575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183200,268401485,4075,4075,4075,4075,2129
|
|
20230605,183100,268401485,4075,4075,4075,4075,0
|
|
20230605,183000,268401485,4075,4075,4075,4075,0
|
|
20230605,182900,268401485,4075,4075,4075,4075,0
|
|
20230605,182800,268401485,4075,4075,4075,4075,0
|
|
20230605,182700,268401485,4075,4075,4075,4075,0
|
|
20230605,182600,268401485,4075,4075,4075,4075,0
|
|
20230605,182500,268401485,4075,4075,4075,4075,0
|
|
20230605,182400,268401485,4075,4075,4075,4075,0
|
|
20230605,182300,268401485,4075,4075,4075,4075,0
|
|
20230605,182200,268401485,4075,4075,4075,4075,0
|
|
20230605,182100,268401485,4075,4075,4075,4075,0
|
|
20230605,182000,268401485,4075,4075,4075,4075,0
|
|
20230605,181900,268401485,4075,4075,4075,4075,0
|
|
20230605,181800,268401485,4075,4075,4075,4075,0
|
|
20230605,181700,268401485,4075,4075,4075,4075,0
|
|
20230605,181600,268401485,4075,4075,4075,4075,0
|
|
20230605,181500,268401485,4075,4075,4075,4075,0
|
|
20230605,181400,268401485,4075,4075,4075,4075,0
|
|
20230605,181300,268401485,4075,4075,4075,4075,0
|
|
20230605,181200,268401485,4075,4075,4075,4075,0
|
|
20230605,181100,268401485,4075,4075,4075,4075,0
|
|
20230605,181000,268401485,4075,4075,4075,4075,0
|
|
20230605,180900,268401485,4075,4075,4075,4075,0
|
|
20230605,180800,268401485,4075,4075,4075,4075,0
|
|
20230605,180700,268401485,4075,4075,4075,4075,0
|
|
20230605,180600,268401485,4075,4075,4075,4075,0
|
|
20230605,180500,268401485,4075,4075,4075,4075,0
|
|
20230605,180400,268401485,4075,4075,4075,4075,0
|
|
20230605,180300,268401485,4075,4075,4075,4075,0
|
|
20230605,180200,268401485,4075,4075,4075,4075,2129
|
|
20230605,180100,268401485,4075,4075,4075,4075,0
|
|
20230605,180000,268401485,4075,4075,4075,4075,0
|
|
20230605,175900,268401485,4075,4075,4075,4075,0
|
|
20230605,175800,268401485,4075,4075,4075,4075,0
|
|
20230605,175700,268401485,4075,4075,4075,4075,0
|
|
20230605,175600,268401485,4075,4075,4075,4075,0
|
|
20230605,175500,268401485,4075,4075,4075,4075,0
|
|
20230605,175400,268401485,4075,4075,4075,4075,0
|
|
20230605,175300,268401485,4075,4075,4075,4075,0
|
|
20230605,175200,268401485,4075,4075,4075,4075,0
|
|
20230605,175100,268401485,4075,4075,4075,4075,0
|
|
20230605,175000,268401485,4075,4075,4075,4075,0
|
|
20230605,174900,268401485,4075,4075,4075,4075,0
|
|
20230605,174800,268401485,4075,4075,4075,4075,0
|
|
20230605,174700,268401485,4075,4075,4075,4075,0
|
|
20230605,174600,268401485,4075,4075,4075,4075,0
|
|
20230605,174500,268401485,4075,4075,4075,4075,0
|
|
20230605,174400,268401485,4075,4075,4075,4075,0
|
|
20230605,174300,268401485,4075,4075,4075,4075,0
|
|
20230605,174200,268401485,4075,4075,4075,4075,0
|
|
20230605,174100,268401485,4075,4075,4075,4075,0
|
|
20230605,174000,268401485,4075,4075,4075,4075,0
|
|
20230605,173900,268401485,4075,4075,4075,4075,0
|
|
20230605,173800,268401485,4075,4075,4075,4075,0
|
|
20230605,173700,268401485,4075,4075,4075,4075,0
|
|
20230605,173600,268401485,4075,4075,4075,4075,0
|
|
20230605,173500,268401485,4075,4075,4075,4075,0
|
|
20230605,173400,268401485,4075,4075,4075,4075,0
|
|
20230605,173300,268401485,4075,4075,4075,4075,0
|
|
20230605,173200,268401485,4075,4075,4075,4075,2129
|
|
20230605,173100,268401485,4075,4075,4075,4075,0
|
|
20230605,173000,268401485,4075,4075,4075,4075,0
|
|
20230605,172900,268401485,4075,4075,4075,4075,0
|
|
20230605,172800,268401485,4075,4075,4075,4075,0
|
|
20230605,172700,268401485,4075,4075,4075,4075,0
|
|
20230605,172600,268401485,4075,4075,4075,4075,0
|
|
20230605,172500,268401485,4075,4075,4075,4075,0
|
|
20230605,172400,268401485,4075,4075,4075,4075,0
|
|
20230605,172300,268401485,4075,4075,4075,4075,0
|
|
20230605,172200,268401485,4075,4075,4075,4075,0
|
|
20230605,172100,268401485,4075,4075,4075,4075,0
|
|
20230605,172000,268401485,4075,4075,4075,4075,0
|
|
20230605,171900,268401485,4075,4075,4075,4075,0
|
|
20230605,171800,268401485,4075,4075,4075,4075,0
|
|
20230605,171700,268401485,4075,4075,4075,4075,0
|
|
20230605,171600,268401485,4075,4075,4075,4075,0
|
|
20230605,171500,268401485,4075,4075,4075,4075,0
|
|
20230605,171400,268401485,4075,4075,4075,4075,0
|
|
20230605,171300,268401485,4075,4075,4075,4075,0
|
|
20230605,171200,268401485,4075,4075,4075,4075,0
|
|
20230605,171100,268401485,4075,4075,4075,4075,0
|
|
20230605,171000,268401485,4075,4075,4075,4075,0
|
|
20230605,170900,268401485,4075,4075,4075,4075,0
|
|
20230605,170800,268401485,4075,4075,4075,4075,0
|
|
20230605,170700,268401485,4075,4075,4075,4075,0
|
|
20230605,170600,268401485,4075,4075,4075,4075,0
|
|
20230605,170500,268401485,4075,4075,4075,4075,0
|
|
20230605,170400,268401485,4075,4075,4075,4075,0
|
|
20230605,170300,268401485,4075,4075,4075,4075,0
|
|
20230605,170200,268401485,4075,4075,4075,4075,2129
|
|
20230605,170100,268401485,4075,4075,4075,4075,0
|
|
20230605,170000,268401485,4075,4075,4075,4075,0
|
|
20230605,165900,268401485,4075,4075,4075,4075,0
|
|
20230605,165800,268401485,4075,4075,4075,4075,0
|
|
20230605,165700,268401485,4075,4075,4075,4075,0
|
|
20230605,165600,268401485,4075,4075,4075,4075,0
|
|
20230605,165500,268401485,4075,4075,4075,4075,0
|
|
20230605,165400,268401485,4075,4075,4075,4075,0
|
|
20230605,165300,268401485,4075,4075,4075,4075,0
|
|
20230605,165200,268401485,4075,4075,4075,4075,0
|
|
20230605,165100,268401485,4075,4075,4075,4075,0
|
|
20230605,165000,268401485,4075,4075,4075,4075,0
|
|
20230605,164900,268401485,4075,4075,4075,4075,0
|
|
20230605,164800,268401485,4075,4075,4075,4075,0
|
|
20230605,164700,268401485,4075,4075,4075,4075,0
|
|
20230605,164600,268401485,4075,4075,4075,4075,0
|
|
20230605,164500,268401485,4075,4075,4075,4075,0
|
|
20230605,164400,268401485,4075,4075,4075,4075,0
|
|
20230605,164300,268401485,4075,4075,4075,4075,0
|
|
20230605,164200,268401485,4075,4075,4075,4075,0
|
|
20230605,164100,268401485,4075,4075,4075,4075,0
|
|
20230605,164000,268401485,4075,4075,4075,4075,0
|
|
20230605,163900,268401485,4075,4075,4075,4075,0
|
|
20230605,163800,268401485,4075,4075,4075,4075,0
|
|
20230605,163700,268401485,4075,4075,4075,4075,0
|
|
20230605,163600,268401485,4075,4075,4075,4075,0
|
|
20230605,163500,268401485,4075,4075,4075,4075,0
|
|
20230605,163400,268401485,4075,4075,4075,4075,0
|
|
20230605,163300,268401485,4075,4075,4075,4075,0
|
|
20230605,163200,268401485,4075,4075,4075,4075,2129
|
|
20230605,163100,268401485,4075,4075,4075,4075,0
|
|
20230605,163000,268401485,4075,4075,4075,4075,0
|
|
20230605,162900,268401485,4075,4075,4075,4075,0
|
|
20230605,162800,268401485,4075,4075,4075,4075,0
|
|
20230605,162700,268401485,4075,4075,4075,4075,0
|
|
20230605,162600,268401485,4075,4075,4075,4075,0
|
|
20230605,162500,268401485,4075,4075,4075,4075,0
|
|
20230605,162400,268401485,4075,4075,4075,4075,0
|
|
20230605,162300,268401485,4075,4075,4075,4075,0
|
|
20230605,162200,268401485,4075,4075,4075,4075,0
|
|
20230605,162100,268401485,4075,4075,4075,4075,0
|
|
20230605,162000,268401485,4075,4075,4075,4075,0
|
|
20230605,161900,268401485,4075,4075,4075,4075,0
|
|
20230605,161800,268401485,4075,4075,4075,4075,0
|
|
20230605,161700,268401485,4075,4075,4075,4075,0
|
|
20230605,161600,268401485,4075,4075,4075,4075,0
|
|
20230605,161500,268401485,4075,4075,4075,4075,0
|
|
20230605,161400,268401485,4075,4075,4075,4075,0
|
|
20230605,161300,268401485,4075,4075,4075,4075,0
|
|
20230605,161200,268401485,4075,4075,4075,4075,0
|
|
20230605,161100,268401485,4075,4075,4075,4075,0
|
|
20230605,161000,268401485,4075,4075,4075,4075,0
|
|
20230605,160900,268401485,4075,4075,4075,4075,0
|
|
20230605,160800,268401485,4075,4075,4075,4075,0
|
|
20230605,160700,268401485,4075,4075,4075,4075,0
|
|
20230605,160600,268401485,4075,4075,4075,4075,0
|
|
20230605,160500,268401485,4075,4075,4075,4075,0
|
|
20230605,160400,268401485,4075,4075,4075,4075,0
|
|
20230605,160300,268401485,4075,4075,4075,4075,0
|
|
20230605,160200,268401485,4075,4075,4075,4075,2129
|
|
20230605,160100,268401485,4075,4075,4075,4075,0
|
|
20230605,160000,268401485,4075,4075,4075,4075,0
|
|
20230605,155900,268401485,4075,4075,4075,4075,0
|
|
20230605,155800,268401485,4075,4075,4075,4075,0
|
|
20230605,155700,268401485,4075,4075,4075,4075,0
|
|
20230605,155600,268401485,4075,4075,4075,4075,0
|
|
20230605,155500,268401485,4075,4075,4075,4075,0
|
|
20230605,155400,268401485,4075,4075,4075,4075,0
|
|
20230605,155300,268401485,4075,4075,4075,4075,0
|
|
20230605,155200,268401485,4075,4075,4075,4075,0
|
|
20230605,155100,268401485,4075,4075,4075,4075,0
|
|
20230605,155000,268401485,4075,4075,4075,4075,0
|
|
20230605,154900,268401485,4075,4075,4075,4075,0
|
|
20230605,154800,268401485,4075,4075,4075,4075,0
|
|
20230605,154700,268401485,4075,4075,4075,4075,0
|
|
20230605,154600,268401485,4075,4075,4075,4075,0
|
|
20230605,154500,268401485,4075,4075,4075,4075,0
|
|
20230605,154400,268401485,4075,4075,4075,4075,0
|
|
20230605,154300,268401485,4075,4075,4075,4075,0
|
|
20230605,154200,268401485,4075,4075,4075,4075,0
|
|
20230605,154100,268401485,4075,4075,4075,4075,0
|
|
20230605,154000,268401485,4075,4075,4075,4075,0
|
|
20230605,153900,268401485,4075,4075,4075,4075,0
|
|
20230605,153800,268401485,4075,4075,4075,4075,0
|
|
20230605,153700,268401485,4075,4075,4075,4075,0
|
|
20230605,153600,268401485,4075,4075,4075,4075,0
|
|
20230605,153500,268401485,4075,4075,4075,4075,0
|
|
20230605,153400,268401485,4075,4075,4075,4075,0
|
|
20230605,153300,268401485,4075,4075,4075,4075,0
|
|
20230605,153200,268401485,4075,4075,4075,4075,2129
|
|
20230605,153100,268401485,4075,4075,4075,4075,0
|
|
20230605,153000,268401485,4075,4075,4075,4075,2129
|
|
20230605,152900,259725810,4070,4070,4070,4070,0
|
|
20230605,152800,259725810,4070,4070,4070,4070,0
|
|
20230605,152700,259725810,4070,4070,4070,4070,0
|
|
20230605,152600,259725810,4070,4070,4070,4070,0
|
|
20230605,152500,259725810,4070,4070,4070,4070,0
|
|
20230605,152400,259725810,4070,4070,4070,4070,0
|
|
20230605,152300,259725810,4070,4070,4070,4070,0
|
|
20230605,152200,259725810,4070,4070,4070,4070,0
|
|
20230605,152100,259725810,4070,4070,4070,4070,0
|
|
20230605,152000,259725810,4070,4070,4070,4070,0
|
|
20230605,151900,259725810,4070,4070,4070,4070,0
|
|
20230605,151800,259725810,4070,4070,4070,4070,15
|
|
20230605,151700,259664760,4065,4060,4065,4060,269
|
|
20230605,151600,258571300,4065,4065,4065,4060,3
|
|
20230605,151500,258559110,4065,4060,4065,4060,66
|
|
20230605,151400,258291000,4065,4065,4065,4065,0
|
|
20230605,151300,258291000,4065,4065,4065,4065,0
|
|
20230605,151200,258291000,4065,4060,4065,4060,125
|
|
20230605,151100,257783475,4060,4060,4060,4060,62
|
|
20230605,151000,257531755,4055,4055,4055,4055,0
|
|
20230605,150900,257531755,4055,4055,4055,4055,0
|
|
20230605,150800,257531755,4055,4055,4055,4055,158
|
|
20230605,150700,256891065,4060,4060,4060,4060,0
|
|
20230605,150600,256891065,4060,4060,4060,4060,70
|
|
20230605,150500,256606865,4060,4060,4060,4060,0
|
|
20230605,150400,256606865,4060,4060,4060,4060,0
|
|
20230605,150300,256606865,4060,4060,4060,4060,33
|
|
20230605,150200,256472885,4060,4060,4060,4060,252
|
|
20230605,150100,255449765,4065,4065,4065,4065,0
|
|
20230605,150000,255449765,4065,4065,4065,4065,9
|
|
20230605,145900,255413180,4065,4065,4065,4065,0
|
|
20230605,145800,255413180,4065,4065,4065,4065,0
|
|
20230605,145700,255413180,4065,4065,4065,4065,0
|
|
20230605,145600,255413180,4065,4065,4065,4065,0
|
|
20230605,145500,255413180,4065,4065,4065,4065,85
|
|
20230605,145400,255067655,4065,4065,4065,4065,0
|
|
20230605,145300,255067655,4065,4065,4065,4065,25
|
|
20230605,145200,254966030,4070,4070,4070,4070,368
|
|
20230605,145100,253468270,4070,4070,4070,4070,20
|
|
20230605,145000,253386870,4065,4065,4065,4065,0
|
|
20230605,144900,253386870,4065,4065,4065,4065,70
|
|
20230605,144800,253102320,4065,4065,4065,4065,0
|
|
20230605,144700,253102320,4065,4065,4065,4065,15
|
|
20230605,144600,253041345,4070,4070,4070,4070,0
|
|
20230605,144500,253041345,4070,4070,4070,4070,0
|
|
20230605,144400,253041345,4070,4070,4070,4070,50
|
|
20230605,144300,252837845,4070,4070,4070,4070,248
|
|
20230605,144200,251828485,4070,4070,4070,4070,70
|
|
20230605,144100,251543585,4070,4070,4070,4070,6
|
|
20230605,144000,251519165,4070,4070,4075,4070,84
|
|
20230605,143900,251177280,4075,4075,4075,4075,0
|
|
20230605,143800,251177280,4075,4075,4075,4075,0
|
|
20230605,143700,251177280,4075,4075,4075,4075,1
|
|
20230605,143600,251173205,4075,4070,4075,4070,10
|
|
20230605,143500,251132495,4075,4075,4075,4075,1
|
|
20230605,143400,251128420,4070,4070,4070,4070,70
|
|
20230605,143300,250843520,4070,4070,4070,4070,0
|
|
20230605,143200,250843520,4070,4070,4070,4070,167
|
|
20230605,143100,250163830,4070,4070,4070,4070,1
|
|
20230605,143000,250159760,4070,4070,4070,4070,0
|
|
20230605,142900,250159760,4070,4070,4070,4070,94
|
|
20230605,142800,249777180,4075,4075,4075,4075,81
|
|
20230605,142700,249447105,4075,4075,4075,4075,0
|
|
20230605,142600,249447105,4075,4065,4075,4065,257
|
|
20230605,142500,248401220,4065,4065,4070,4065,576
|
|
20230605,142400,246058905,4065,4065,4065,4065,2
|
|
20230605,142300,246050775,4065,4070,4070,4065,400
|
|
20230605,142200,244424125,4070,4070,4070,4070,0
|
|
20230605,142100,244424125,4070,4065,4070,4065,71
|
|
20230605,142000,244135505,4065,4065,4065,4065,12
|
|
20230605,141900,244086725,4065,4065,4065,4065,76
|
|
20230605,141800,243777785,4065,4065,4065,4065,0
|
|
20230605,141700,243777785,4065,4065,4065,4065,69
|
|
20230605,141600,243497300,4065,4065,4065,4065,31
|
|
20230605,141500,243371285,4065,4065,4065,4065,39
|
|
20230605,141400,243212750,4065,4065,4065,4065,422
|
|
20230605,141300,241497320,4055,4055,4055,4055,70
|
|
20230605,141200,241213470,4055,4060,4060,4055,257
|
|
20230605,141100,240170365,4065,4065,4065,4065,1
|
|
20230605,141000,240166300,4065,4065,4065,4065,0
|
|
20230605,140900,240166300,4065,4065,4065,4065,429
|
|
20230605,140800,238422415,4060,4060,4060,4060,71
|
|
20230605,140700,238134155,4065,4065,4065,4065,3
|
|
20230605,140600,238121960,4065,4065,4065,4065,24
|
|
20230605,140500,238024400,4065,4065,4065,4065,0
|
|
20230605,140400,238024400,4065,4065,4065,4065,195
|
|
20230605,140300,237231725,4065,4065,4065,4065,36
|
|
20230605,140200,237085385,4065,4060,4065,4060,80
|
|
20230605,140100,236760535,4060,4060,4060,4060,0
|
|
20230605,140000,236760535,4060,4060,4060,4060,136
|
|
20230605,135900,236208375,4060,4060,4060,4060,0
|
|
20230605,135800,236208375,4060,4060,4060,4060,127
|
|
20230605,135700,235692755,4060,4060,4060,4060,0
|
|
20230605,135600,235692755,4060,4055,4060,4055,202
|
|
20230605,135500,234872995,4055,4055,4055,4055,538
|
|
20230605,135400,232691405,4050,4050,4050,4050,48
|
|
20230605,135300,232497005,4050,4050,4050,4050,252
|
|
20230605,135200,231476405,4050,4055,4055,4050,160
|
|
20230605,135100,230828395,4050,4050,4050,4050,122
|
|
20230605,135000,230334295,4050,4060,4060,4050,74
|
|
20230605,134900,230034135,4055,4050,4055,4050,213
|
|
20230605,134800,229170780,4050,4050,4050,4050,96
|
|
20230605,134700,228781980,4050,4050,4050,4050,0
|
|
20230605,134600,228781980,4050,4050,4050,4050,48
|
|
20230605,134500,228587580,4050,4050,4050,4050,113
|
|
20230605,134400,228129930,4050,4050,4050,4050,30
|
|
20230605,134300,228008430,4040,4040,4040,4040,192
|
|
20230605,134200,227232750,4040,4040,4040,4040,0
|
|
20230605,134100,227232750,4040,4040,4040,4040,0
|
|
20230605,134000,227232750,4040,4040,4040,4040,0
|
|
20230605,133900,227232750,4040,4040,4040,4040,34
|
|
20230605,133800,227095390,4040,4040,4040,4040,0
|
|
20230605,133700,227095390,4040,4040,4040,4040,1
|
|
20230605,133600,227091350,4040,4040,4040,4040,67
|
|
20230605,133500,226820670,4040,4035,4040,4035,21
|
|
20230605,133400,226735880,4030,4030,4030,4030,74
|
|
20230605,133300,226437660,4030,4030,4030,4030,0
|
|
20230605,133200,226437660,4030,4030,4030,4030,74
|
|
20230605,133100,226139440,4030,4030,4030,4030,98
|
|
20230605,133000,225744500,4030,4030,4030,4030,334
|
|
20230605,132900,224398480,4040,4030,4040,4030,212
|
|
20230605,132800,223543300,4040,4040,4040,4040,0
|
|
20230605,132700,223543300,4040,4040,4040,4040,9
|
|
20230605,132600,223506940,4040,4035,4040,4030,289
|
|
20230605,132500,222340850,4040,4050,4050,4040,399
|
|
20230605,132400,220727200,4050,4030,4050,4030,174
|
|
20230605,132300,220025150,4030,4030,4030,4030,0
|
|
20230605,132200,220025150,4030,4030,4030,4030,13
|
|
20230605,132100,219972760,4035,4035,4035,4035,0
|
|
20230605,132000,219972760,4035,4035,4035,4035,52
|
|
20230605,131900,219762940,4035,4035,4035,4035,26
|
|
20230605,131800,219658030,4030,4030,4030,4030,290
|
|
20230605,131700,218489330,4030,4030,4030,4030,0
|
|
20230605,131600,218489330,4030,4030,4030,4030,0
|
|
20230605,131500,218489330,4030,4030,4030,4030,0
|
|
20230605,131400,218489330,4030,4030,4030,4030,0
|
|
20230605,131300,218489330,4030,4025,4030,4025,152
|
|
20230605,131200,217877445,4025,4025,4025,4025,2
|
|
20230605,131100,217869395,4025,4025,4025,4025,1250
|
|
20230605,131000,212838145,4030,4030,4030,4030,0
|
|
20230605,130900,212838145,4030,4030,4030,4030,5
|
|
20230605,130800,212817995,4030,4030,4030,4030,0
|
|
20230605,130700,212817995,4030,4030,4030,4030,76
|
|
20230605,130600,212511715,4025,4030,4030,4025,32
|
|
20230605,130500,212382800,4030,4030,4030,4030,7
|
|
20230605,130400,212354590,4030,4030,4030,4030,50
|
|
20230605,130300,212153090,4025,4025,4025,4025,0
|
|
20230605,130200,212153090,4025,4040,4040,4025,167
|
|
20230605,130100,211480110,4060,4060,4060,4060,0
|
|
20230605,130000,211480110,4060,4060,4060,4060,0
|
|
20230605,125900,211480110,4060,4060,4060,4060,0
|
|
20230605,125800,211480110,4060,4040,4060,4040,79
|
|
20230605,125700,211160930,4040,4040,4040,4040,78
|
|
20230605,125600,210845810,4040,4040,4040,4040,0
|
|
20230605,125500,210845810,4040,4030,4040,4030,861
|
|
20230605,125400,207374510,4030,4035,4035,4030,527
|
|
20230605,125300,205248845,4040,4040,4040,4040,9
|
|
20230605,125200,205212485,4040,4040,4040,4040,0
|
|
20230605,125100,205212485,4040,4045,4045,4035,20
|
|
20230605,125000,205131720,4040,4065,4065,4040,465
|
|
20230605,124900,203250855,4065,4065,4065,4065,0
|
|
20230605,124800,203250855,4065,4065,4065,4065,0
|
|
20230605,124700,203250855,4065,4065,4065,4065,1
|
|
20230605,124600,203246790,4065,4065,4065,4065,0
|
|
20230605,124500,203246790,4065,4065,4065,4065,0
|
|
20230605,124400,203246790,4065,4065,4065,4065,0
|
|
20230605,124300,203246790,4065,4065,4065,4065,0
|
|
20230605,124200,203246790,4065,4065,4065,4065,0
|
|
20230605,124100,203246790,4065,4065,4065,4065,0
|
|
20230605,124000,203246790,4065,4065,4065,4065,0
|
|
20230605,123900,203246790,4065,4065,4065,4065,0
|
|
20230605,123800,203246790,4065,4065,4065,4065,0
|
|
20230605,123700,203246790,4065,4065,4065,4065,0
|
|
20230605,123600,203246790,4065,4065,4065,4065,0
|
|
20230605,123500,203246790,4065,4065,4065,4065,5
|
|
20230605,123400,203226465,4065,4065,4065,4065,76
|
|
20230605,123300,202917525,4065,4065,4065,4065,0
|
|
20230605,123200,202917525,4065,4065,4065,4065,297
|
|
20230605,123100,201710220,4065,4065,4065,4065,0
|
|
20230605,123000,201710220,4065,4065,4065,4065,5
|
|
20230605,122900,201689895,4065,4065,4065,4065,0
|
|
20230605,122800,201689895,4065,4065,4065,4065,0
|
|
20230605,122700,201689895,4065,4060,4065,4060,200
|
|
20230605,122600,200876945,4030,4065,4065,4030,714
|
|
20230605,122500,197992550,4065,4065,4065,4065,12
|
|
20230605,122400,197943770,4060,4060,4060,4060,86
|
|
20230605,122300,197594610,4060,4060,4060,4060,4
|
|
20230605,122200,197578370,4060,4060,4060,4060,33
|
|
20230605,122100,197444390,4065,4065,4065,4065,0
|
|
20230605,122000,197444390,4065,4065,4065,4065,0
|
|
20230605,121900,197444390,4065,4065,4065,4065,0
|
|
20230605,121800,197444390,4065,4065,4065,4065,2
|
|
20230605,121700,197436260,4075,4075,4075,4075,0
|
|
20230605,121600,197436260,4075,4075,4075,4075,1
|
|
20230605,121500,197432185,4055,4055,4055,4055,80
|
|
20230605,121400,197107785,4055,4055,4055,4055,141
|
|
20230605,121300,196536030,4050,4050,4050,4050,80
|
|
20230605,121200,196212030,4050,4055,4055,4050,68
|
|
20230605,121100,195936305,4055,4055,4055,4055,1
|
|
20230605,121000,195932250,4055,4055,4055,4055,0
|
|
20230605,120900,195932250,4055,4040,4055,4040,783
|
|
20230605,120800,192762730,4040,4040,4040,4040,76
|
|
20230605,120700,192455690,4030,4030,4030,4030,80
|
|
20230605,120600,192133290,4030,4030,4030,4030,0
|
|
20230605,120500,192133290,4030,4030,4030,4030,80
|
|
20230605,120400,191810890,4030,4030,4030,4030,0
|
|
20230605,120300,191810890,4030,4030,4030,4030,300
|
|
20230605,120200,190601890,4040,4040,4040,4040,0
|
|
20230605,120100,190601890,4040,4040,4040,4040,0
|
|
20230605,120000,190601890,4040,4040,4040,4040,58
|
|
20230605,115900,190367570,4040,4040,4040,4040,0
|
|
20230605,115800,190367570,4040,4040,4040,4040,759
|
|
20230605,115700,187301210,4040,4040,4040,4040,0
|
|
20230605,115600,187301210,4040,4040,4040,4040,300
|
|
20230605,115500,186089210,4040,4035,4040,4035,38
|
|
20230605,115400,185935725,4025,4035,4035,4025,1146
|
|
20230605,115300,181312545,4035,4035,4035,4035,19
|
|
20230605,115200,181235880,4035,4035,4035,4035,0
|
|
20230605,115100,181235880,4035,4035,4035,4035,50
|
|
20230605,115000,181034130,4035,4030,4035,4030,118
|
|
20230605,114900,180558400,4030,4030,4030,4030,65
|
|
20230605,114800,180296450,4030,4030,4030,4030,15
|
|
20230605,114700,180236000,4030,4030,4030,4030,0
|
|
20230605,114600,180236000,4030,4030,4030,4030,17
|
|
20230605,114500,180167490,4035,4030,4035,4030,79
|
|
20230605,114400,179848925,4030,4030,4030,4030,0
|
|
20230605,114300,179848925,4030,4030,4030,4030,61
|
|
20230605,114200,179603095,4030,4030,4030,4030,0
|
|
20230605,114100,179603095,4030,4030,4030,4030,17
|
|
20230605,114000,179534585,4035,4030,4035,4030,156
|
|
20230605,113900,178905710,4030,4030,4030,4030,103
|
|
20230605,113800,178490620,4030,4030,4030,4030,0
|
|
20230605,113700,178490620,4030,4030,4030,4030,71
|
|
20230605,113600,178204490,4035,4035,4035,4035,0
|
|
20230605,113500,178204490,4035,4030,4035,4030,141
|
|
20230605,113400,177636065,4030,4030,4030,4030,32
|
|
20230605,113300,177507105,4030,4030,4030,4030,84
|
|
20230605,113200,177168585,4030,4030,4030,4030,37
|
|
20230605,113100,177019475,4030,4030,4030,4030,47
|
|
20230605,113000,176830065,4030,4030,4030,4030,232
|
|
20230605,112900,175895105,4025,4025,4025,4025,157
|
|
20230605,112800,175263180,4025,4025,4025,4025,0
|
|
20230605,112700,175263180,4025,4025,4025,4025,20
|
|
20230605,112600,175182680,4025,4025,4025,4025,1469
|
|
20230605,112500,169269955,4020,4025,4025,4020,45
|
|
20230605,112400,169088835,4025,4025,4025,4025,30
|
|
20230605,112300,168968085,4025,4025,4025,4025,1
|
|
20230605,112200,168964060,4025,4025,4025,4025,0
|
|
20230605,112100,168964060,4025,4025,4025,4025,2
|
|
20230605,112000,168956010,4025,4020,4025,4020,123
|
|
20230605,111900,168461355,4020,4020,4020,4020,11
|
|
20230605,111800,168417135,4025,4020,4025,4020,164
|
|
20230605,111700,167757850,4020,4020,4020,4020,2
|
|
20230605,111600,167749810,4025,4025,4025,4025,0
|
|
20230605,111500,167749810,4025,4025,4025,4025,39
|
|
20230605,111400,167592835,4025,4020,4025,4020,31
|
|
20230605,111300,167468175,4025,4025,4025,4025,40
|
|
20230605,111200,167307175,4025,4025,4025,4025,0
|
|
20230605,111100,167307175,4025,4025,4025,4025,126
|
|
20230605,111000,166800025,4025,4025,4025,4020,135
|
|
20230605,110900,166256665,4020,4020,4020,4020,104
|
|
20230605,110800,165838585,4020,4020,4020,4020,20
|
|
20230605,110700,165758185,4030,4025,4030,4025,60
|
|
20230605,110600,165516615,4025,4025,4025,4025,0
|
|
20230605,110500,165516615,4025,4010,4025,4010,123
|
|
20230605,110400,165022800,4010,4025,4025,4010,384
|
|
20230605,110300,163477305,4025,3995,4025,3995,100
|
|
20230605,110200,163077670,3990,3980,3990,3980,4079
|
|
20230605,110100,146827685,3975,3975,3975,3975,191
|
|
20230605,110000,146068460,3975,3970,3975,3970,223
|
|
20230605,105900,145182885,3975,3970,3975,3970,64
|
|
20230605,105800,144928800,3970,3960,3970,3960,239
|
|
20230605,105700,143980745,3960,3960,3960,3960,16
|
|
20230605,105600,143917385,3960,3960,3960,3955,268
|
|
20230605,105500,142856290,3970,3960,3970,3960,97
|
|
20230605,105400,142471790,3960,3965,3965,3960,119
|
|
20230605,105300,142000450,3965,3970,3970,3965,53
|
|
20230605,105200,141790290,3965,3960,3965,3960,240
|
|
20230605,105100,140839460,3970,3970,3970,3970,0
|
|
20230605,105000,140839460,3970,3965,3970,3965,133
|
|
20230605,104900,140311920,3970,3970,3970,3970,49
|
|
20230605,104800,140117390,3960,3960,3960,3960,238
|
|
20230605,104700,139174910,3960,3960,3960,3960,1
|
|
20230605,104600,139170950,3960,3960,3960,3960,3
|
|
20230605,104500,139159070,3970,3955,3970,3950,291
|
|
20230605,104400,138008140,3960,3955,3960,3955,668
|
|
20230605,104300,135364610,3955,3960,3960,3955,117
|
|
20230605,104200,134901780,3960,3965,3965,3960,1067
|
|
20230605,104100,130675830,3965,3970,3975,3965,121
|
|
20230605,104000,130195365,3980,3970,3980,3970,193
|
|
20230605,103900,129428765,3985,3980,3985,3965,1035
|
|
20230605,103800,125314630,3985,3985,3990,3985,568
|
|
20230605,103700,123051140,3985,3990,3990,3985,958
|
|
20230605,103600,119233475,3990,3990,3990,3990,457
|
|
20230605,103500,117410045,3995,3995,3995,3995,43
|
|
20230605,103400,117238260,3995,4000,4000,3995,1001
|
|
20230605,103300,113237000,4000,4000,4000,4000,538
|
|
20230605,103200,111085000,4000,4005,4005,4000,866
|
|
20230605,103100,107620955,4010,4005,4010,4005,122
|
|
20230605,103000,107132340,4005,4005,4005,4005,0
|
|
20230605,102900,107132340,4005,4005,4005,4005,122
|
|
20230605,102800,106643730,4005,4005,4010,4005,220
|
|
20230605,102700,105762625,4010,4015,4025,4010,2666
|
|
20230605,102600,95065245,4015,4015,4015,4015,351
|
|
20230605,102500,93655980,4025,4025,4025,4025,0
|
|
20230605,102400,93655980,4025,4020,4025,4015,156
|
|
20230605,102300,93028980,4030,4030,4030,4030,0
|
|
20230605,102200,93028980,4030,4030,4030,4030,56
|
|
20230605,102100,92803300,4025,4025,4025,4025,25
|
|
20230605,102000,92702675,4030,4030,4030,4030,98
|
|
20230605,101900,92307735,4030,4030,4030,4030,0
|
|
20230605,101800,92307735,4030,4030,4030,4030,18
|
|
20230605,101700,92235195,4035,4035,4035,4035,0
|
|
20230605,101600,92235195,4035,4035,4035,4035,0
|
|
20230605,101500,92235195,4035,4035,4035,4035,3
|
|
20230605,101400,92223090,4040,4040,4040,4040,0
|
|
20230605,101300,92223090,4040,4040,4040,4040,1
|
|
20230605,101200,92219050,4025,4025,4025,4025,1
|
|
20230605,101100,92215025,4040,4040,4040,4040,0
|
|
20230605,101000,92215025,4040,4040,4040,4040,1
|
|
20230605,100900,92210985,4040,4040,4040,4040,0
|
|
20230605,100800,92210985,4040,4040,4040,4040,1
|
|
20230605,100700,92206945,4040,4040,4040,4040,150
|
|
20230605,100600,91600945,4040,4040,4040,4040,1
|
|
20230605,100500,91596905,4040,4040,4040,4040,5
|
|
20230605,100400,91576705,4040,4040,4040,4040,0
|
|
20230605,100300,91576705,4040,4040,4040,4040,17
|
|
20230605,100200,91508025,4040,4040,4040,4040,3
|
|
20230605,100100,91495905,4040,4020,4040,4020,85
|
|
20230605,100000,91154185,4020,4020,4020,4020,132
|
|
20230605,095900,90623545,4050,4025,4050,4025,1237
|
|
20230605,095800,85621070,4025,4025,4025,4025,5
|
|
20230605,095700,85600945,4040,4040,4040,4040,0
|
|
20230605,095600,85600945,4040,4040,4040,4040,5
|
|
20230605,095500,85580745,4045,4045,4045,4045,18
|
|
20230605,095400,85507935,4045,4045,4045,4045,3
|
|
20230605,095300,85495800,4045,4045,4045,4045,2
|
|
20230605,095200,85487710,4045,4045,4045,4045,2
|
|
20230605,095100,85479620,4045,4045,4045,4045,1
|
|
20230605,095000,85475575,4045,4015,4045,4015,87
|
|
20230605,094900,85126180,4015,4020,4020,4015,163
|
|
20230605,094800,84471535,4050,4040,4050,4040,222
|
|
20230605,094700,83572995,4040,4040,4040,4040,0
|
|
20230605,094600,83572995,4040,4040,4040,4040,3
|
|
20230605,094500,83560875,4045,4045,4045,4015,165
|
|
20230605,094400,82898340,4050,4050,4050,4050,0
|
|
20230605,094300,82898340,4050,4050,4050,4050,1
|
|
20230605,094200,82894290,4050,4050,4050,4050,3
|
|
20230605,094100,82882140,4050,4050,4050,4005,777
|
|
20230605,094000,79742185,4050,4050,4050,4050,33
|
|
20230605,093900,79608535,4055,4050,4055,4050,532
|
|
20230605,093800,77453925,4055,4050,4055,4050,8
|
|
20230605,093700,77421495,4050,4050,4050,4050,724
|
|
20230605,093600,74489295,4055,4055,4055,4055,100
|
|
20230605,093500,74083795,4050,4060,4060,4050,234
|
|
20230605,093400,73136085,4075,4050,4075,4050,59
|
|
20230605,093300,72897035,4075,4075,4075,4050,165
|
|
20230605,093200,72228735,4075,4075,4075,4075,0
|
|
20230605,093100,72228735,4075,4075,4075,4075,148
|
|
20230605,093000,71625635,4080,4050,4080,4005,795
|
|
20230605,092900,68385135,4050,4050,4050,4050,267
|
|
20230605,092800,67303785,4050,4050,4050,4050,38
|
|
20230605,092700,67149885,4050,4065,4070,4050,838
|
|
20230605,092600,63749280,4070,4070,4070,4070,0
|
|
20230605,092500,63749280,4070,4050,4070,4050,164
|
|
20230605,092400,63085060,4080,4050,4080,4050,103
|
|
20230605,092300,62666030,4080,4015,4080,4015,2240
|
|
20230605,092200,53547810,3990,4010,4010,3990,28
|
|
20230605,092100,53435590,4010,4015,4015,3990,1802
|
|
20230605,092000,46209175,4015,4015,4015,4015,426
|
|
20230605,091900,44498785,4015,4015,4015,4015,41
|
|
20230605,091800,44334170,4030,4030,4030,4030,25
|
|
20230605,091700,44233420,4010,4015,4015,4010,172
|
|
20230605,091600,43543575,4035,4035,4035,4035,54
|
|
20230605,091500,43325685,4025,3995,4025,3995,151
|
|
20230605,091400,42722410,3995,4035,4045,3995,35
|
|
20230605,091300,42582245,3995,4010,4045,3995,321
|
|
20230605,091200,41295820,4010,4010,4010,4010,28
|
|
20230605,091100,41183540,4045,4045,4045,4045,0
|
|
20230605,091000,41183540,4045,4040,4045,4040,899
|
|
20230605,090900,37547580,4040,4040,4040,4040,1
|
|
20230605,090800,37543540,4040,4040,4040,4040,4
|
|
20230605,090700,37527380,4045,4045,4045,4045,0
|
|
20230605,090600,37527380,4045,4040,4045,4040,759
|
|
20230605,090500,34457375,4050,4035,4050,3980,2104
|
|
20230605,090400,25962530,4045,4045,4045,4045,0
|
|
20230605,090300,25962530,4045,4040,4045,4035,153
|
|
20230605,090200,25344590,4050,4050,4070,4050,84
|
|
20230605,090100,25004190,4050,4050,4050,4050,406
|
|
20230605,090000,23359890,4050,4080,4080,4050,5731
|