691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202800,133971755,4020,4020,4020,4020,523
|
|
20230613,202700,133971755,4020,4020,4020,4020,0
|
|
20230613,202600,133971755,4020,4020,4020,4020,0
|
|
20230613,202500,133971755,4020,4020,4020,4020,0
|
|
20230613,202400,133971755,4020,4020,4020,4020,0
|
|
20230613,202300,133971755,4020,4020,4020,4020,0
|
|
20230613,202200,133971755,4020,4020,4020,4020,0
|
|
20230613,202100,133971755,4020,4020,4020,4020,0
|
|
20230613,202000,133971755,4020,4020,4020,4020,0
|
|
20230613,201900,133971755,4020,4020,4020,4020,0
|
|
20230613,201800,133971755,4020,4020,4020,4020,0
|
|
20230613,201700,133971755,4020,4020,4020,4020,0
|
|
20230613,201600,133971755,4020,4020,4020,4020,0
|
|
20230613,201500,133971755,4020,4020,4020,4020,0
|
|
20230613,201400,133971755,4020,4020,4020,4020,0
|
|
20230613,201300,133971755,4020,4020,4020,4020,0
|
|
20230613,201200,133971755,4020,4020,4020,4020,0
|
|
20230613,201100,133971755,4020,4020,4020,4020,0
|
|
20230613,201000,133971755,4020,4020,4020,4020,0
|
|
20230613,200900,133971755,4020,4020,4020,4020,0
|
|
20230613,200800,133971755,4020,4020,4020,4020,0
|
|
20230613,200700,133971755,4020,4020,4020,4020,0
|
|
20230613,200600,133971755,4020,4020,4020,4020,0
|
|
20230613,200500,133971755,4020,4020,4020,4020,0
|
|
20230613,200400,133971755,4020,4020,4020,4020,0
|
|
20230613,200300,133971755,4020,4020,4020,4020,0
|
|
20230613,200200,133971755,4020,4020,4020,4020,0
|
|
20230613,200100,133971755,4020,4020,4020,4020,0
|
|
20230613,200000,133971755,4020,4020,4020,4020,0
|
|
20230613,195900,133971755,4020,4020,4020,4020,0
|
|
20230613,195800,133971755,4020,4020,4020,4020,523
|
|
20230613,195700,133971755,4020,4020,4020,4020,0
|
|
20230613,195600,133971755,4020,4020,4020,4020,0
|
|
20230613,195500,133971755,4020,4020,4020,4020,0
|
|
20230613,195400,133971755,4020,4020,4020,4020,0
|
|
20230613,195300,133971755,4020,4020,4020,4020,0
|
|
20230613,195200,133971755,4020,4020,4020,4020,0
|
|
20230613,195100,133971755,4020,4020,4020,4020,0
|
|
20230613,195000,133971755,4020,4020,4020,4020,0
|
|
20230613,194900,133971755,4020,4020,4020,4020,0
|
|
20230613,194800,133971755,4020,4020,4020,4020,0
|
|
20230613,194700,133971755,4020,4020,4020,4020,0
|
|
20230613,194600,133971755,4020,4020,4020,4020,0
|
|
20230613,194500,133971755,4020,4020,4020,4020,0
|
|
20230613,194400,133971755,4020,4020,4020,4020,0
|
|
20230613,194300,133971755,4020,4020,4020,4020,0
|
|
20230613,194200,133971755,4020,4020,4020,4020,0
|
|
20230613,194100,133971755,4020,4020,4020,4020,0
|
|
20230613,194000,133971755,4020,4020,4020,4020,0
|
|
20230613,193900,133971755,4020,4020,4020,4020,0
|
|
20230613,193800,133971755,4020,4020,4020,4020,0
|
|
20230613,193700,133971755,4020,4020,4020,4020,0
|
|
20230613,193600,133971755,4020,4020,4020,4020,0
|
|
20230613,193500,133971755,4020,4020,4020,4020,0
|
|
20230613,193400,133971755,4020,4020,4020,4020,0
|
|
20230613,193300,133971755,4020,4020,4020,4020,0
|
|
20230613,193200,133971755,4020,4020,4020,4020,0
|
|
20230613,193100,133971755,4020,4020,4020,4020,0
|
|
20230613,193000,133971755,4020,4020,4020,4020,0
|
|
20230613,192900,133971755,4020,4020,4020,4020,0
|
|
20230613,192800,133971755,4020,4020,4020,4020,523
|
|
20230613,192700,133971755,4020,4020,4020,4020,0
|
|
20230613,192600,133971755,4020,4020,4020,4020,0
|
|
20230613,192500,133971755,4020,4020,4020,4020,0
|
|
20230613,192400,133971755,4020,4020,4020,4020,0
|
|
20230613,192300,133971755,4020,4020,4020,4020,0
|
|
20230613,192200,133971755,4020,4020,4020,4020,0
|
|
20230613,192100,133971755,4020,4020,4020,4020,0
|
|
20230613,192000,133971755,4020,4020,4020,4020,0
|
|
20230613,191900,133971755,4020,4020,4020,4020,0
|
|
20230613,191800,133971755,4020,4020,4020,4020,0
|
|
20230613,191700,133971755,4020,4020,4020,4020,0
|
|
20230613,191600,133971755,4020,4020,4020,4020,0
|
|
20230613,191500,133971755,4020,4020,4020,4020,0
|
|
20230613,191400,133971755,4020,4020,4020,4020,0
|
|
20230613,191300,133971755,4020,4020,4020,4020,0
|
|
20230613,191200,133971755,4020,4020,4020,4020,0
|
|
20230613,191100,133971755,4020,4020,4020,4020,0
|
|
20230613,191000,133971755,4020,4020,4020,4020,0
|
|
20230613,190900,133971755,4020,4020,4020,4020,0
|
|
20230613,190800,133971755,4020,4020,4020,4020,0
|
|
20230613,190700,133971755,4020,4020,4020,4020,0
|
|
20230613,190600,133971755,4020,4020,4020,4020,0
|
|
20230613,190500,133971755,4020,4020,4020,4020,0
|
|
20230613,190400,133971755,4020,4020,4020,4020,0
|
|
20230613,190300,133971755,4020,4020,4020,4020,0
|
|
20230613,190200,133971755,4020,4020,4020,4020,0
|
|
20230613,190100,133971755,4020,4020,4020,4020,0
|
|
20230613,190000,133971755,4020,4020,4020,4020,0
|
|
20230613,185900,133971755,4020,4020,4020,4020,0
|
|
20230613,185800,133971755,4020,4020,4020,4020,523
|
|
20230613,185700,133971755,4020,4020,4020,4020,0
|
|
20230613,185600,133971755,4020,4020,4020,4020,0
|
|
20230613,185500,133971755,4020,4020,4020,4020,0
|
|
20230613,185400,133971755,4020,4020,4020,4020,0
|
|
20230613,185300,133971755,4020,4020,4020,4020,0
|
|
20230613,185200,133971755,4020,4020,4020,4020,0
|
|
20230613,185100,133971755,4020,4020,4020,4020,0
|
|
20230613,185000,133971755,4020,4020,4020,4020,0
|
|
20230613,184900,133971755,4020,4020,4020,4020,0
|
|
20230613,184800,133971755,4020,4020,4020,4020,0
|
|
20230613,184700,133971755,4020,4020,4020,4020,0
|
|
20230613,184600,133971755,4020,4020,4020,4020,0
|
|
20230613,184500,133971755,4020,4020,4020,4020,0
|
|
20230613,184400,133971755,4020,4020,4020,4020,0
|
|
20230613,184300,133971755,4020,4020,4020,4020,0
|
|
20230613,184200,133971755,4020,4020,4020,4020,0
|
|
20230613,184100,133971755,4020,4020,4020,4020,0
|
|
20230613,184000,133971755,4020,4020,4020,4020,0
|
|
20230613,183900,133971755,4020,4020,4020,4020,0
|
|
20230613,183800,133971755,4020,4020,4020,4020,0
|
|
20230613,183700,133971755,4020,4020,4020,4020,0
|
|
20230613,183600,133971755,4020,4020,4020,4020,0
|
|
20230613,183500,133971755,4020,4020,4020,4020,0
|
|
20230613,183400,133971755,4020,4020,4020,4020,0
|
|
20230613,183300,133971755,4020,4020,4020,4020,0
|
|
20230613,183200,133971755,4020,4020,4020,4020,0
|
|
20230613,183100,133971755,4020,4020,4020,4020,0
|
|
20230613,183000,133971755,4020,4020,4020,4020,0
|
|
20230613,182900,133971755,4020,4020,4020,4020,0
|
|
20230613,182800,133971755,4020,4020,4020,4020,523
|
|
20230613,182700,133971755,4020,4020,4020,4020,0
|
|
20230613,182600,133971755,4020,4020,4020,4020,0
|
|
20230613,182500,133971755,4020,4020,4020,4020,0
|
|
20230613,182400,133971755,4020,4020,4020,4020,0
|
|
20230613,182300,133971755,4020,4020,4020,4020,0
|
|
20230613,182200,133971755,4020,4020,4020,4020,0
|
|
20230613,182100,133971755,4020,4020,4020,4020,0
|
|
20230613,182000,133971755,4020,4020,4020,4020,0
|
|
20230613,181900,133971755,4020,4020,4020,4020,0
|
|
20230613,181800,133971755,4020,4020,4020,4020,0
|
|
20230613,181700,133971755,4020,4020,4020,4020,0
|
|
20230613,181600,133971755,4020,4020,4020,4020,0
|
|
20230613,181500,133971755,4020,4020,4020,4020,0
|
|
20230613,181400,133971755,4020,4020,4020,4020,0
|
|
20230613,181300,133971755,4020,4020,4020,4020,0
|
|
20230613,181200,133971755,4020,4020,4020,4020,0
|
|
20230613,181100,133971755,4020,4020,4020,4020,0
|
|
20230613,181000,133971755,4020,4020,4020,4020,0
|
|
20230613,180900,133971755,4020,4020,4020,4020,0
|
|
20230613,180800,133971755,4020,4020,4020,4020,0
|
|
20230613,180700,133971755,4020,4020,4020,4020,0
|
|
20230613,180600,133971755,4020,4020,4020,4020,0
|
|
20230613,180500,133971755,4020,4020,4020,4020,0
|
|
20230613,180400,133971755,4020,4020,4020,4020,0
|
|
20230613,180300,133971755,4020,4020,4020,4020,0
|
|
20230613,180200,133971755,4020,4020,4020,4020,0
|
|
20230613,180100,133971755,4020,4020,4020,4020,0
|
|
20230613,180000,133971755,4020,4020,4020,4020,0
|
|
20230613,175900,133971755,4020,4020,4020,4020,0
|
|
20230613,175800,133971755,4020,4020,4020,4020,523
|
|
20230613,175700,133971755,4020,4020,4020,4020,0
|
|
20230613,175600,133971755,4020,4020,4020,4020,0
|
|
20230613,175500,133971755,4020,4020,4020,4020,0
|
|
20230613,175400,133971755,4020,4020,4020,4020,0
|
|
20230613,175300,133971755,4020,4020,4020,4020,0
|
|
20230613,175200,133971755,4020,4020,4020,4020,0
|
|
20230613,175100,133971755,4020,4020,4020,4020,0
|
|
20230613,175000,133971755,4020,4020,4020,4020,0
|
|
20230613,174900,133971755,4020,4020,4020,4020,0
|
|
20230613,174800,133971755,4020,4020,4020,4020,0
|
|
20230613,174700,133971755,4020,4020,4020,4020,0
|
|
20230613,174600,133971755,4020,4020,4020,4020,0
|
|
20230613,174500,133971755,4020,4020,4020,4020,0
|
|
20230613,174400,133971755,4020,4020,4020,4020,0
|
|
20230613,174300,133971755,4020,4020,4020,4020,0
|
|
20230613,174200,133971755,4020,4020,4020,4020,0
|
|
20230613,174100,133971755,4020,4020,4020,4020,0
|
|
20230613,174000,133971755,4020,4020,4020,4020,0
|
|
20230613,173900,133971755,4020,4020,4020,4020,0
|
|
20230613,173800,133971755,4020,4020,4020,4020,0
|
|
20230613,173700,133971755,4020,4020,4020,4020,0
|
|
20230613,173600,133971755,4020,4020,4020,4020,0
|
|
20230613,173500,133971755,4020,4020,4020,4020,0
|
|
20230613,173400,133971755,4020,4020,4020,4020,0
|
|
20230613,173300,133971755,4020,4020,4020,4020,0
|
|
20230613,173200,133971755,4020,4020,4020,4020,0
|
|
20230613,173100,133971755,4020,4020,4020,4020,0
|
|
20230613,173000,133971755,4020,4020,4020,4020,0
|
|
20230613,172900,133971755,4020,4020,4020,4020,0
|
|
20230613,172800,133971755,4020,4020,4020,4020,523
|
|
20230613,172700,133971755,4020,4020,4020,4020,0
|
|
20230613,172600,133971755,4020,4020,4020,4020,0
|
|
20230613,172500,133971755,4020,4020,4020,4020,0
|
|
20230613,172400,133971755,4020,4020,4020,4020,0
|
|
20230613,172300,133971755,4020,4020,4020,4020,0
|
|
20230613,172200,133971755,4020,4020,4020,4020,0
|
|
20230613,172100,133971755,4020,4020,4020,4020,0
|
|
20230613,172000,133971755,4020,4020,4020,4020,0
|
|
20230613,171900,133971755,4020,4020,4020,4020,0
|
|
20230613,171800,133971755,4020,4020,4020,4020,0
|
|
20230613,171700,133971755,4020,4020,4020,4020,0
|
|
20230613,171600,133971755,4020,4020,4020,4020,0
|
|
20230613,171500,133971755,4020,4020,4020,4020,0
|
|
20230613,171400,133971755,4020,4020,4020,4020,0
|
|
20230613,171300,133971755,4020,4020,4020,4020,0
|
|
20230613,171200,133971755,4020,4020,4020,4020,0
|
|
20230613,171100,133971755,4020,4020,4020,4020,0
|
|
20230613,171000,133971755,4020,4020,4020,4020,0
|
|
20230613,170900,133971755,4020,4020,4020,4020,0
|
|
20230613,170800,133971755,4020,4020,4020,4020,0
|
|
20230613,170700,133971755,4020,4020,4020,4020,0
|
|
20230613,170600,133971755,4020,4020,4020,4020,0
|
|
20230613,170500,133971755,4020,4020,4020,4020,0
|
|
20230613,170400,133971755,4020,4020,4020,4020,0
|
|
20230613,170300,133971755,4020,4020,4020,4020,0
|
|
20230613,170200,133971755,4020,4020,4020,4020,0
|
|
20230613,170100,133971755,4020,4020,4020,4020,0
|
|
20230613,170000,133971755,4020,4020,4020,4020,0
|
|
20230613,165900,133971755,4020,4020,4020,4020,0
|
|
20230613,165800,133971755,4020,4020,4020,4020,523
|
|
20230613,165700,133971755,4020,4020,4020,4020,0
|
|
20230613,165600,133971755,4020,4020,4020,4020,0
|
|
20230613,165500,133971755,4020,4020,4020,4020,0
|
|
20230613,165400,133971755,4020,4020,4020,4020,0
|
|
20230613,165300,133971755,4020,4020,4020,4020,0
|
|
20230613,165200,133971755,4020,4020,4020,4020,0
|
|
20230613,165100,133971755,4020,4020,4020,4020,0
|
|
20230613,165000,133971755,4020,4020,4020,4020,0
|
|
20230613,164900,133971755,4020,4020,4020,4020,0
|
|
20230613,164800,133971755,4020,4020,4020,4020,0
|
|
20230613,164700,133971755,4020,4020,4020,4020,0
|
|
20230613,164600,133971755,4020,4020,4020,4020,0
|
|
20230613,164500,133971755,4020,4020,4020,4020,0
|
|
20230613,164400,133971755,4020,4020,4020,4020,0
|
|
20230613,164300,133971755,4020,4020,4020,4020,0
|
|
20230613,164200,133971755,4020,4020,4020,4020,0
|
|
20230613,164100,133971755,4020,4020,4020,4020,0
|
|
20230613,164000,133971755,4020,4020,4020,4020,0
|
|
20230613,163900,133971755,4020,4020,4020,4020,0
|
|
20230613,163800,133971755,4020,4020,4020,4020,0
|
|
20230613,163700,133971755,4020,4020,4020,4020,0
|
|
20230613,163600,133971755,4020,4020,4020,4020,0
|
|
20230613,163500,133971755,4020,4020,4020,4020,0
|
|
20230613,163400,133971755,4020,4020,4020,4020,0
|
|
20230613,163300,133971755,4020,4020,4020,4020,0
|
|
20230613,163200,133971755,4020,4020,4020,4020,0
|
|
20230613,163100,133971755,4020,4020,4020,4020,0
|
|
20230613,163000,133971755,4020,4020,4020,4020,0
|
|
20230613,162900,133971755,4020,4020,4020,4020,0
|
|
20230613,162800,133971755,4020,4020,4020,4020,523
|
|
20230613,162700,133971755,4020,4020,4020,4020,0
|
|
20230613,162600,133971755,4020,4020,4020,4020,0
|
|
20230613,162500,133971755,4020,4020,4020,4020,0
|
|
20230613,162400,133971755,4020,4020,4020,4020,0
|
|
20230613,162300,133971755,4020,4020,4020,4020,0
|
|
20230613,162200,133971755,4020,4020,4020,4020,0
|
|
20230613,162100,133971755,4020,4020,4020,4020,0
|
|
20230613,162000,133971755,4020,4020,4020,4020,0
|
|
20230613,161900,133971755,4020,4020,4020,4020,0
|
|
20230613,161800,133971755,4020,4020,4020,4020,0
|
|
20230613,161700,133971755,4020,4020,4020,4020,0
|
|
20230613,161600,133971755,4020,4020,4020,4020,0
|
|
20230613,161500,133971755,4020,4020,4020,4020,0
|
|
20230613,161400,133971755,4020,4020,4020,4020,0
|
|
20230613,161300,133971755,4020,4020,4020,4020,0
|
|
20230613,161200,133971755,4020,4020,4020,4020,0
|
|
20230613,161100,133971755,4020,4020,4020,4020,0
|
|
20230613,161000,133971755,4020,4020,4020,4020,0
|
|
20230613,160900,133971755,4020,4020,4020,4020,0
|
|
20230613,160800,133971755,4020,4020,4020,4020,0
|
|
20230613,160700,133971755,4020,4020,4020,4020,0
|
|
20230613,160600,133971755,4020,4020,4020,4020,0
|
|
20230613,160500,133971755,4020,4020,4020,4020,0
|
|
20230613,160400,133971755,4020,4020,4020,4020,0
|
|
20230613,160300,133971755,4020,4020,4020,4020,0
|
|
20230613,160200,133971755,4020,4020,4020,4020,0
|
|
20230613,160100,133971755,4020,4020,4020,4020,0
|
|
20230613,160000,133971755,4020,4020,4020,4020,0
|
|
20230613,155900,133971755,4020,4020,4020,4020,0
|
|
20230613,155800,133971755,4020,4020,4020,4020,523
|
|
20230613,155700,133971755,4020,4020,4020,4020,0
|
|
20230613,155600,133971755,4020,4020,4020,4020,0
|
|
20230613,155500,133971755,4020,4020,4020,4020,0
|
|
20230613,155400,133971755,4020,4020,4020,4020,0
|
|
20230613,155300,133971755,4020,4020,4020,4020,0
|
|
20230613,155200,133971755,4020,4020,4020,4020,0
|
|
20230613,155100,133971755,4020,4020,4020,4020,0
|
|
20230613,155000,133971755,4020,4020,4020,4020,0
|
|
20230613,154900,133971755,4020,4020,4020,4020,0
|
|
20230613,154800,133971755,4020,4020,4020,4020,0
|
|
20230613,154700,133971755,4020,4020,4020,4020,0
|
|
20230613,154600,133971755,4020,4020,4020,4020,0
|
|
20230613,154500,133971755,4020,4020,4020,4020,0
|
|
20230613,154400,133971755,4020,4020,4020,4020,0
|
|
20230613,154300,133971755,4020,4020,4020,4020,0
|
|
20230613,154200,133971755,4020,4020,4020,4020,0
|
|
20230613,154100,133971755,4020,4020,4020,4020,0
|
|
20230613,154000,133971755,4020,4020,4020,4020,0
|
|
20230613,153900,133971755,4020,4020,4020,4020,0
|
|
20230613,153800,133971755,4020,4020,4020,4020,0
|
|
20230613,153700,133971755,4020,4020,4020,4020,0
|
|
20230613,153600,133971755,4020,4020,4020,4020,0
|
|
20230613,153500,133971755,4020,4020,4020,4020,0
|
|
20230613,153400,133971755,4020,4020,4020,4020,0
|
|
20230613,153300,133971755,4020,4020,4020,4020,0
|
|
20230613,153200,133971755,4020,4020,4020,4020,0
|
|
20230613,153100,133971755,4020,4020,4020,4020,0
|
|
20230613,153000,133971755,4020,4020,4020,4020,523
|
|
20230613,152900,131869295,4020,4020,4020,4020,0
|
|
20230613,152800,131869295,4020,4020,4020,4020,0
|
|
20230613,152700,131869295,4020,4020,4020,4020,0
|
|
20230613,152600,131869295,4020,4020,4020,4020,0
|
|
20230613,152500,131869295,4020,4020,4020,4020,0
|
|
20230613,152400,131869295,4020,4020,4020,4020,0
|
|
20230613,152300,131869295,4020,4020,4020,4020,0
|
|
20230613,152200,131869295,4020,4020,4020,4020,0
|
|
20230613,152100,131869295,4020,4020,4020,4020,0
|
|
20230613,152000,131869295,4020,4020,4020,4020,0
|
|
20230613,151900,131869295,4020,4020,4020,4020,0
|
|
20230613,151800,131869295,4020,4020,4020,4020,36
|
|
20230613,151700,131724575,4020,4020,4020,4020,0
|
|
20230613,151600,131724575,4020,4020,4020,4020,0
|
|
20230613,151500,131724575,4020,4020,4020,4020,1
|
|
20230613,151400,131720555,4015,4015,4015,4015,0
|
|
20230613,151300,131720555,4015,4015,4015,4015,0
|
|
20230613,151200,131720555,4015,4015,4015,4015,100
|
|
20230613,151100,131319055,4015,4015,4015,4015,5
|
|
20230613,151000,131298980,4020,4020,4020,4020,0
|
|
20230613,150900,131298980,4020,4020,4020,4020,0
|
|
20230613,150800,131298980,4020,4020,4020,4020,0
|
|
20230613,150700,131298980,4020,4020,4020,4020,12
|
|
20230613,150600,131250740,4015,4015,4015,4015,0
|
|
20230613,150500,131250740,4015,4015,4015,4015,0
|
|
20230613,150400,131250740,4015,4015,4015,4015,432
|
|
20230613,150300,129516260,4015,4015,4015,4015,0
|
|
20230613,150200,129516260,4015,4015,4015,4015,210
|
|
20230613,150100,128673110,4025,4025,4025,4025,1
|
|
20230613,150000,128669085,4025,4025,4025,4025,42
|
|
20230613,145900,128500035,4020,4020,4020,4020,0
|
|
20230613,145800,128500035,4020,4020,4020,4020,0
|
|
20230613,145700,128500035,4020,4020,4020,4020,190
|
|
20230613,145600,127736235,4020,4020,4020,4020,36
|
|
20230613,145500,127591515,4020,4020,4020,4020,0
|
|
20230613,145400,127591515,4020,4020,4020,4020,0
|
|
20230613,145300,127591515,4020,4020,4020,4020,30
|
|
20230613,145200,127470915,4020,4020,4020,4020,144
|
|
20230613,145100,126892035,4020,4020,4020,4020,2
|
|
20230613,145000,126883995,4020,4020,4020,4020,9
|
|
20230613,144900,126847815,4025,4025,4025,4025,309
|
|
20230613,144800,125604090,4025,4025,4025,4025,0
|
|
20230613,144700,125604090,4025,4025,4025,4025,350
|
|
20230613,144600,124195340,4020,4020,4020,4020,0
|
|
20230613,144500,124195340,4020,4020,4020,4020,0
|
|
20230613,144400,124195340,4020,4020,4020,4020,0
|
|
20230613,144300,124195340,4020,4020,4020,4020,0
|
|
20230613,144200,124195340,4020,4020,4020,4020,0
|
|
20230613,144100,124195340,4020,4020,4020,4020,234
|
|
20230613,144000,123254660,4025,4025,4025,4025,42
|
|
20230613,143900,123085610,4025,4025,4025,4025,0
|
|
20230613,143800,123085610,4025,4025,4025,4025,0
|
|
20230613,143700,123085610,4025,4020,4025,4020,270
|
|
20230613,143600,121998970,4020,4020,4020,4020,0
|
|
20230613,143500,121998970,4020,4020,4020,4020,28
|
|
20230613,143400,121886410,4020,4020,4020,4020,0
|
|
20230613,143300,121886410,4020,4020,4020,4020,0
|
|
20230613,143200,121886410,4020,4020,4020,4020,6
|
|
20230613,143100,121862290,4020,4020,4020,4020,0
|
|
20230613,143000,121862290,4020,4020,4020,4020,0
|
|
20230613,142900,121862290,4020,4020,4020,4020,94
|
|
20230613,142800,121484410,4025,4020,4025,4020,26
|
|
20230613,142700,121379790,4020,4020,4020,4020,0
|
|
20230613,142600,121379790,4020,4020,4020,4020,0
|
|
20230613,142500,121379790,4020,4020,4020,4020,294
|
|
20230613,142400,120197910,4020,4020,4020,4020,13
|
|
20230613,142300,120145650,4030,4030,4030,4030,0
|
|
20230613,142200,120145650,4030,4030,4030,4030,0
|
|
20230613,142100,120145650,4030,4030,4030,4030,0
|
|
20230613,142000,120145650,4030,4030,4030,4030,0
|
|
20230613,141900,120145650,4030,4030,4030,4030,0
|
|
20230613,141800,120145650,4030,4030,4030,4030,28
|
|
20230613,141700,120032810,4020,4020,4020,4020,0
|
|
20230613,141600,120032810,4020,4020,4020,4020,0
|
|
20230613,141500,120032810,4020,4020,4020,4020,0
|
|
20230613,141400,120032810,4020,4020,4020,4020,3
|
|
20230613,141300,120020750,4030,4030,4030,4030,0
|
|
20230613,141200,120020750,4030,4030,4030,4030,0
|
|
20230613,141100,120020750,4030,4030,4030,4030,0
|
|
20230613,141000,120020750,4030,4030,4030,4030,0
|
|
20230613,140900,120020750,4030,4030,4030,4030,250
|
|
20230613,140800,119013250,4020,4020,4020,4020,100
|
|
20230613,140700,118611250,4020,4020,4020,4020,191
|
|
20230613,140600,117843430,4030,4030,4030,4030,86
|
|
20230613,140500,117496850,4030,4030,4030,4030,0
|
|
20230613,140400,117496850,4030,4030,4030,4030,0
|
|
20230613,140300,117496850,4030,4030,4030,4030,42
|
|
20230613,140200,117327590,4030,4030,4030,4030,0
|
|
20230613,140100,117327590,4030,4030,4030,4030,0
|
|
20230613,140000,117327590,4030,4030,4030,4030,0
|
|
20230613,135900,117327590,4030,4030,4030,4030,0
|
|
20230613,135800,117327590,4030,4030,4030,4030,20
|
|
20230613,135700,117246990,4030,4030,4030,4030,0
|
|
20230613,135600,117246990,4030,4030,4030,4030,0
|
|
20230613,135500,117246990,4030,4030,4030,4030,0
|
|
20230613,135400,117246990,4030,4030,4030,4030,30
|
|
20230613,135300,117126090,4030,4030,4030,4030,0
|
|
20230613,135200,117126090,4030,4030,4030,4030,12
|
|
20230613,135100,117077730,4020,4020,4020,4020,0
|
|
20230613,135000,117077730,4020,4020,4020,4020,100
|
|
20230613,134900,116675730,4020,4020,4020,4020,0
|
|
20230613,134800,116675730,4020,4020,4020,4020,0
|
|
20230613,134700,116675730,4020,4020,4020,4020,100
|
|
20230613,134600,116273730,4030,4030,4030,4030,0
|
|
20230613,134500,116273730,4030,4030,4030,4030,0
|
|
20230613,134400,116273730,4030,4030,4030,4030,42
|
|
20230613,134300,116104470,4030,4030,4030,4030,0
|
|
20230613,134200,116104470,4030,4025,4030,4025,30
|
|
20230613,134100,115983650,4025,4025,4025,4025,0
|
|
20230613,134000,115983650,4025,4025,4025,4025,42
|
|
20230613,133900,115814600,4020,4020,4020,4020,300
|
|
20230613,133800,114608600,4030,4030,4030,4030,0
|
|
20230613,133700,114608600,4030,4030,4030,4030,0
|
|
20230613,133600,114608600,4030,4030,4030,4030,0
|
|
20230613,133500,114608600,4030,4030,4030,4030,0
|
|
20230613,133400,114608600,4030,4030,4030,4030,2
|
|
20230613,133300,114600540,4030,4030,4030,4030,501
|
|
20230613,133200,112581510,4020,4020,4020,4020,0
|
|
20230613,133100,112581510,4020,4020,4020,4020,598
|
|
20230613,133000,110177550,4015,4015,4020,4015,1050
|
|
20230613,132900,105956650,4020,4015,4020,4015,34
|
|
20230613,132800,105820015,4015,4015,4015,4015,87
|
|
20230613,132700,105470710,4015,4015,4015,4015,0
|
|
20230613,132600,105470710,4015,4015,4015,4015,0
|
|
20230613,132500,105470710,4015,4015,4015,4015,14
|
|
20230613,132400,105414500,4015,4015,4015,4015,10
|
|
20230613,132300,105374350,4020,4020,4020,4020,0
|
|
20230613,132200,105374350,4020,4020,4020,4020,0
|
|
20230613,132100,105374350,4020,4020,4020,4020,0
|
|
20230613,132000,105374350,4020,4020,4020,4020,0
|
|
20230613,131900,105374350,4020,4020,4020,4020,0
|
|
20230613,131800,105374350,4020,4020,4020,4020,30
|
|
20230613,131700,105253750,4020,4020,4020,4020,0
|
|
20230613,131600,105253750,4020,4020,4020,4020,0
|
|
20230613,131500,105253750,4020,4020,4020,4020,0
|
|
20230613,131400,105253750,4020,4020,4020,4020,0
|
|
20230613,131300,105253750,4020,4020,4020,4020,0
|
|
20230613,131200,105253750,4020,4020,4020,4020,0
|
|
20230613,131100,105253750,4020,4020,4020,4020,3
|
|
20230613,131000,105241690,4020,4020,4020,4020,0
|
|
20230613,130900,105241690,4020,4020,4020,4020,25
|
|
20230613,130800,105141190,4020,4020,4020,4020,0
|
|
20230613,130700,105141190,4020,4015,4020,4015,72
|
|
20230613,130600,104851900,4020,4020,4020,4020,30
|
|
20230613,130500,104731300,4020,4020,4020,4020,0
|
|
20230613,130400,104731300,4020,4020,4020,4020,0
|
|
20230613,130300,104731300,4020,4020,4020,4020,0
|
|
20230613,130200,104731300,4020,4020,4020,4020,0
|
|
20230613,130100,104731300,4020,4020,4020,4020,0
|
|
20230613,130000,104731300,4020,4020,4020,4020,0
|
|
20230613,125900,104731300,4020,4020,4020,4020,0
|
|
20230613,125800,104731300,4020,4030,4030,4020,69
|
|
20230613,125700,104453800,4020,4020,4020,4020,315
|
|
20230613,125600,103187500,4030,4030,4030,4030,0
|
|
20230613,125500,103187500,4030,4030,4030,4030,0
|
|
20230613,125400,103187500,4030,4030,4030,4030,30
|
|
20230613,125300,103066600,4030,4030,4030,4030,0
|
|
20230613,125200,103066600,4030,4030,4030,4030,0
|
|
20230613,125100,103066600,4030,4030,4030,4030,0
|
|
20230613,125000,103066600,4030,4030,4030,4030,1
|
|
20230613,124900,103062570,4020,4020,4020,4020,0
|
|
20230613,124800,103062570,4020,4020,4020,4020,147
|
|
20230613,124700,102471630,4030,4030,4030,4030,106
|
|
20230613,124600,102044450,4030,4030,4030,4030,0
|
|
20230613,124500,102044450,4030,4030,4030,4030,0
|
|
20230613,124400,102044450,4030,4030,4030,4030,0
|
|
20230613,124300,102044450,4030,4030,4030,4030,0
|
|
20230613,124200,102044450,4030,4025,4030,4025,31
|
|
20230613,124100,101919530,4025,4025,4025,4025,0
|
|
20230613,124000,101919530,4025,4025,4025,4025,0
|
|
20230613,123900,101919530,4025,4025,4025,4025,0
|
|
20230613,123800,101919530,4025,4025,4025,4025,0
|
|
20230613,123700,101919530,4025,4025,4025,4025,40
|
|
20230613,123600,101758530,4025,4025,4025,4025,0
|
|
20230613,123500,101758530,4025,4025,4025,4025,10
|
|
20230613,123400,101718280,4025,4025,4025,4025,0
|
|
20230613,123300,101718280,4025,4025,4025,4025,0
|
|
20230613,123200,101718280,4025,4025,4025,4025,0
|
|
20230613,123100,101718280,4025,4025,4025,4025,0
|
|
20230613,123000,101718280,4025,4035,4035,4025,64
|
|
20230613,122900,101460360,4025,4025,4025,4025,51
|
|
20230613,122800,101255085,4035,4035,4035,4035,0
|
|
20230613,122700,101255085,4035,4035,4035,4035,0
|
|
20230613,122600,101255085,4035,4035,4035,4035,0
|
|
20230613,122500,101255085,4035,4035,4035,4035,0
|
|
20230613,122400,101255085,4035,4035,4035,4035,0
|
|
20230613,122300,101255085,4035,4035,4035,4035,0
|
|
20230613,122200,101255085,4035,4035,4035,4035,0
|
|
20230613,122100,101255085,4035,4035,4035,4035,0
|
|
20230613,122000,101255085,4035,4035,4035,4035,0
|
|
20230613,121900,101255085,4035,4035,4035,4035,0
|
|
20230613,121800,101255085,4035,4025,4035,4025,666
|
|
20230613,121700,98574030,4025,4025,4025,4025,0
|
|
20230613,121600,98574030,4025,4025,4025,4025,377
|
|
20230613,121500,97056605,4025,4025,4025,4025,6
|
|
20230613,121400,97032455,4025,4025,4025,4025,0
|
|
20230613,121300,97032455,4025,4025,4025,4025,0
|
|
20230613,121200,97032455,4025,4025,4025,4025,1
|
|
20230613,121100,97028430,4025,4025,4025,4025,0
|
|
20230613,121000,97028430,4025,4025,4025,4025,0
|
|
20230613,120900,97028430,4025,4025,4025,4025,0
|
|
20230613,120800,97028430,4025,4025,4025,4025,0
|
|
20230613,120700,97028430,4025,4025,4025,4025,0
|
|
20230613,120600,97028430,4025,4025,4025,4025,0
|
|
20230613,120500,97028430,4025,4025,4025,4025,4
|
|
20230613,120400,97012330,4025,4025,4025,4025,0
|
|
20230613,120300,97012330,4025,4025,4025,4025,0
|
|
20230613,120200,97012330,4025,4025,4025,4025,0
|
|
20230613,120100,97012330,4025,4025,4025,4025,68
|
|
20230613,120000,96738630,4025,4025,4025,4025,0
|
|
20230613,115900,96738630,4025,4025,4025,4025,0
|
|
20230613,115800,96738630,4025,4025,4025,4025,0
|
|
20230613,115700,96738630,4025,4025,4025,4025,0
|
|
20230613,115600,96738630,4025,4025,4025,4025,0
|
|
20230613,115500,96738630,4025,4025,4025,4025,0
|
|
20230613,115400,96738630,4025,4025,4025,4025,108
|
|
20230613,115300,96303930,4030,4030,4030,4030,0
|
|
20230613,115200,96303930,4030,4030,4030,4030,0
|
|
20230613,115100,96303930,4030,4030,4030,4030,1
|
|
20230613,115000,96299900,4030,4030,4030,4030,0
|
|
20230613,114900,96299900,4030,4030,4030,4030,5
|
|
20230613,114800,96279750,4015,4015,4015,4015,0
|
|
20230613,114700,96279750,4015,4015,4015,4015,0
|
|
20230613,114600,96279750,4015,4015,4015,4015,1
|
|
20230613,114500,96275735,4035,4035,4035,4035,0
|
|
20230613,114400,96275735,4035,4030,4035,4030,245
|
|
20230613,114300,95287370,4030,4030,4030,4030,0
|
|
20230613,114200,95287370,4030,4025,4030,4025,24
|
|
20230613,114100,95190690,4035,4035,4035,4035,0
|
|
20230613,114000,95190690,4035,4035,4035,4035,0
|
|
20230613,113900,95190690,4035,4035,4035,4035,0
|
|
20230613,113800,95190690,4035,4035,4035,4035,0
|
|
20230613,113700,95190690,4035,4035,4035,4035,0
|
|
20230613,113600,95190690,4035,4035,4035,4035,0
|
|
20230613,113500,95190690,4035,4035,4035,4035,100
|
|
20230613,113400,94787190,4035,4035,4035,4035,0
|
|
20230613,113300,94787190,4035,4035,4035,4035,23
|
|
20230613,113200,94694385,4035,4035,4035,4035,0
|
|
20230613,113100,94694385,4035,4035,4035,4035,0
|
|
20230613,113000,94694385,4035,4035,4035,4035,1
|
|
20230613,112900,94690350,4035,4020,4035,4020,50
|
|
20230613,112800,94488750,4020,4020,4020,4020,0
|
|
20230613,112700,94488750,4020,4020,4020,4020,0
|
|
20230613,112600,94488750,4020,4020,4020,4020,10
|
|
20230613,112500,94448550,4020,4020,4020,4020,48
|
|
20230613,112400,94255590,4020,4030,4035,4020,111
|
|
20230613,112300,93809090,4030,4030,4030,4030,0
|
|
20230613,112200,93809090,4030,4030,4030,4030,348
|
|
20230613,112100,92406650,4030,4035,4035,4030,103
|
|
20230613,112000,91991060,4035,4035,4035,4035,0
|
|
20230613,111900,91991060,4035,4035,4035,4035,0
|
|
20230613,111800,91991060,4035,4035,4035,4035,0
|
|
20230613,111700,91991060,4035,4035,4035,4035,0
|
|
20230613,111600,91991060,4035,4035,4035,4035,0
|
|
20230613,111500,91991060,4035,4035,4035,4035,24
|
|
20230613,111400,91894220,4030,4030,4030,4030,0
|
|
20230613,111300,91894220,4030,4030,4030,4030,0
|
|
20230613,111200,91894220,4030,4030,4030,4030,0
|
|
20230613,111100,91894220,4030,4030,4030,4030,0
|
|
20230613,111000,91894220,4030,4030,4030,4030,4
|
|
20230613,110900,91878100,4030,4030,4030,4030,153
|
|
20230613,110800,91261510,4030,4030,4030,4030,0
|
|
20230613,110700,91261510,4030,4030,4030,4030,1
|
|
20230613,110600,91257480,4020,4030,4030,4020,24
|
|
20230613,110500,91160770,4030,4030,4030,4030,42
|
|
20230613,110400,90991510,4030,4030,4030,4030,0
|
|
20230613,110300,90991510,4030,4030,4030,4030,0
|
|
20230613,110200,90991510,4030,4030,4030,4030,0
|
|
20230613,110100,90991510,4030,4030,4030,4030,4
|
|
20230613,110000,90975390,4030,4030,4030,4030,0
|
|
20230613,105900,90975390,4030,4030,4030,4030,0
|
|
20230613,105800,90975390,4030,4030,4030,4030,80
|
|
20230613,105700,90652990,4030,4030,4030,4030,23
|
|
20230613,105600,90560300,4035,4035,4035,4035,0
|
|
20230613,105500,90560300,4035,4035,4035,4035,0
|
|
20230613,105400,90560300,4035,4025,4035,4025,5
|
|
20230613,105300,90540165,4020,4010,4020,4010,1411
|
|
20230613,105200,84872095,4005,4010,4010,4005,341
|
|
20230613,105100,83504850,4010,4010,4010,4010,3
|
|
20230613,105000,83492820,4005,4005,4005,4005,9
|
|
20230613,104900,83456775,4010,4010,4010,4010,0
|
|
20230613,104800,83456775,4010,4010,4010,4010,23
|
|
20230613,104700,83364545,4010,4010,4010,4010,294
|
|
20230613,104600,82185605,4020,4020,4020,4020,1
|
|
20230613,104500,82181585,4020,4030,4030,4020,626
|
|
20230613,104400,79662280,4030,4030,4030,4030,1
|
|
20230613,104300,79658250,4035,4035,4035,4035,0
|
|
20230613,104200,79658250,4035,4035,4035,4035,4
|
|
20230613,104100,79642110,4035,4035,4035,4035,240
|
|
20230613,104000,78673710,4035,4035,4035,4035,0
|
|
20230613,103900,78673710,4035,4035,4035,4035,24
|
|
20230613,103800,78576870,4035,4035,4035,4035,247
|
|
20230613,103700,77580225,4035,4035,4035,4035,0
|
|
20230613,103600,77580225,4035,4035,4035,4035,46
|
|
20230613,103500,77394615,4025,4025,4025,4025,0
|
|
20230613,103400,77394615,4025,4025,4025,4025,0
|
|
20230613,103300,77394615,4025,4025,4025,4025,16
|
|
20230613,103200,77330215,4030,4030,4030,4030,0
|
|
20230613,103100,77330215,4030,4030,4030,4030,0
|
|
20230613,103000,77330215,4030,4030,4030,4030,24
|
|
20230613,102900,77233495,4030,4030,4030,4030,0
|
|
20230613,102800,77233495,4030,4030,4030,4030,1
|
|
20230613,102700,77229465,4020,4020,4020,4020,0
|
|
20230613,102600,77229465,4020,4020,4020,4020,0
|
|
20230613,102500,77229465,4020,4020,4020,4020,0
|
|
20230613,102400,77229465,4020,4020,4020,4020,0
|
|
20230613,102300,77229465,4020,4020,4020,4020,0
|
|
20230613,102200,77229465,4020,4020,4020,4020,0
|
|
20230613,102100,77229465,4020,4020,4020,4020,0
|
|
20230613,102000,77229465,4020,4020,4020,4020,0
|
|
20230613,101900,77229465,4020,4020,4020,4020,79
|
|
20230613,101800,76911885,4020,4020,4020,4020,1
|
|
20230613,101700,76907865,4035,4035,4035,4035,0
|
|
20230613,101600,76907865,4035,4035,4035,4035,488
|
|
20230613,101500,74938785,4035,4035,4035,4035,0
|
|
20230613,101400,74938785,4035,4035,4035,4035,0
|
|
20230613,101300,74938785,4035,4030,4035,4030,104
|
|
20230613,101200,74519645,4035,4035,4035,4035,0
|
|
20230613,101100,74519645,4035,4035,4035,4035,0
|
|
20230613,101000,74519645,4035,4035,4035,4035,0
|
|
20230613,100900,74519645,4035,4035,4035,4035,0
|
|
20230613,100800,74519645,4035,4035,4035,4035,1
|
|
20230613,100700,74515610,4005,4010,4010,4005,16
|
|
20230613,100600,74451490,4030,4030,4030,4030,0
|
|
20230613,100500,74451490,4030,4015,4030,4015,850
|
|
20230613,100400,71026375,4015,4005,4015,4005,52
|
|
20230613,100300,70818085,4010,4010,4010,4010,0
|
|
20230613,100200,70818085,4010,4010,4010,4010,0
|
|
20230613,100100,70818085,4010,4010,4010,4010,1
|
|
20230613,100000,70814075,4015,4015,4015,4015,0
|
|
20230613,095900,70814075,4015,4015,4015,4015,0
|
|
20230613,095800,70814075,4015,4000,4015,4000,50
|
|
20230613,095700,70614060,4015,4015,4015,4015,0
|
|
20230613,095600,70614060,4015,4015,4015,4015,27
|
|
20230613,095500,70505655,3995,3995,3995,3995,0
|
|
20230613,095400,70505655,3995,4005,4005,3995,249
|
|
20230613,095300,69509110,4010,4010,4010,4010,98
|
|
20230613,095200,69116130,4000,3995,4000,3995,150
|
|
20230613,095100,68516380,4010,4010,4010,4010,42
|
|
20230613,095000,68347960,3990,3990,3990,3990,0
|
|
20230613,094900,68347960,3990,3990,3990,3990,0
|
|
20230613,094800,68347960,3990,3990,3990,3990,50
|
|
20230613,094700,68148460,3985,3985,3985,3985,0
|
|
20230613,094600,68148460,3985,3985,3985,3985,50
|
|
20230613,094500,67949210,3985,3985,3985,3985,0
|
|
20230613,094400,67949210,3985,3990,3990,3985,1372
|
|
20230613,094300,62480235,3995,3995,3995,3995,400
|
|
20230613,094200,60882235,4015,4000,4015,4000,254
|
|
20230613,094100,59863755,4000,4000,4000,3995,1392
|
|
20230613,094000,54299005,4000,4000,4000,4000,50
|
|
20230613,093900,54099005,4010,4010,4010,4010,8
|
|
20230613,093800,54066925,4015,4015,4015,4015,197
|
|
20230613,093700,53275970,4015,4015,4015,4015,0
|
|
20230613,093600,53275970,4015,4015,4015,4015,100
|
|
20230613,093500,52874470,4025,4025,4025,4025,2
|
|
20230613,093400,52866420,4015,4015,4015,4015,50
|
|
20230613,093300,52665670,4015,4015,4015,4015,235
|
|
20230613,093200,51722145,4020,4020,4020,4020,2377
|
|
20230613,093100,42166605,4020,4020,4020,4020,1
|
|
20230613,093000,42162585,4020,4020,4020,4020,0
|
|
20230613,092900,42162585,4020,4020,4020,4020,575
|
|
20230613,092800,39851085,4020,4015,4020,4015,53
|
|
20230613,092700,39638275,4020,4020,4020,4020,42
|
|
20230613,092600,39469435,4020,4020,4020,4020,6
|
|
20230613,092500,39445315,4020,4000,4020,4000,24
|
|
20230613,092400,39348855,4020,4020,4020,4020,11
|
|
20230613,092300,39304635,3995,3995,3995,3995,2037
|
|
20230613,092200,31166820,3995,3995,3995,3995,50
|
|
20230613,092100,30967070,4005,4005,4005,4005,19
|
|
20230613,092000,30890975,3995,3995,3995,3995,24
|
|
20230613,091900,30795095,4005,4005,4005,4005,1
|
|
20230613,091800,30791090,3985,3985,3985,3985,0
|
|
20230613,091700,30791090,3985,4010,4010,3985,1000
|
|
20230613,091600,26797460,4010,4020,4020,4010,53
|
|
20230613,091500,26584900,4020,4020,4020,4020,1
|
|
20230613,091400,26580880,4015,4015,4015,4015,0
|
|
20230613,091300,26580880,4015,4015,4015,4015,379
|
|
20230613,091200,25059195,4015,4010,4015,4010,1249
|
|
20230613,091100,20050585,4010,4010,4010,4010,42
|
|
20230613,091000,19882165,4010,3995,4010,3995,72
|
|
20230613,090900,19594195,4010,4010,4010,4010,0
|
|
20230613,090800,19594195,4010,4020,4020,4010,649
|
|
20230613,090700,16988925,4020,4000,4020,4000,1307
|
|
20230613,090600,11742550,4005,3995,4005,3995,1252
|
|
20230613,090500,6735740,3995,3995,3995,3995,115
|
|
20230613,090400,6276315,3995,3995,3995,3995,0
|
|
20230613,090300,6276315,3995,3995,3995,3995,43
|
|
20230613,090200,6104530,3995,3995,3995,3995,0
|
|
20230613,090100,6104530,3995,3990,3995,3990,946
|
|
20230613,090000,2327790,3990,3995,3995,3990,583
|