600,1050734020,5040,5040,5040,5040,0
|
|
20230619,152500,1050734020,5040,5040,5040,5040,0
|
|
20230619,152400,1050734020,5040,5040,5040,5040,0
|
|
20230619,152300,1050734020,5040,5040,5040,5040,0
|
|
20230619,152200,1050734020,5040,5040,5040,5040,0
|
|
20230619,152100,1050734020,5040,5040,5040,5040,0
|
|
20230619,152000,1050734020,5040,5040,5040,5040,0
|
|
20230619,151900,1050734020,5040,5020,5040,5020,1173
|
|
20230619,151800,1044839990,5020,5030,5030,5020,521
|
|
20230619,151700,1042224560,5010,5010,5010,5010,303
|
|
20230619,151600,1040706530,5010,5010,5030,5000,1028
|
|
20230619,151500,1035548250,5010,5010,5010,5010,157
|
|
20230619,151400,1034761680,5010,5020,5020,5010,13
|
|
20230619,151300,1034696430,5020,5020,5020,5020,48
|
|
20230619,151200,1034455470,5000,5000,5000,5000,122
|
|
20230619,151100,1033845470,5000,5010,5010,5000,881
|
|
20230619,151000,1029437970,5010,5010,5010,5010,186
|
|
20230619,150900,1028506110,5010,5000,5020,5000,565
|
|
20230619,150800,1025676560,5010,5020,5020,5010,2064
|
|
20230619,150700,1015316550,5020,5020,5020,5020,68
|
|
20230619,150600,1014975190,5020,5020,5020,5020,1
|
|
20230619,150500,1014970170,5010,5010,5010,5010,0
|
|
20230619,150400,1014970170,5010,5010,5010,5010,0
|
|
20230619,150300,1014970170,5010,5010,5010,5010,0
|
|
20230619,150200,1014970170,5010,5010,5010,5010,14
|
|
20230619,150100,1014900030,5010,5010,5010,5010,6
|
|
20230619,150000,1014869970,5030,5030,5030,5030,0
|
|
20230619,145900,1014869970,5030,5030,5030,5030,0
|
|
20230619,145800,1014869970,5030,5030,5030,5030,316
|
|
20230619,145700,1013280490,5000,5000,5000,5000,53
|
|
20230619,145600,1013015490,5020,5020,5020,5020,23
|
|
20230619,145500,1012900030,5020,5020,5020,5020,259
|
|
20230619,145400,1011599850,5020,5020,5030,5020,1001
|
|
20230619,145300,1006574820,5020,5020,5030,5010,2874
|
|
20230619,145200,992175990,5020,5020,5020,5010,159
|
|
20230619,145100,991377820,5030,5030,5030,5030,0
|
|
20230619,145000,991377820,5030,5030,5030,5030,0
|
|
20230619,144900,991377820,5030,5000,5030,4990,3020
|
|
20230619,144800,976278105,5030,5030,5030,5030,0
|
|
20230619,144700,976278105,5030,5030,5030,5030,0
|
|
20230619,144600,976278105,5030,4995,5030,4995,3
|
|
20230619,144500,976263085,4995,5010,5010,4995,200
|
|
20230619,144400,975263885,5030,5030,5030,5030,0
|
|
20230619,144300,975263885,5030,5000,5030,5000,1001
|
|
20230619,144200,970258855,5030,5030,5030,5030,0
|
|
20230619,144100,970258855,5030,5030,5030,5030,1
|
|
20230619,144000,970253825,5000,5000,5000,5000,500
|
|
20230619,143900,967753825,4995,5010,5010,4995,127
|
|
20230619,143800,967118645,5000,5000,5000,5000,0
|
|
20230619,143700,967118645,5000,5000,5000,5000,80
|
|
20230619,143600,966718645,5000,5000,5000,5000,550
|
|
20230619,143500,963968645,5010,5010,5010,5010,300
|
|
20230619,143400,962465645,5020,5020,5020,5020,0
|
|
20230619,143300,962465645,5020,5020,5020,5010,402
|
|
20230619,143200,960451605,5000,5010,5010,5000,2850
|
|
20230619,143100,946193105,5010,5010,5010,5010,32
|
|
20230619,143000,946032785,5030,5030,5030,5030,0
|
|
20230619,142900,946032785,5030,5030,5030,5030,0
|
|
20230619,142800,946032785,5030,5000,5030,4995,101
|
|
20230619,142700,945528070,5040,5040,5040,5040,0
|
|
20230619,142600,945528070,5040,5000,5040,5000,1501
|
|
20230619,142500,938023030,5050,5050,5050,5050,0
|
|
20230619,142400,938023030,5050,5050,5050,5050,1
|
|
20230619,142300,938017980,5050,5000,5050,5000,1200
|
|
20230619,142200,932008870,5040,5000,5040,5000,801
|
|
20230619,142100,928003830,5040,5040,5040,5040,0
|
|
20230619,142000,928003830,5040,5040,5040,5040,0
|
|
20230619,141900,928003830,5040,5000,5040,5000,101
|
|
20230619,141800,927498790,5040,5000,5040,5000,116
|
|
20230619,141700,926918150,5000,5040,5040,5000,2
|
|
20230619,141600,926908110,5000,5020,5040,5000,301
|
|
20230619,141500,925397650,5020,5020,5020,5020,0
|
|
20230619,141400,925397650,5020,5020,5020,5020,200
|
|
20230619,141300,924393650,5020,5020,5020,5020,0
|
|
20230619,141200,924393650,5020,5020,5020,5020,1000
|
|
20230619,141100,919373650,5040,5040,5040,5020,311
|
|
20230619,141000,917811610,5020,5020,5030,5020,598
|
|
20230619,140900,914809640,5020,5020,5020,5020,792
|
|
20230619,140800,910833800,5050,5040,5050,5010,762
|
|
20230619,140700,907005310,5040,5040,5040,5040,0
|
|
20230619,140600,907005310,5040,5040,5040,5040,0
|
|
20230619,140500,907005310,5040,5040,5040,5040,10
|
|
20230619,140400,906954910,5040,5040,5040,5040,0
|
|
20230619,140300,906954910,5040,5040,5040,5040,0
|
|
20230619,140200,906954910,5040,5040,5040,5040,0
|
|
20230619,140100,906954910,5040,5030,5040,5030,8
|
|
20230619,140000,906914610,5040,5040,5040,5040,58
|
|
20230619,135900,906622290,5050,5050,5050,5050,0
|
|
20230619,135800,906622290,5050,5040,5050,5040,7
|
|
20230619,135700,906587000,5050,5010,5050,5010,165
|
|
20230619,135600,905758010,5030,5030,5030,5030,0
|
|
20230619,135500,905758010,5030,5010,5030,5010,101
|
|
20230619,135400,905251980,5030,5030,5030,5030,0
|
|
20230619,135300,905251980,5030,5030,5030,5030,6
|
|
20230619,135200,905221800,5030,5030,5030,5030,1
|
|
20230619,135100,905216770,5020,5030,5030,5020,564
|
|
20230619,135000,902381590,5020,5030,5030,5020,401
|
|
20230619,134900,900368560,5000,5000,5030,4995,668
|
|
20230619,134800,897031380,4995,5000,5000,4995,600
|
|
20230619,134700,894031980,4995,5060,5060,4995,4686
|
|
20230619,134600,870611130,5020,5020,5020,5020,50
|
|
20230619,134500,870360130,5060,5060,5060,5060,0
|
|
20230619,134400,870360130,5060,5060,5060,5060,379
|
|
20230619,134300,868442390,5060,5050,5060,5040,550
|
|
20230619,134200,865660410,5060,5060,5060,5060,0
|
|
20230619,134100,865660410,5060,5060,5060,5060,0
|
|
20230619,134000,865660410,5060,5060,5060,5060,1
|
|
20230619,133900,865655350,5010,5050,5060,5010,1609
|
|
20230619,133800,857593890,5050,5010,5050,5010,152
|
|
20230619,133700,856832290,5010,5010,5010,5010,0
|
|
20230619,133600,856832290,5010,5010,5010,5010,0
|
|
20230619,133500,856832290,5010,5040,5040,5010,1902
|
|
20230619,133400,847255270,5050,5050,5050,5050,63
|
|
20230619,133300,846937120,5050,5010,5050,5010,1726
|
|
20230619,133200,838263650,5010,5010,5010,5010,16
|
|
20230619,133100,838183490,5010,5010,5010,5010,0
|
|
20230619,133000,838183490,5010,5020,5020,5010,200
|
|
20230619,132900,837180490,5010,5010,5010,5010,289
|
|
20230619,132800,835732600,5010,5010,5010,5010,287
|
|
20230619,132700,834294730,5010,5010,5010,5010,4037
|
|
20230619,132600,814069360,5000,5050,5050,5000,3006
|
|
20230619,132500,799031950,5040,5040,5040,5040,401
|
|
20230619,132400,797010910,5040,5040,5040,5040,0
|
|
20230619,132300,797010910,5040,5040,5040,5040,5
|
|
20230619,132200,796985710,5050,5050,5050,5050,3
|
|
20230619,132100,796970560,5050,5050,5050,5050,0
|
|
20230619,132000,796970560,5050,5030,5050,5020,201
|
|
20230619,131900,795961480,5040,5040,5040,5040,100
|
|
20230619,131800,795457480,5050,5050,5050,5050,0
|
|
20230619,131700,795457480,5050,5050,5050,5050,1
|
|
20230619,131600,795452430,5020,5020,5020,5020,2
|
|
20230619,131500,795442390,5050,5050,5050,5050,0
|
|
20230619,131400,795442390,5050,5050,5050,5050,0
|
|
20230619,131300,795442390,5050,5050,5050,5050,0
|
|
20230619,131200,795442390,5050,5050,5050,5050,228
|
|
20230619,131100,794290990,5070,5070,5070,5070,0
|
|
20230619,131000,794290990,5070,5070,5070,5070,0
|
|
20230619,130900,794290990,5070,5070,5070,5070,0
|
|
20230619,130800,794290990,5070,5070,5070,5070,0
|
|
20230619,130700,794290990,5070,5070,5070,5070,0
|
|
20230619,130600,794290990,5070,5070,5070,5070,4
|
|
20230619,130500,794270710,5070,5070,5070,5070,67
|
|
20230619,130400,793931020,5070,5070,5070,5070,0
|
|
20230619,130300,793931020,5070,5070,5070,5070,0
|
|
20230619,130200,793931020,5070,5070,5070,5070,0
|
|
20230619,130100,793931020,5070,5070,5070,5070,0
|
|
20230619,130000,793931020,5070,5070,5070,5070,0
|
|
20230619,125900,793931020,5070,5070,5070,5070,0
|
|
20230619,125800,793931020,5070,5070,5070,5070,4
|
|
20230619,125700,793910740,5070,5070,5070,5070,0
|
|
20230619,125600,793910740,5070,5070,5070,5070,0
|
|
20230619,125500,793910740,5070,5070,5070,5070,0
|
|
20230619,125400,793910740,5070,5070,5070,5070,10
|
|
20230619,125300,793860040,5070,5070,5070,5070,10
|
|
20230619,125200,793809340,5070,5070,5070,5070,11
|
|
20230619,125100,793753570,5010,5010,5010,5010,0
|
|
20230619,125000,793753570,5010,5010,5010,5010,0
|
|
20230619,124900,793753570,5010,5060,5060,5010,1492
|
|
20230619,124800,786270200,5070,5070,5070,5070,9
|
|
20230619,124700,786224570,5080,5080,5080,5080,0
|
|
20230619,124600,786224570,5080,5080,5080,5080,214
|
|
20230619,124500,785137450,5080,5080,5080,5080,66
|
|
20230619,124400,784802170,5080,5080,5080,5080,61
|
|
20230619,124300,784492290,5080,5080,5080,5080,0
|
|
20230619,124200,784492290,5080,5080,5080,5080,250
|
|
20230619,124100,783222290,5080,5080,5080,5080,0
|
|
20230619,124000,783222290,5080,5080,5080,5080,0
|
|
20230619,123900,783222290,5080,5080,5080,5080,161
|
|
20230619,123800,782404410,5080,5080,5080,5080,8
|
|
20230619,123700,782363770,5080,5080,5080,5080,500
|
|
20230619,123600,779823770,5090,5090,5090,5090,941
|
|
20230619,123500,775034080,5090,5090,5090,5090,598
|
|
20230619,123400,771990260,5090,5090,5090,5090,0
|
|
20230619,123300,771990260,5090,5090,5090,5090,1
|
|
20230619,123200,771985170,5080,5080,5080,5080,0
|
|
20230619,123100,771985170,5080,5080,5080,5080,0
|
|
20230619,123000,771985170,5080,5090,5090,5080,271
|
|
20230619,122900,770607490,5100,5090,5100,5090,300
|
|
20230619,122800,769078490,5080,5080,5080,5080,730
|
|
20230619,122700,765370090,5100,5100,5100,5100,1500
|
|
20230619,122600,757720090,5100,5100,5100,5100,508
|
|
20230619,122500,755129290,5060,5070,5070,5060,1790
|
|
20230619,122400,746058290,5070,5090,5100,5070,501
|
|
20230619,122300,743510040,5080,5080,5080,5080,1
|
|
20230619,122200,743504960,5080,5080,5080,5080,0
|
|
20230619,122100,743504960,5080,5080,5090,5080,1535
|
|
20230619,122000,735702160,5070,5070,5070,5070,0
|
|
20230619,121900,735702160,5070,5070,5070,5070,0
|
|
20230619,121800,735702160,5070,5070,5070,5070,487
|
|
20230619,121700,733233070,5070,5070,5070,5070,0
|
|
20230619,121600,733233070,5070,5070,5070,5070,302
|
|
20230619,121500,731701930,5070,5070,5070,5070,0
|
|
20230619,121400,731701930,5070,5040,5070,5040,1159
|
|
20230619,121300,725860540,5060,5030,5060,5030,1001
|
|
20230619,121200,720795510,5030,5040,5040,5030,539
|
|
20230619,121100,718079090,5060,5060,5060,5060,0
|
|
20230619,121000,718079090,5060,5050,5060,5050,82
|
|
20230619,120900,717664380,5050,5050,5050,5050,0
|
|
20230619,120800,717664380,5050,5050,5050,5050,328
|
|
20230619,120700,716007980,5060,5050,5060,5050,52
|
|
20230619,120600,715745370,5050,5050,5050,5050,1102
|
|
20230619,120500,710180270,5050,5050,5050,5050,0
|
|
20230619,120400,710180270,5050,5060,5060,5050,308
|
|
20230619,120300,708624850,5060,5060,5060,5060,0
|
|
20230619,120200,708624850,5060,5060,5060,5060,1
|
|
20230619,120100,708619790,5050,5050,5050,5050,0
|
|
20230619,120000,708619790,5050,5050,5050,5050,0
|
|
20230619,115900,708619790,5050,5050,5050,5050,30
|
|
20230619,115800,708468290,5050,5050,5050,5050,438
|
|
20230619,115700,706256390,5050,5050,5050,5050,501
|
|
20230619,115600,703726340,5060,5050,5060,5050,4
|
|
20230619,115500,703706130,5050,5050,5050,5050,91
|
|
20230619,115400,703246580,5050,5050,5050,5050,3
|
|
20230619,115300,703231430,5060,5050,5060,5050,88
|
|
20230619,115200,702786560,5060,5060,5060,5060,0
|
|
20230619,115100,702786560,5060,5060,5060,5060,0
|
|
20230619,115000,702786560,5060,5060,5060,5060,0
|
|
20230619,114900,702786560,5060,5060,5060,5060,0
|
|
20230619,114800,702786560,5060,5060,5060,5060,1
|
|
20230619,114700,702781500,5060,5060,5060,5060,49
|
|
20230619,114600,702533560,5060,5060,5060,5060,0
|
|
20230619,114500,702533560,5060,5060,5060,5060,1
|
|
20230619,114400,702528500,5050,5050,5050,5050,1
|
|
20230619,114300,702523450,5050,5050,5050,5050,16
|
|
20230619,114200,702442650,5050,5050,5050,5050,0
|
|
20230619,114100,702442650,5050,5050,5050,5050,1
|
|
20230619,114000,702437600,5050,5050,5050,5050,1
|
|
20230619,113900,702432550,5060,5060,5060,5060,50
|
|
20230619,113800,702179550,5060,5060,5060,5060,0
|
|
20230619,113700,702179550,5060,5060,5060,5060,0
|
|
20230619,113600,702179550,5060,5060,5060,5060,0
|
|
20230619,113500,702179550,5060,5060,5060,5060,0
|
|
20230619,113400,702179550,5060,5060,5060,5060,0
|
|
20230619,113300,702179550,5060,5050,5060,5050,10
|
|
20230619,113200,702129040,5050,5050,5050,5050,21
|
|
20230619,113100,702022990,5060,5060,5060,5060,0
|
|
20230619,113000,702022990,5060,5060,5060,5060,0
|
|
20230619,112900,702022990,5060,5050,5060,5050,11
|
|
20230619,112800,701967430,5060,5060,5060,5060,0
|
|
20230619,112700,701967430,5060,5060,5060,5060,661
|
|
20230619,112600,698622770,5070,5070,5070,5070,1
|
|
20230619,112500,698617700,5060,5050,5060,5050,1333
|
|
20230619,112400,691882590,5050,5050,5050,5050,0
|
|
20230619,112300,691882590,5050,5050,5050,5050,0
|
|
20230619,112200,691882590,5050,5050,5050,5050,0
|
|
20230619,112100,691882590,5050,5050,5050,5050,0
|
|
20230619,112000,691882590,5050,5050,5050,5050,11
|
|
20230619,111900,691827040,5040,5040,5050,5040,58
|
|
20230619,111800,691534710,5050,5050,5050,5050,0
|
|
20230619,111700,691534710,5050,5050,5050,5050,1
|
|
20230619,111600,691529660,5000,5050,5050,5000,3530
|
|
20230619,111500,673820240,5050,5050,5060,5050,59
|
|
20230619,111400,673522280,5050,5040,5060,5040,13
|
|
20230619,111300,673456690,5060,5050,5060,5050,112
|
|
20230619,111200,672889980,5060,5050,5060,5050,98
|
|
20230619,111100,672394190,5060,5050,5060,5050,6
|
|
20230619,111000,672363880,5050,5030,5050,5030,84
|
|
20230619,110900,671941310,5050,5050,5050,5050,0
|
|
20230619,110800,671941310,5050,5050,5050,5050,0
|
|
20230619,110700,671941310,5050,5060,5060,5050,2
|
|
20230619,110600,671931200,5050,5050,5050,5050,0
|
|
20230619,110500,671931200,5050,5050,5050,5050,0
|
|
20230619,110400,671931200,5050,5050,5050,5040,928
|
|
20230619,110300,667245040,5040,5040,5040,5040,120
|
|
20230619,110200,666640240,5060,5060,5060,5060,18
|
|
20230619,110100,666549160,5060,5050,5060,5050,12
|
|
20230619,110000,666488550,5030,5050,5050,5030,51
|
|
20230619,105900,666232000,5040,5030,5040,5030,855
|
|
20230619,105800,661924230,5040,5030,5040,5030,123
|
|
20230619,105700,661305530,5030,5020,5030,5020,3777
|
|
20230619,105600,642321890,5030,5030,5030,5010,25
|
|
20230619,105500,642196600,5010,5000,5030,5000,3930
|
|
20230619,105400,622479370,5000,5000,5000,5000,1
|
|
20230619,105300,622474370,5000,5000,5000,5000,7
|
|
20230619,105200,622439370,4970,4970,4970,4970,0
|
|
20230619,105100,622439370,4970,4970,4970,4970,0
|
|
20230619,105000,622439370,4970,4970,4970,4970,0
|
|
20230619,104900,622439370,4970,4970,4970,4970,135
|
|
20230619,104800,621768420,4970,4970,4970,4970,0
|
|
20230619,104700,621768420,4970,4970,4970,4970,470
|
|
20230619,104600,619432520,4970,4980,4980,4970,800
|
|
20230619,104500,615455090,5010,4985,5010,4985,1274
|
|
20230619,104400,609104175,4985,5010,5010,4985,588
|
|
20230619,104300,606172970,4985,4990,4990,4985,412
|
|
20230619,104200,604117245,4990,5010,5020,4990,436
|
|
20230619,104100,601930705,4990,4990,4990,4990,50
|
|
20230619,104000,601681205,5010,5010,5010,5010,0
|
|
20230619,103900,601681205,5010,5010,5010,5010,0
|
|
20230619,103800,601681205,5010,5010,5010,5010,0
|
|
20230619,103700,601681205,5010,5010,5010,5010,0
|
|
20230619,103600,601681205,5010,5000,5010,5000,244
|
|
20230619,103500,600459265,5010,5010,5010,5010,5
|
|
20230619,103400,600434215,5000,5000,5000,5000,204
|
|
20230619,103300,599414215,5000,5000,5000,5000,150
|
|
20230619,103200,598664215,5000,5000,5000,5000,0
|
|
20230619,103100,598664215,5000,5000,5000,5000,0
|
|
20230619,103000,598664215,5000,5000,5000,5000,15
|
|
20230619,102900,598589215,5000,4990,5000,4990,606
|
|
20230619,102800,595565165,4995,4995,4995,4995,0
|
|
20230619,102700,595565165,4995,4995,4995,4995,265
|
|
20230619,102600,594241490,5020,5020,5020,5020,0
|
|
20230619,102500,594241490,5020,5020,5020,4995,1002
|
|
20230619,102400,589236070,5000,5000,5000,5000,55
|
|
20230619,102300,588961070,5000,5010,5010,5000,300
|
|
20230619,102200,587460770,5010,5000,5010,5000,40
|
|
20230619,102100,587260470,5000,5000,5000,5000,180
|
|
20230619,102000,586360470,5000,5000,5000,5000,200
|
|
20230619,101900,585360470,5030,5000,5030,5000,692
|
|
20230619,101800,581900140,5030,5030,5030,5030,0
|
|
20230619,101700,581900140,5030,5030,5030,5030,0
|
|
20230619,101600,581900140,5030,5030,5030,5030,0
|
|
20230619,101500,581900140,5030,5030,5030,5030,1
|
|
20230619,101400,581895110,5020,5010,5020,5010,1006
|
|
20230619,101300,576845180,5020,4995,5020,4995,101
|
|
20230619,101200,576340660,5000,5000,5000,5000,266
|
|
20230619,101100,575010660,5000,5000,5000,5000,0
|
|
20230619,101000,575010660,5000,4995,5000,4995,63
|
|
20230619,100900,574695970,5000,5000,5000,5000,196
|
|
20230619,100800,573715970,5020,5000,5020,5000,311
|
|
20230619,100700,572160830,5000,5000,5000,5000,696
|
|
20230619,100600,568680830,5000,5010,5020,5000,973
|
|
20230619,100500,563815800,5000,5000,5000,5000,110
|
|
20230619,100400,563265800,5020,5020,5020,5020,0
|
|
20230619,100300,563265800,5020,5010,5020,5010,5
|
|
20230619,100200,563240740,5020,5010,5020,5010,2
|
|
20230619,100100,563230710,5010,5020,5020,5010,55
|
|
20230619,100000,562955110,5020,5020,5020,5020,0
|
|
20230619,095900,562955110,5020,5020,5020,5020,1
|
|
20230619,095800,562950090,5020,5020,5020,5020,33
|
|
20230619,095700,562784430,5020,5020,5020,5020,430
|
|
20230619,095600,560625830,5030,4995,5030,4995,4202
|
|
20230619,095500,539619965,4995,4995,4995,4995,26
|
|
20230619,095400,539490095,5000,4995,5000,4995,1952
|
|
20230619,095300,529731640,4995,4970,4995,4970,3278
|
|
20230619,095200,513393310,4970,4945,4970,4945,618
|
|
20230619,095100,510328700,4945,4940,4945,4935,979
|
|
20230619,095000,505492625,4930,4955,4955,4930,3909
|
|
20230619,094900,486212040,4960,4960,4960,4960,12
|
|
20230619,094800,486152520,4965,4945,4975,4930,4159
|
|
20230619,094700,465612640,4975,4970,4980,4935,12544
|
|
20230619,094600,403481015,4965,4975,4980,4965,1950
|
|
20230619,094500,393794255,4970,4970,4970,4970,1
|
|
20230619,094400,393789285,4970,4990,4995,4970,1226
|
|
20230619,094300,387693485,4970,4975,4975,4970,1200
|
|
20230619,094200,381728230,4975,4975,4975,4970,3266
|
|
20230619,094100,365480030,4970,4970,4975,4970,108
|
|
20230619,094000,364943240,4970,4970,4970,4970,32
|
|
20230619,093900,364784200,4990,4970,4990,4950,4054
|
|
20230619,093800,344666520,4970,4985,4985,4970,2187
|
|
20230619,093700,333790635,4980,4980,4980,4980,0
|
|
20230619,093600,333790635,4980,4980,4995,4980,256
|
|
20230619,093500,332515305,4995,4995,4995,4995,92
|
|
20230619,093400,332055765,4995,4995,4995,4995,3
|
|
20230619,093300,332040780,4980,4990,4990,4980,26
|
|
20230619,093200,331911290,4990,4990,4990,4990,18
|
|
20230619,093100,331821470,4990,4995,4995,4990,796
|
|
20230619,093000,327849325,4995,4995,4995,4995,365
|
|
20230619,092900,326026150,4995,4995,4995,4995,1
|
|
20230619,092800,326021155,4995,4995,4995,4995,1
|
|
20230619,092700,326016160,4995,5010,5010,4995,3699
|
|
20230619,092600,307529005,5000,4995,5010,4995,1381
|
|
20230619,092500,300621040,5000,4990,5000,4990,7719
|
|
20230619,092400,262060590,4985,4985,4985,4965,2970
|
|
20230619,092300,247286910,4985,4980,4985,4960,1262
|
|
20230619,092200,241019245,4965,4975,4980,4965,2995
|
|
20230619,092100,226146260,4975,4990,4990,4975,2259
|
|
20230619,092000,214898380,5000,4980,5000,4975,2219
|
|
20230619,091900,203835175,4985,5000,5000,4985,2267
|
|
20230619,091800,192526480,5000,5020,5030,5000,5297
|
|
20230619,091700,166040970,5000,5000,5000,5000,658
|
|
20230619,091600,162750970,5000,5020,5020,5000,572
|
|
20230619,091500,159885130,5030,5030,5030,5030,0
|
|
20230619,091400,159885130,5030,5020,5030,5020,115
|
|
20230619,091300,159306730,5030,5030,5030,5030,0
|
|
20230619,091200,159306730,5030,5040,5050,4985,7627
|
|
20230619,091100,121165830,5050,5050,5050,5050,2
|
|
20230619,091000,121155730,5040,5010,5040,5010,30
|
|
20230619,090900,121004980,5010,5010,5010,5010,1334
|
|
20230619,090800,114321640,5000,5040,5040,5000,3201
|
|
20230619,090700,98310800,5010,5030,5040,5000,9974
|
|
20230619,090600,48334920,5030,5040,5040,5030,765
|
|
20230619,090500,44485530,5070,5040,5070,5040,802
|
|
20230619,090400,40443330,5070,5040,5070,5040,639
|
|
20230619,090300,37222600,5080,5050,5080,5040,77
|
|
20230619,090200,36834270,5040,5040,5040,5040,773
|
|
20230619,090100,32938350,5040,5050,5050,5040,466
|
|
20230619,090000,30587820,5100,5040,5100,5040,6069
|