651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194800,144410780,4960,4960,4960,4960,1081
|
|
20230607,194700,144410780,4960,4960,4960,4960,0
|
|
20230607,194600,144410780,4960,4960,4960,4960,0
|
|
20230607,194500,144410780,4960,4960,4960,4960,0
|
|
20230607,194400,144410780,4960,4960,4960,4960,0
|
|
20230607,194300,144410780,4960,4960,4960,4960,0
|
|
20230607,194200,144410780,4960,4960,4960,4960,0
|
|
20230607,194100,144410780,4960,4960,4960,4960,0
|
|
20230607,194000,144410780,4960,4960,4960,4960,0
|
|
20230607,193900,144410780,4960,4960,4960,4960,0
|
|
20230607,193800,144410780,4960,4960,4960,4960,0
|
|
20230607,193700,144410780,4960,4960,4960,4960,0
|
|
20230607,193600,144410780,4960,4960,4960,4960,0
|
|
20230607,193500,144410780,4960,4960,4960,4960,0
|
|
20230607,193400,144410780,4960,4960,4960,4960,0
|
|
20230607,193300,144410780,4960,4960,4960,4960,0
|
|
20230607,193200,144410780,4960,4960,4960,4960,0
|
|
20230607,193100,144410780,4960,4960,4960,4960,0
|
|
20230607,193000,144410780,4960,4960,4960,4960,0
|
|
20230607,192900,144410780,4960,4960,4960,4960,0
|
|
20230607,192800,144410780,4960,4960,4960,4960,0
|
|
20230607,192700,144410780,4960,4960,4960,4960,0
|
|
20230607,192600,144410780,4960,4960,4960,4960,0
|
|
20230607,192500,144410780,4960,4960,4960,4960,0
|
|
20230607,192400,144410780,4960,4960,4960,4960,0
|
|
20230607,192300,144410780,4960,4960,4960,4960,0
|
|
20230607,192200,144410780,4960,4960,4960,4960,0
|
|
20230607,192100,144410780,4960,4960,4960,4960,0
|
|
20230607,192000,144410780,4960,4960,4960,4960,0
|
|
20230607,191900,144410780,4960,4960,4960,4960,0
|
|
20230607,191800,144410780,4960,4960,4960,4960,1081
|
|
20230607,191700,144410780,4960,4960,4960,4960,0
|
|
20230607,191600,144410780,4960,4960,4960,4960,0
|
|
20230607,191500,144410780,4960,4960,4960,4960,0
|
|
20230607,191400,144410780,4960,4960,4960,4960,0
|
|
20230607,191300,144410780,4960,4960,4960,4960,0
|
|
20230607,191200,144410780,4960,4960,4960,4960,0
|
|
20230607,191100,144410780,4960,4960,4960,4960,0
|
|
20230607,191000,144410780,4960,4960,4960,4960,0
|
|
20230607,190900,144410780,4960,4960,4960,4960,0
|
|
20230607,190800,144410780,4960,4960,4960,4960,0
|
|
20230607,190700,144410780,4960,4960,4960,4960,0
|
|
20230607,190600,144410780,4960,4960,4960,4960,0
|
|
20230607,190500,144410780,4960,4960,4960,4960,0
|
|
20230607,190400,144410780,4960,4960,4960,4960,0
|
|
20230607,190300,144410780,4960,4960,4960,4960,0
|
|
20230607,190200,144410780,4960,4960,4960,4960,0
|
|
20230607,190100,144410780,4960,4960,4960,4960,0
|
|
20230607,190000,144410780,4960,4960,4960,4960,0
|
|
20230607,185900,144410780,4960,4960,4960,4960,0
|
|
20230607,185800,144410780,4960,4960,4960,4960,0
|
|
20230607,185700,144410780,4960,4960,4960,4960,0
|
|
20230607,185600,144410780,4960,4960,4960,4960,0
|
|
20230607,185500,144410780,4960,4960,4960,4960,0
|
|
20230607,185400,144410780,4960,4960,4960,4960,0
|
|
20230607,185300,144410780,4960,4960,4960,4960,0
|
|
20230607,185200,144410780,4960,4960,4960,4960,0
|
|
20230607,185100,144410780,4960,4960,4960,4960,0
|
|
20230607,185000,144410780,4960,4960,4960,4960,0
|
|
20230607,184900,144410780,4960,4960,4960,4960,0
|
|
20230607,184800,144410780,4960,4960,4960,4960,1081
|
|
20230607,184700,144410780,4960,4960,4960,4960,0
|
|
20230607,184600,144410780,4960,4960,4960,4960,0
|
|
20230607,184500,144410780,4960,4960,4960,4960,0
|
|
20230607,184400,144410780,4960,4960,4960,4960,0
|
|
20230607,184300,144410780,4960,4960,4960,4960,0
|
|
20230607,184200,144410780,4960,4960,4960,4960,0
|
|
20230607,184100,144410780,4960,4960,4960,4960,0
|
|
20230607,184000,144410780,4960,4960,4960,4960,0
|
|
20230607,183900,144410780,4960,4960,4960,4960,0
|
|
20230607,183800,144410780,4960,4960,4960,4960,0
|
|
20230607,183700,144410780,4960,4960,4960,4960,0
|
|
20230607,183600,144410780,4960,4960,4960,4960,0
|
|
20230607,183500,144410780,4960,4960,4960,4960,0
|
|
20230607,183400,144410780,4960,4960,4960,4960,0
|
|
20230607,183300,144410780,4960,4960,4960,4960,0
|
|
20230607,183200,144410780,4960,4960,4960,4960,0
|
|
20230607,183100,144410780,4960,4960,4960,4960,0
|
|
20230607,183000,144410780,4960,4960,4960,4960,0
|
|
20230607,182900,144410780,4960,4960,4960,4960,0
|
|
20230607,182800,144410780,4960,4960,4960,4960,0
|
|
20230607,182700,144410780,4960,4960,4960,4960,0
|
|
20230607,182600,144410780,4960,4960,4960,4960,0
|
|
20230607,182500,144410780,4960,4960,4960,4960,0
|
|
20230607,182400,144410780,4960,4960,4960,4960,0
|
|
20230607,182300,144410780,4960,4960,4960,4960,0
|
|
20230607,182200,144410780,4960,4960,4960,4960,0
|
|
20230607,182100,144410780,4960,4960,4960,4960,0
|
|
20230607,182000,144410780,4960,4960,4960,4960,0
|
|
20230607,181900,144410780,4960,4960,4960,4960,0
|
|
20230607,181800,144410780,4960,4960,4960,4960,1081
|
|
20230607,181700,144410780,4960,4960,4960,4960,0
|
|
20230607,181600,144410780,4960,4960,4960,4960,0
|
|
20230607,181500,144410780,4960,4960,4960,4960,0
|
|
20230607,181400,144410780,4960,4960,4960,4960,0
|
|
20230607,181300,144410780,4960,4960,4960,4960,0
|
|
20230607,181200,144410780,4960,4960,4960,4960,0
|
|
20230607,181100,144410780,4960,4960,4960,4960,0
|
|
20230607,181000,144410780,4960,4960,4960,4960,0
|
|
20230607,180900,144410780,4960,4960,4960,4960,0
|
|
20230607,180800,144410780,4960,4960,4960,4960,0
|
|
20230607,180700,144410780,4960,4960,4960,4960,0
|
|
20230607,180600,144410780,4960,4960,4960,4960,0
|
|
20230607,180500,144410780,4960,4960,4960,4960,0
|
|
20230607,180400,144410780,4960,4960,4960,4960,0
|
|
20230607,180300,144410780,4960,4960,4960,4960,0
|
|
20230607,180200,144410780,4960,4960,4960,4960,0
|
|
20230607,180100,144410780,4960,4960,4960,4960,0
|
|
20230607,180000,144410780,4960,4960,4960,4960,0
|
|
20230607,175900,144410780,4960,4960,4960,4960,0
|
|
20230607,175800,144410780,4960,4960,4960,4960,0
|
|
20230607,175700,144410780,4960,4960,4960,4960,0
|
|
20230607,175600,144410780,4960,4960,4960,4960,0
|
|
20230607,175500,144410780,4960,4960,4960,4960,0
|
|
20230607,175400,144410780,4960,4960,4960,4960,0
|
|
20230607,175300,144410780,4960,4960,4960,4960,0
|
|
20230607,175200,144410780,4960,4960,4960,4960,0
|
|
20230607,175100,144410780,4960,4960,4960,4960,0
|
|
20230607,175000,144410780,4960,4960,4960,4960,0
|
|
20230607,174900,144410780,4960,4960,4960,4960,0
|
|
20230607,174800,144410780,4960,4960,4960,4960,1081
|
|
20230607,174700,144410780,4960,4960,4960,4960,0
|
|
20230607,174600,144410780,4960,4960,4960,4960,0
|
|
20230607,174500,144410780,4960,4960,4960,4960,0
|
|
20230607,174400,144410780,4960,4960,4960,4960,0
|
|
20230607,174300,144410780,4960,4960,4960,4960,0
|
|
20230607,174200,144410780,4960,4960,4960,4960,0
|
|
20230607,174100,144410780,4960,4960,4960,4960,0
|
|
20230607,174000,144410780,4960,4960,4960,4960,0
|
|
20230607,173900,144410780,4960,4960,4960,4960,0
|
|
20230607,173800,144410780,4960,4960,4960,4960,0
|
|
20230607,173700,144410780,4960,4960,4960,4960,0
|
|
20230607,173600,144410780,4960,4960,4960,4960,0
|
|
20230607,173500,144410780,4960,4960,4960,4960,0
|
|
20230607,173400,144410780,4960,4960,4960,4960,0
|
|
20230607,173300,144410780,4960,4960,4960,4960,0
|
|
20230607,173200,144410780,4960,4960,4960,4960,0
|
|
20230607,173100,144410780,4960,4960,4960,4960,0
|
|
20230607,173000,144410780,4960,4960,4960,4960,0
|
|
20230607,172900,144410780,4960,4960,4960,4960,0
|
|
20230607,172800,144410780,4960,4960,4960,4960,0
|
|
20230607,172700,144410780,4960,4960,4960,4960,0
|
|
20230607,172600,144410780,4960,4960,4960,4960,0
|
|
20230607,172500,144410780,4960,4960,4960,4960,0
|
|
20230607,172400,144410780,4960,4960,4960,4960,0
|
|
20230607,172300,144410780,4960,4960,4960,4960,0
|
|
20230607,172200,144410780,4960,4960,4960,4960,0
|
|
20230607,172100,144410780,4960,4960,4960,4960,0
|
|
20230607,172000,144410780,4960,4960,4960,4960,0
|
|
20230607,171900,144410780,4960,4960,4960,4960,0
|
|
20230607,171800,144410780,4960,4960,4960,4960,1081
|
|
20230607,171700,144410780,4960,4960,4960,4960,0
|
|
20230607,171600,144410780,4960,4960,4960,4960,0
|
|
20230607,171500,144410780,4960,4960,4960,4960,0
|
|
20230607,171400,144410780,4960,4960,4960,4960,0
|
|
20230607,171300,144410780,4960,4960,4960,4960,0
|
|
20230607,171200,144410780,4960,4960,4960,4960,0
|
|
20230607,171100,144410780,4960,4960,4960,4960,0
|
|
20230607,171000,144410780,4960,4960,4960,4960,0
|
|
20230607,170900,144410780,4960,4960,4960,4960,0
|
|
20230607,170800,144410780,4960,4960,4960,4960,0
|
|
20230607,170700,144410780,4960,4960,4960,4960,0
|
|
20230607,170600,144410780,4960,4960,4960,4960,0
|
|
20230607,170500,144410780,4960,4960,4960,4960,0
|
|
20230607,170400,144410780,4960,4960,4960,4960,0
|
|
20230607,170300,144410780,4960,4960,4960,4960,0
|
|
20230607,170200,144410780,4960,4960,4960,4960,0
|
|
20230607,170100,144410780,4960,4960,4960,4960,0
|
|
20230607,170000,144410780,4960,4960,4960,4960,0
|
|
20230607,165900,144410780,4960,4960,4960,4960,0
|
|
20230607,165800,144410780,4960,4960,4960,4960,0
|
|
20230607,165700,144410780,4960,4960,4960,4960,0
|
|
20230607,165600,144410780,4960,4960,4960,4960,0
|
|
20230607,165500,144410780,4960,4960,4960,4960,0
|
|
20230607,165400,144410780,4960,4960,4960,4960,0
|
|
20230607,165300,144410780,4960,4960,4960,4960,0
|
|
20230607,165200,144410780,4960,4960,4960,4960,0
|
|
20230607,165100,144410780,4960,4960,4960,4960,0
|
|
20230607,165000,144410780,4960,4960,4960,4960,0
|
|
20230607,164900,144410780,4960,4960,4960,4960,0
|
|
20230607,164800,144410780,4960,4960,4960,4960,1081
|
|
20230607,164700,144410780,4960,4960,4960,4960,0
|
|
20230607,164600,144410780,4960,4960,4960,4960,0
|
|
20230607,164500,144410780,4960,4960,4960,4960,0
|
|
20230607,164400,144410780,4960,4960,4960,4960,0
|
|
20230607,164300,144410780,4960,4960,4960,4960,0
|
|
20230607,164200,144410780,4960,4960,4960,4960,0
|
|
20230607,164100,144410780,4960,4960,4960,4960,0
|
|
20230607,164000,144410780,4960,4960,4960,4960,0
|
|
20230607,163900,144410780,4960,4960,4960,4960,0
|
|
20230607,163800,144410780,4960,4960,4960,4960,0
|
|
20230607,163700,144410780,4960,4960,4960,4960,0
|
|
20230607,163600,144410780,4960,4960,4960,4960,0
|
|
20230607,163500,144410780,4960,4960,4960,4960,0
|
|
20230607,163400,144410780,4960,4960,4960,4960,0
|
|
20230607,163300,144410780,4960,4960,4960,4960,0
|
|
20230607,163200,144410780,4960,4960,4960,4960,0
|
|
20230607,163100,144410780,4960,4960,4960,4960,0
|
|
20230607,163000,144410780,4960,4960,4960,4960,0
|
|
20230607,162900,144410780,4960,4960,4960,4960,0
|
|
20230607,162800,144410780,4960,4960,4960,4960,0
|
|
20230607,162700,144410780,4960,4960,4960,4960,0
|
|
20230607,162600,144410780,4960,4960,4960,4960,0
|
|
20230607,162500,144410780,4960,4960,4960,4960,0
|
|
20230607,162400,144410780,4960,4960,4960,4960,0
|
|
20230607,162300,144410780,4960,4960,4960,4960,0
|
|
20230607,162200,144410780,4960,4960,4960,4960,0
|
|
20230607,162100,144410780,4960,4960,4960,4960,0
|
|
20230607,162000,144410780,4960,4960,4960,4960,0
|
|
20230607,161900,144410780,4960,4960,4960,4960,0
|
|
20230607,161800,144410780,4960,4960,4960,4960,1081
|
|
20230607,161700,144410780,4960,4960,4960,4960,0
|
|
20230607,161600,144410780,4960,4960,4960,4960,0
|
|
20230607,161500,144410780,4960,4960,4960,4960,0
|
|
20230607,161400,144410780,4960,4960,4960,4960,0
|
|
20230607,161300,144410780,4960,4960,4960,4960,0
|
|
20230607,161200,144410780,4960,4960,4960,4960,0
|
|
20230607,161100,144410780,4960,4960,4960,4960,0
|
|
20230607,161000,144410780,4960,4960,4960,4960,0
|
|
20230607,160900,144410780,4960,4960,4960,4960,0
|
|
20230607,160800,144410780,4960,4960,4960,4960,0
|
|
20230607,160700,144410780,4960,4960,4960,4960,0
|
|
20230607,160600,144410780,4960,4960,4960,4960,0
|
|
20230607,160500,144410780,4960,4960,4960,4960,0
|
|
20230607,160400,144410780,4960,4960,4960,4960,0
|
|
20230607,160300,144410780,4960,4960,4960,4960,0
|
|
20230607,160200,144410780,4960,4960,4960,4960,0
|
|
20230607,160100,144410780,4960,4960,4960,4960,0
|
|
20230607,160000,144410780,4960,4960,4960,4960,0
|
|
20230607,155900,144410780,4960,4960,4960,4960,0
|
|
20230607,155800,144410780,4960,4960,4960,4960,0
|
|
20230607,155700,144410780,4960,4960,4960,4960,0
|
|
20230607,155600,144410780,4960,4960,4960,4960,0
|
|
20230607,155500,144410780,4960,4960,4960,4960,0
|
|
20230607,155400,144410780,4960,4960,4960,4960,0
|
|
20230607,155300,144410780,4960,4960,4960,4960,0
|
|
20230607,155200,144410780,4960,4960,4960,4960,0
|
|
20230607,155100,144410780,4960,4960,4960,4960,0
|
|
20230607,155000,144410780,4960,4960,4960,4960,0
|
|
20230607,154900,144410780,4960,4960,4960,4960,0
|
|
20230607,154800,144410780,4960,4960,4960,4960,1081
|
|
20230607,154700,144410780,4960,4960,4960,4960,0
|
|
20230607,154600,144410780,4960,4960,4960,4960,0
|
|
20230607,154500,144410780,4960,4960,4960,4960,0
|
|
20230607,154400,144410780,4960,4960,4960,4960,0
|
|
20230607,154300,144410780,4960,4960,4960,4960,0
|
|
20230607,154200,144410780,4960,4960,4960,4960,0
|
|
20230607,154100,144410780,4960,4960,4960,4960,0
|
|
20230607,154000,144410780,4960,4960,4960,4960,0
|
|
20230607,153900,144410780,4960,4960,4960,4960,0
|
|
20230607,153800,144410780,4960,4960,4960,4960,0
|
|
20230607,153700,144410780,4960,4960,4960,4960,0
|
|
20230607,153600,144410780,4960,4960,4960,4960,0
|
|
20230607,153500,144410780,4960,4960,4960,4960,0
|
|
20230607,153400,144410780,4960,4960,4960,4960,0
|
|
20230607,153300,144410780,4960,4960,4960,4960,0
|
|
20230607,153200,144410780,4960,4960,4960,4960,0
|
|
20230607,153100,144410780,4960,4960,4960,4960,0
|
|
20230607,153000,144410780,4960,4960,4960,4960,1081
|
|
20230607,152900,139049020,4990,4990,4990,4990,0
|
|
20230607,152800,139049020,4990,4990,4990,4990,0
|
|
20230607,152700,139049020,4990,4990,4990,4990,0
|
|
20230607,152600,139049020,4990,4990,4990,4990,0
|
|
20230607,152500,139049020,4990,4990,4990,4990,0
|
|
20230607,152400,139049020,4990,4990,4990,4990,0
|
|
20230607,152300,139049020,4990,4990,4990,4990,0
|
|
20230607,152200,139049020,4990,4990,4990,4990,0
|
|
20230607,152100,139049020,4990,4990,4990,4990,0
|
|
20230607,152000,139049020,4990,4990,4990,4990,0
|
|
20230607,151900,139049020,4990,4935,4990,4920,412
|
|
20230607,151800,137006785,4955,4955,4960,4940,174
|
|
20230607,151700,136144520,4955,4950,4955,4950,225
|
|
20230607,151600,135029650,4955,4945,4955,4945,281
|
|
20230607,151500,133638355,4945,4940,4945,4940,257
|
|
20230607,151400,132367990,4945,4945,4945,4935,259
|
|
20230607,151300,131088315,4935,4935,4935,4935,165
|
|
20230607,151200,130274040,4935,4935,4935,4935,197
|
|
20230607,151100,129301845,4935,4935,4935,4930,273
|
|
20230607,151000,127954635,4935,4930,4935,4925,221
|
|
20230607,150900,126865210,4925,4935,4935,4925,197
|
|
20230607,150800,125893805,4930,4925,4935,4925,194
|
|
20230607,150700,124937815,4920,4920,4920,4915,421
|
|
20230607,150600,122867660,4920,4920,4920,4920,275
|
|
20230607,150500,121514660,4915,4920,4925,4915,267
|
|
20230607,150400,120200090,4925,4935,4935,4925,340
|
|
20230607,150300,118525040,4930,4925,4930,4920,153
|
|
20230607,150200,117771060,4920,4910,4920,4910,179
|
|
20230607,150100,116890805,4915,4915,4915,4915,313
|
|
20230607,150000,115352410,4915,4910,4915,4910,308
|
|
20230607,145900,113839500,4910,4910,4910,4910,0
|
|
20230607,145800,113839500,4910,4910,4910,4910,11
|
|
20230607,145700,113785490,4910,4905,4910,4905,1128
|
|
20230607,145600,108250110,4910,4910,4910,4910,360
|
|
20230607,145500,106482510,4910,4920,4920,4910,497
|
|
20230607,145400,104039840,4920,4920,4920,4920,1
|
|
20230607,145300,104034920,4950,4950,4950,4950,0
|
|
20230607,145200,104034920,4950,4950,4950,4950,0
|
|
20230607,145100,104034920,4950,4950,4950,4950,0
|
|
20230607,145000,104034920,4950,4925,4950,4925,306
|
|
20230607,144900,102525450,4930,4930,4930,4930,4
|
|
20230607,144800,102505730,4930,4930,4930,4930,1
|
|
20230607,144700,102500800,4920,4920,4920,4920,1
|
|
20230607,144600,102495880,4930,4920,4930,4920,36
|
|
20230607,144500,102318740,4930,4930,4930,4930,5
|
|
20230607,144400,102294090,4930,4930,4930,4930,0
|
|
20230607,144300,102294090,4930,4930,4930,4930,0
|
|
20230607,144200,102294090,4930,4930,4930,4930,0
|
|
20230607,144100,102294090,4930,4930,4930,4930,1
|
|
20230607,144000,102289160,4915,4915,4915,4915,1
|
|
20230607,143900,102284245,4930,4930,4930,4930,0
|
|
20230607,143800,102284245,4930,4920,4930,4920,51
|
|
20230607,143700,102033295,4920,4920,4920,4920,2
|
|
20230607,143600,102023455,4920,4920,4920,4920,4
|
|
20230607,143500,102003775,4920,4920,4920,4920,4
|
|
20230607,143400,101984095,4930,4915,4930,4910,255
|
|
20230607,143300,100729925,4920,4920,4920,4920,12
|
|
20230607,143200,100670885,4930,4920,4930,4920,3
|
|
20230607,143100,100656105,4930,4930,4930,4930,4
|
|
20230607,143000,100636385,4920,4940,4940,4920,821
|
|
20230607,142900,96587390,4950,4950,4950,4940,670
|
|
20230607,142800,93276910,4955,4955,4955,4955,0
|
|
20230607,142700,93276910,4955,4955,4955,4955,0
|
|
20230607,142600,93276910,4955,4955,4955,4955,0
|
|
20230607,142500,93276910,4955,4945,4955,4945,2
|
|
20230607,142400,93267010,4955,4950,4955,4950,3
|
|
20230607,142300,93252155,4950,4950,4950,4950,2
|
|
20230607,142200,93242255,4955,4955,4955,4955,98
|
|
20230607,142100,92756665,4955,4950,4955,4950,5
|
|
20230607,142000,92731910,4955,4955,4955,4955,1
|
|
20230607,141900,92726955,4945,4945,4945,4945,0
|
|
20230607,141800,92726955,4945,4950,4950,4945,87
|
|
20230607,141700,92296315,4950,4950,4950,4950,1
|
|
20230607,141600,92291365,4960,4960,4960,4960,0
|
|
20230607,141500,92291365,4960,4950,4960,4950,676
|
|
20230607,141400,88945155,4960,4960,4960,4960,449
|
|
20230607,141300,86718115,4960,4960,4960,4960,1
|
|
20230607,141200,86713155,4950,4950,4950,4950,60
|
|
20230607,141100,86416155,4950,4950,4950,4950,0
|
|
20230607,141000,86416155,4950,4950,4950,4950,1
|
|
20230607,140900,86411205,4945,4945,4945,4945,0
|
|
20230607,140800,86411205,4945,4945,4945,4945,0
|
|
20230607,140700,86411205,4945,4945,4945,4945,1
|
|
20230607,140600,86406260,4960,4960,4960,4960,0
|
|
20230607,140500,86406260,4960,4960,4960,4960,0
|
|
20230607,140400,86406260,4960,4960,4960,4960,0
|
|
20230607,140300,86406260,4960,4945,4960,4945,2
|
|
20230607,140200,86396355,4955,4955,4955,4955,3
|
|
20230607,140100,86381490,4940,4965,4965,4940,1535
|
|
20230607,140000,78790625,4955,4975,4980,4955,955
|
|
20230607,135900,74050305,4975,4975,4975,4975,16
|
|
20230607,135800,73970705,4975,4980,4980,4975,450
|
|
20230607,135700,71730835,4980,4980,4980,4980,0
|
|
20230607,135600,71730835,4980,4980,4980,4980,0
|
|
20230607,135500,71730835,4980,4980,4980,4980,1
|
|
20230607,135400,71725855,4990,4990,4990,4990,0
|
|
20230607,135300,71725855,4990,4990,4990,4990,0
|
|
20230607,135200,71725855,4990,4990,4990,4990,0
|
|
20230607,135100,71725855,4990,4990,4990,4990,0
|
|
20230607,135000,71725855,4990,4990,4990,4990,0
|
|
20230607,134900,71725855,4990,4990,4990,4990,2
|
|
20230607,134800,71715875,4985,4985,4985,4985,1
|
|
20230607,134700,71710890,4990,4990,4990,4990,1
|
|
20230607,134600,71705900,4985,4985,4985,4985,0
|
|
20230607,134500,71705900,4985,4985,4985,4985,0
|
|
20230607,134400,71705900,4985,4985,4985,4985,1
|
|
20230607,134300,71700915,4985,4980,4985,4980,18
|
|
20230607,134200,71611210,4995,4990,4995,4990,55
|
|
20230607,134100,71336755,4990,4985,4990,4980,94
|
|
20230607,134000,70868185,4985,4990,4990,4985,3
|
|
20230607,133900,70853220,4985,4985,4985,4985,0
|
|
20230607,133800,70853220,4985,4985,4985,4985,3
|
|
20230607,133700,70838265,4985,4985,4985,4985,13
|
|
20230607,133600,70773460,5010,4985,5010,4985,18
|
|
20230607,133500,70683680,4985,4990,5000,4985,356
|
|
20230607,133400,68904785,5010,5010,5010,5010,0
|
|
20230607,133300,68904785,5010,5000,5010,4990,12
|
|
20230607,133200,68844850,5020,5020,5020,5020,0
|
|
20230607,133100,68844850,5020,5020,5020,5020,0
|
|
20230607,133000,68844850,5020,5020,5020,5020,0
|
|
20230607,132900,68844850,5020,5020,5020,5020,0
|
|
20230607,132800,68844850,5020,5020,5020,5020,0
|
|
20230607,132700,68844850,5020,5020,5020,5020,0
|
|
20230607,132600,68844850,5020,5020,5020,5020,0
|
|
20230607,132500,68844850,5020,5020,5020,5020,0
|
|
20230607,132400,68844850,5020,5000,5020,5000,5
|
|
20230607,132300,68819790,5020,5020,5020,5020,0
|
|
20230607,132200,68819790,5020,5020,5020,5020,0
|
|
20230607,132100,68819790,5020,5020,5020,5020,0
|
|
20230607,132000,68819790,5020,5020,5020,5020,0
|
|
20230607,131900,68819790,5020,5020,5020,5020,0
|
|
20230607,131800,68819790,5020,5000,5020,5000,3
|
|
20230607,131700,68804750,5020,5000,5020,5000,6
|
|
20230607,131600,68774690,5020,5020,5020,5020,0
|
|
20230607,131500,68774690,5020,5000,5020,5000,2
|
|
20230607,131400,68764670,4990,4990,4990,4990,50
|
|
20230607,131300,68515170,5020,4990,5020,4990,9
|
|
20230607,131200,68470175,4990,5000,5000,4990,100
|
|
20230607,131100,67970900,5020,5020,5020,5020,0
|
|
20230607,131000,67970900,5020,5020,5020,5020,0
|
|
20230607,130900,67970900,5020,5020,5020,5020,2
|
|
20230607,130800,67960860,5010,5020,5020,5010,93
|
|
20230607,130700,67494910,5020,5020,5020,5020,0
|
|
20230607,130600,67494910,5020,5020,5020,5020,0
|
|
20230607,130500,67494910,5020,5010,5020,5010,3
|
|
20230607,130400,67479860,5020,5020,5020,5020,0
|
|
20230607,130300,67479860,5020,5010,5020,5010,33
|
|
20230607,130200,67314520,5010,5010,5010,5010,2
|
|
20230607,130100,67304500,5020,5020,5020,5020,0
|
|
20230607,130000,67304500,5020,5020,5020,5020,0
|
|
20230607,125900,67304500,5020,5020,5020,5020,0
|
|
20230607,125800,67304500,5020,5020,5020,5020,0
|
|
20230607,125700,67304500,5020,5000,5020,5000,71
|
|
20230607,125600,66949480,5020,5000,5020,5000,14
|
|
20230607,125500,66879400,5020,5020,5020,5020,0
|
|
20230607,125400,66879400,5020,5020,5020,5020,0
|
|
20230607,125300,66879400,5020,5020,5020,5020,4
|
|
20230607,125200,66859320,5020,5020,5020,5020,1
|
|
20230607,125100,66854300,5010,5010,5010,5010,1153
|
|
20230607,125000,61077770,5020,5020,5020,5020,0
|
|
20230607,124900,61077770,5020,5020,5020,5020,0
|
|
20230607,124800,61077770,5020,5010,5020,5010,17
|
|
20230607,124700,60992590,5020,5020,5020,5020,0
|
|
20230607,124600,60992590,5020,5020,5020,5020,0
|
|
20230607,124500,60992590,5020,5020,5020,5020,0
|
|
20230607,124400,60992590,5020,5020,5020,5020,0
|
|
20230607,124300,60992590,5020,5020,5020,5020,0
|
|
20230607,124200,60992590,5020,5020,5020,5020,0
|
|
20230607,124100,60992590,5020,5020,5020,5020,0
|
|
20230607,124000,60992590,5020,5020,5020,5020,0
|
|
20230607,123900,60992590,5020,5020,5020,5020,0
|
|
20230607,123800,60992590,5020,5020,5020,5020,0
|
|
20230607,123700,60992590,5020,5020,5020,5020,0
|
|
20230607,123600,60992590,5020,5020,5020,5020,0
|
|
20230607,123500,60992590,5020,5020,5020,5020,0
|
|
20230607,123400,60992590,5020,5020,5020,5020,0
|
|
20230607,123300,60992590,5020,5020,5020,5020,0
|
|
20230607,123200,60992590,5020,5020,5020,5020,0
|
|
20230607,123100,60992590,5020,5020,5020,5020,0
|
|
20230607,123000,60992590,5020,5020,5020,5020,21
|
|
20230607,122900,60887170,5010,5010,5010,5010,0
|
|
20230607,122800,60887170,5010,5010,5010,5010,0
|
|
20230607,122700,60887170,5010,5010,5010,5010,500
|
|
20230607,122600,58382170,5020,5020,5020,5020,0
|
|
20230607,122500,58382170,5020,5020,5020,5020,0
|
|
20230607,122400,58382170,5020,5020,5020,5020,0
|
|
20230607,122300,58382170,5020,5020,5020,5020,0
|
|
20230607,122200,58382170,5020,5020,5020,5020,0
|
|
20230607,122100,58382170,5020,5020,5020,5020,0
|
|
20230607,122000,58382170,5020,5020,5020,5020,0
|
|
20230607,121900,58382170,5020,5020,5020,5020,0
|
|
20230607,121800,58382170,5020,5020,5020,5020,0
|
|
20230607,121700,58382170,5020,5020,5020,5020,0
|
|
20230607,121600,58382170,5020,5020,5020,5020,0
|
|
20230607,121500,58382170,5020,5020,5020,5020,0
|
|
20230607,121400,58382170,5020,5020,5020,5020,0
|
|
20230607,121300,58382170,5020,5020,5020,5020,1
|
|
20230607,121200,58377150,5010,5010,5010,5010,125
|
|
20230607,121100,57750900,5010,5010,5010,5010,31
|
|
20230607,121000,57595590,5000,5000,5000,5000,0
|
|
20230607,120900,57595590,5000,5000,5000,5000,0
|
|
20230607,120800,57595590,5000,5000,5000,5000,0
|
|
20230607,120700,57595590,5000,5000,5000,5000,53
|
|
20230607,120600,57330590,5000,5000,5000,5000,0
|
|
20230607,120500,57330590,5000,5000,5000,5000,600
|
|
20230607,120400,54330590,5010,5010,5010,5010,0
|
|
20230607,120300,54330590,5010,5010,5010,5010,0
|
|
20230607,120200,54330590,5010,5010,5010,5010,0
|
|
20230607,120100,54330590,5010,5010,5010,5010,700
|
|
20230607,120000,50823590,5020,5020,5020,5020,0
|
|
20230607,115900,50823590,5020,5020,5020,5020,0
|
|
20230607,115800,50823590,5020,5020,5020,5000,3
|
|
20230607,115700,50808550,5020,5020,5020,5020,0
|
|
20230607,115600,50808550,5020,5020,5020,5020,0
|
|
20230607,115500,50808550,5020,5020,5020,5020,0
|
|
20230607,115400,50808550,5020,5020,5020,5020,0
|
|
20230607,115300,50808550,5020,5020,5020,5020,0
|
|
20230607,115200,50808550,5020,5020,5020,5020,0
|
|
20230607,115100,50808550,5020,5020,5020,5020,0
|
|
20230607,115000,50808550,5020,5020,5020,5020,0
|
|
20230607,114900,50808550,5020,5020,5020,5020,0
|
|
20230607,114800,50808550,5020,5020,5020,5020,0
|
|
20230607,114700,50808550,5020,5020,5020,5020,0
|
|
20230607,114600,50808550,5020,5020,5020,5020,1
|
|
20230607,114500,50803530,5020,5020,5020,5020,1
|
|
20230607,114400,50798510,5020,5020,5020,5020,0
|
|
20230607,114300,50798510,5020,5020,5020,5020,0
|
|
20230607,114200,50798510,5020,5020,5020,5020,0
|
|
20230607,114100,50798510,5020,5020,5020,5020,0
|
|
20230607,114000,50798510,5020,5010,5020,5000,1562
|
|
20230607,113900,42980910,5020,5020,5020,5020,3
|
|
20230607,113800,42965850,5020,5020,5020,5020,103
|
|
20230607,113700,42448790,5020,5020,5020,5020,0
|
|
20230607,113600,42448790,5020,5020,5020,5020,0
|
|
20230607,113500,42448790,5020,5020,5020,5020,0
|
|
20230607,113400,42448790,5020,5020,5020,5020,0
|
|
20230607,113300,42448790,5020,5020,5020,5020,0
|
|
20230607,113200,42448790,5020,5020,5020,5020,0
|
|
20230607,113100,42448790,5020,5020,5020,5020,2
|
|
20230607,113000,42438750,5020,5020,5020,5020,0
|
|
20230607,112900,42438750,5020,5020,5020,5020,0
|
|
20230607,112800,42438750,5020,5020,5020,5020,0
|
|
20230607,112700,42438750,5020,5020,5020,5020,0
|
|
20230607,112600,42438750,5020,5020,5020,5020,0
|
|
20230607,112500,42438750,5020,5020,5020,5020,0
|
|
20230607,112400,42438750,5020,5020,5020,5020,0
|
|
20230607,112300,42438750,5020,5020,5020,5020,0
|
|
20230607,112200,42438750,5020,5020,5020,5020,0
|
|
20230607,112100,42438750,5020,5020,5020,5020,0
|
|
20230607,112000,42438750,5020,5020,5020,5020,0
|
|
20230607,111900,42438750,5020,5020,5020,5020,0
|
|
20230607,111800,42438750,5020,5020,5020,5020,0
|
|
20230607,111700,42438750,5020,5020,5020,5020,0
|
|
20230607,111600,42438750,5020,5020,5020,5020,0
|
|
20230607,111500,42438750,5020,5020,5020,5020,0
|
|
20230607,111400,42438750,5020,5020,5020,5020,0
|
|
20230607,111300,42438750,5020,5020,5020,5020,0
|
|
20230607,111200,42438750,5020,5020,5020,5020,0
|
|
20230607,111100,42438750,5020,5020,5020,5020,0
|
|
20230607,111000,42438750,5020,5020,5020,5020,0
|
|
20230607,110900,42438750,5020,5020,5020,5020,1
|
|
20230607,110800,42433730,5020,5020,5020,5020,0
|
|
20230607,110700,42433730,5020,5020,5020,5020,0
|
|
20230607,110600,42433730,5020,5020,5020,5020,0
|
|
20230607,110500,42433730,5020,5020,5020,5020,1
|
|
20230607,110400,42428710,5030,5030,5030,5030,0
|
|
20230607,110300,42428710,5030,5020,5030,5020,200
|
|
20230607,110200,41423060,5030,5020,5030,5020,300
|
|
20230607,110100,39914210,5030,5030,5030,5030,0
|
|
20230607,110000,39914210,5030,5020,5030,5020,2
|
|
20230607,105900,39904160,5000,5010,5010,5000,405
|
|
20230607,105800,37876510,5030,5030,5030,5030,0
|
|
20230607,105700,37876510,5030,5030,5030,5030,0
|
|
20230607,105600,37876510,5030,5030,5030,5030,0
|
|
20230607,105500,37876510,5030,5030,5030,5030,0
|
|
20230607,105400,37876510,5030,5030,5030,5030,0
|
|
20230607,105300,37876510,5030,5030,5030,5030,0
|
|
20230607,105200,37876510,5030,5030,5030,5030,0
|
|
20230607,105100,37876510,5030,5030,5030,5030,109
|
|
20230607,105000,37328240,5040,5040,5040,5040,0
|
|
20230607,104900,37328240,5040,5040,5040,5040,0
|
|
20230607,104800,37328240,5040,5040,5040,5040,2
|
|
20230607,104700,37318160,5030,5030,5030,5030,0
|
|
20230607,104600,37318160,5030,5030,5030,5030,1
|
|
20230607,104500,37313130,5040,5040,5040,5040,0
|
|
20230607,104400,37313130,5040,5040,5040,5040,0
|
|
20230607,104300,37313130,5040,5040,5040,5040,0
|
|
20230607,104200,37313130,5040,5030,5040,5030,10
|
|
20230607,104100,37262740,5040,5040,5040,5040,0
|
|
20230607,104000,37262740,5040,5040,5040,5040,0
|
|
20230607,103900,37262740,5040,5020,5040,5020,25
|
|
20230607,103800,37137030,5020,5030,5030,5020,242
|
|
20230607,103700,35921190,5030,5030,5030,5030,0
|
|
20230607,103600,35921190,5030,5030,5030,5030,0
|
|
20230607,103500,35921190,5030,5030,5030,5030,0
|
|
20230607,103400,35921190,5030,5030,5030,5030,0
|
|
20230607,103300,35921190,5030,5030,5030,5030,0
|
|
20230607,103200,35921190,5030,5030,5030,5030,0
|
|
20230607,103100,35921190,5030,5030,5030,5030,0
|
|
20230607,103000,35921190,5030,5010,5030,5010,8
|
|
20230607,102900,35881090,5030,5030,5030,5030,8
|
|
20230607,102800,35840850,5010,5010,5010,5010,0
|
|
20230607,102700,35840850,5010,5020,5020,5010,14
|
|
20230607,102600,35770670,5020,5020,5020,5020,0
|
|
20230607,102500,35770670,5020,5020,5020,5020,6
|
|
20230607,102400,35740550,5030,5030,5030,5030,0
|
|
20230607,102300,35740550,5030,5030,5030,5030,0
|
|
20230607,102200,35740550,5030,5030,5030,5030,10
|
|
20230607,102100,35690250,5030,5030,5030,5030,0
|
|
20230607,102000,35690250,5030,5030,5030,5030,0
|
|
20230607,101900,35690250,5030,5030,5030,5030,0
|
|
20230607,101800,35690250,5030,5030,5030,5030,0
|
|
20230607,101700,35690250,5030,5030,5030,5030,0
|
|
20230607,101600,35690250,5030,5030,5030,5030,3
|
|
20230607,101500,35675160,5010,5010,5010,5010,1
|
|
20230607,101400,35670150,5030,5030,5030,5030,0
|
|
20230607,101300,35670150,5030,5030,5030,5030,0
|
|
20230607,101200,35670150,5030,5030,5030,5030,0
|
|
20230607,101100,35670150,5030,5030,5030,5030,0
|
|
20230607,101000,35670150,5030,5030,5030,5030,0
|
|
20230607,100900,35670150,5030,5030,5030,5030,0
|
|
20230607,100800,35670150,5030,5030,5030,5030,172
|
|
20230607,100700,34804990,5030,5030,5030,5030,0
|
|
20230607,100600,34804990,5030,5030,5030,5030,0
|
|
20230607,100500,34804990,5030,5030,5030,5030,0
|
|
20230607,100400,34804990,5030,5030,5030,5030,0
|
|
20230607,100300,34804990,5030,5030,5030,5030,0
|
|
20230607,100200,34804990,5030,5030,5030,5030,1
|
|
20230607,100100,34799960,5010,5010,5010,5010,0
|
|
20230607,100000,34799960,5010,5010,5010,5010,807
|
|
20230607,095900,30756890,5040,5040,5040,5040,0
|
|
20230607,095800,30756890,5040,5040,5040,5040,0
|
|
20230607,095700,30756890,5040,5040,5040,5040,0
|
|
20230607,095600,30756890,5040,5040,5040,5040,0
|
|
20230607,095500,30756890,5040,5040,5040,5040,0
|
|
20230607,095400,30756890,5040,5020,5040,5020,502
|
|
20230607,095300,28236820,5010,5010,5010,5010,2
|
|
20230607,095200,28226800,5040,5040,5040,5040,0
|
|
20230607,095100,28226800,5040,5010,5040,5010,1851
|
|
20230607,095000,18953240,5030,5030,5030,5030,50
|
|
20230607,094900,18701740,5040,5030,5040,5030,1004
|
|
20230607,094800,13651600,5030,5030,5030,5030,0
|
|
20230607,094700,13651600,5030,5010,5030,5010,83
|
|
20230607,094600,13235750,5030,5030,5030,5030,0
|
|
20230607,094500,13235750,5030,5030,5030,5030,1
|
|
20230607,094400,13230720,5020,5030,5030,5020,21
|
|
20230607,094300,13125290,5020,5030,5030,5020,144
|
|
20230607,094200,12402400,5030,5030,5030,5030,1
|
|
20230607,094100,12397370,5010,5010,5010,5010,102
|
|
20230607,094000,11886350,5030,5030,5030,5010,85
|
|
20230607,093900,11460420,5010,5020,5020,5010,101
|
|
20230607,093800,10954400,5030,5030,5030,5030,9
|
|
20230607,093700,10909130,5010,5010,5010,5010,322
|
|
20230607,093600,9295910,5020,5020,5020,5020,3
|
|
20230607,093500,9280850,5020,5020,5020,5020,282
|
|
20230607,093400,7865210,5020,5020,5020,5020,101
|
|
20230607,093300,7358190,5030,5030,5030,5030,1
|
|
20230607,093200,7353160,5020,5020,5020,5020,0
|
|
20230607,093100,7353160,5020,5020,5020,5020,0
|
|
20230607,093000,7353160,5020,5020,5020,5020,250
|
|
20230607,092900,6098160,5030,5030,5030,5030,0
|
|
20230607,092800,6098160,5030,5030,5030,5030,0
|
|
20230607,092700,6098160,5030,5030,5030,5030,6
|
|
20230607,092600,6067980,5030,5030,5030,5030,0
|
|
20230607,092500,6067980,5030,5030,5030,5030,0
|
|
20230607,092400,6067980,5030,5030,5030,5030,0
|
|
20230607,092300,6067980,5030,5030,5030,5030,0
|
|
20230607,092200,6067980,5030,5030,5030,5030,3
|
|
20230607,092100,6052890,5020,5020,5020,5020,0
|
|
20230607,092000,6052890,5020,5020,5020,5020,10
|
|
20230607,091900,6002690,5020,5020,5020,5020,7
|
|
20230607,091800,5967550,5040,5040,5040,5040,0
|
|
20230607,091700,5967550,5040,5040,5040,5040,0
|
|
20230607,091600,5967550,5040,5040,5040,5040,0
|
|
20230607,091500,5967550,5040,5020,5040,5020,5
|
|
20230607,091400,5942430,5010,5020,5020,5010,1161
|
|
20230607,091300,115390,5050,5050,5050,5050,0
|
|
20230607,091200,115390,5050,5050,5050,5050,0
|
|
20230607,091100,115390,5050,5050,5050,5050,0
|
|
20230607,091000,115390,5050,5050,5050,5050,0
|
|
20230607,090900,115390,5050,5050,5050,5050,0
|
|
20230607,090800,115390,5050,5050,5050,5050,0
|
|
20230607,090700,115390,5050,5050,5050,5050,0
|
|
20230607,090600,115390,5050,5050,5050,5050,1
|
|
20230607,090500,110340,5060,5060,5060,5060,0
|
|
20230607,090400,110340,5060,5060,5060,5060,0
|
|
20230607,090300,110340,5060,5060,5060,5060,0
|
|
20230607,090200,110340,5060,5060,5060,5060,0
|
|
20230607,090100,110340,5060,5020,5060,5020,4
|
|
20230607,090000,90180,5080,5000,5080,5000,18
|