602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185900,166139405,4930,4930,4930,4930,4552
|
|
20230616,185800,166139405,4930,4930,4930,4930,0
|
|
20230616,185700,166139405,4930,4930,4930,4930,0
|
|
20230616,185600,166139405,4930,4930,4930,4930,0
|
|
20230616,185500,166139405,4930,4930,4930,4930,0
|
|
20230616,185400,166139405,4930,4930,4930,4930,0
|
|
20230616,185300,166139405,4930,4930,4930,4930,0
|
|
20230616,185200,166139405,4930,4930,4930,4930,0
|
|
20230616,185100,166139405,4930,4930,4930,4930,0
|
|
20230616,185000,166139405,4930,4930,4930,4930,0
|
|
20230616,184900,166139405,4930,4930,4930,4930,0
|
|
20230616,184800,166139405,4930,4930,4930,4930,0
|
|
20230616,184700,166139405,4930,4930,4930,4930,0
|
|
20230616,184600,166139405,4930,4930,4930,4930,0
|
|
20230616,184500,166139405,4930,4930,4930,4930,0
|
|
20230616,184400,166139405,4930,4930,4930,4930,0
|
|
20230616,184300,166139405,4930,4930,4930,4930,0
|
|
20230616,184200,166139405,4930,4930,4930,4930,0
|
|
20230616,184100,166139405,4930,4930,4930,4930,0
|
|
20230616,184000,166139405,4930,4930,4930,4930,0
|
|
20230616,183900,166139405,4930,4930,4930,4930,0
|
|
20230616,183800,166139405,4930,4930,4930,4930,0
|
|
20230616,183700,166139405,4930,4930,4930,4930,0
|
|
20230616,183600,166139405,4930,4930,4930,4930,0
|
|
20230616,183500,166139405,4930,4930,4930,4930,0
|
|
20230616,183400,166139405,4930,4930,4930,4930,0
|
|
20230616,183300,166139405,4930,4930,4930,4930,0
|
|
20230616,183200,166139405,4930,4930,4930,4930,0
|
|
20230616,183100,166139405,4930,4930,4930,4930,0
|
|
20230616,183000,166139405,4930,4930,4930,4930,0
|
|
20230616,182900,166139405,4930,4930,4930,4930,4552
|
|
20230616,182800,166139405,4930,4930,4930,4930,0
|
|
20230616,182700,166139405,4930,4930,4930,4930,0
|
|
20230616,182600,166139405,4930,4930,4930,4930,0
|
|
20230616,182500,166139405,4930,4930,4930,4930,0
|
|
20230616,182400,166139405,4930,4930,4930,4930,0
|
|
20230616,182300,166139405,4930,4930,4930,4930,0
|
|
20230616,182200,166139405,4930,4930,4930,4930,0
|
|
20230616,182100,166139405,4930,4930,4930,4930,0
|
|
20230616,182000,166139405,4930,4930,4930,4930,0
|
|
20230616,181900,166139405,4930,4930,4930,4930,0
|
|
20230616,181800,166139405,4930,4930,4930,4930,0
|
|
20230616,181700,166139405,4930,4930,4930,4930,0
|
|
20230616,181600,166139405,4930,4930,4930,4930,0
|
|
20230616,181500,166139405,4930,4930,4930,4930,0
|
|
20230616,181400,166139405,4930,4930,4930,4930,0
|
|
20230616,181300,166139405,4930,4930,4930,4930,0
|
|
20230616,181200,166139405,4930,4930,4930,4930,0
|
|
20230616,181100,166139405,4930,4930,4930,4930,0
|
|
20230616,181000,166139405,4930,4930,4930,4930,0
|
|
20230616,180900,166139405,4930,4930,4930,4930,0
|
|
20230616,180800,166139405,4930,4930,4930,4930,0
|
|
20230616,180700,166139405,4930,4930,4930,4930,0
|
|
20230616,180600,166139405,4930,4930,4930,4930,0
|
|
20230616,180500,166139405,4930,4930,4930,4930,0
|
|
20230616,180400,166139405,4930,4930,4930,4930,0
|
|
20230616,180300,166139405,4930,4930,4930,4930,0
|
|
20230616,180200,166139405,4930,4930,4930,4930,0
|
|
20230616,180100,166139405,4930,4930,4930,4930,0
|
|
20230616,180000,166139405,4930,4930,4930,4930,0
|
|
20230616,175900,166139405,4930,4930,4930,4930,4552
|
|
20230616,175800,166139405,4930,4930,4930,4930,0
|
|
20230616,175700,166139405,4930,4930,4930,4930,0
|
|
20230616,175600,166139405,4930,4930,4930,4930,0
|
|
20230616,175500,166139405,4930,4930,4930,4930,0
|
|
20230616,175400,166139405,4930,4930,4930,4930,0
|
|
20230616,175300,166139405,4930,4930,4930,4930,0
|
|
20230616,175200,166139405,4930,4930,4930,4930,0
|
|
20230616,175100,166139405,4930,4930,4930,4930,0
|
|
20230616,175000,166139405,4930,4930,4930,4930,0
|
|
20230616,174900,166139405,4930,4930,4930,4930,0
|
|
20230616,174800,166139405,4930,4930,4930,4930,0
|
|
20230616,174700,166139405,4930,4930,4930,4930,0
|
|
20230616,174600,166139405,4930,4930,4930,4930,0
|
|
20230616,174500,166139405,4930,4930,4930,4930,0
|
|
20230616,174400,166139405,4930,4930,4930,4930,0
|
|
20230616,174300,166139405,4930,4930,4930,4930,0
|
|
20230616,174200,166139405,4930,4930,4930,4930,0
|
|
20230616,174100,166139405,4930,4930,4930,4930,0
|
|
20230616,174000,166139405,4930,4930,4930,4930,0
|
|
20230616,173900,166139405,4930,4930,4930,4930,0
|
|
20230616,173800,166139405,4930,4930,4930,4930,0
|
|
20230616,173700,166139405,4930,4930,4930,4930,0
|
|
20230616,173600,166139405,4930,4930,4930,4930,0
|
|
20230616,173500,166139405,4930,4930,4930,4930,0
|
|
20230616,173400,166139405,4930,4930,4930,4930,0
|
|
20230616,173300,166139405,4930,4930,4930,4930,0
|
|
20230616,173200,166139405,4930,4930,4930,4930,0
|
|
20230616,173100,166139405,4930,4930,4930,4930,0
|
|
20230616,173000,166139405,4930,4930,4930,4930,0
|
|
20230616,172900,166139405,4930,4930,4930,4930,4552
|
|
20230616,172800,166139405,4930,4930,4930,4930,0
|
|
20230616,172700,166139405,4930,4930,4930,4930,0
|
|
20230616,172600,166139405,4930,4930,4930,4930,0
|
|
20230616,172500,166139405,4930,4930,4930,4930,0
|
|
20230616,172400,166139405,4930,4930,4930,4930,0
|
|
20230616,172300,166139405,4930,4930,4930,4930,0
|
|
20230616,172200,166139405,4930,4930,4930,4930,0
|
|
20230616,172100,166139405,4930,4930,4930,4930,0
|
|
20230616,172000,166139405,4930,4930,4930,4930,0
|
|
20230616,171900,166139405,4930,4930,4930,4930,0
|
|
20230616,171800,166139405,4930,4930,4930,4930,0
|
|
20230616,171700,166139405,4930,4930,4930,4930,0
|
|
20230616,171600,166139405,4930,4930,4930,4930,0
|
|
20230616,171500,166139405,4930,4930,4930,4930,0
|
|
20230616,171400,166139405,4930,4930,4930,4930,0
|
|
20230616,171300,166139405,4930,4930,4930,4930,0
|
|
20230616,171200,166139405,4930,4930,4930,4930,0
|
|
20230616,171100,166139405,4930,4930,4930,4930,0
|
|
20230616,171000,166139405,4930,4930,4930,4930,0
|
|
20230616,170900,166139405,4930,4930,4930,4930,0
|
|
20230616,170800,166139405,4930,4930,4930,4930,0
|
|
20230616,170700,166139405,4930,4930,4930,4930,0
|
|
20230616,170600,166139405,4930,4930,4930,4930,0
|
|
20230616,170500,166139405,4930,4930,4930,4930,0
|
|
20230616,170400,166139405,4930,4930,4930,4930,0
|
|
20230616,170300,166139405,4930,4930,4930,4930,0
|
|
20230616,170200,166139405,4930,4930,4930,4930,0
|
|
20230616,170100,166139405,4930,4930,4930,4930,0
|
|
20230616,170000,166139405,4930,4930,4930,4930,0
|
|
20230616,165900,166139405,4930,4930,4930,4930,4552
|
|
20230616,165800,166139405,4930,4930,4930,4930,0
|
|
20230616,165700,166139405,4930,4930,4930,4930,0
|
|
20230616,165600,166139405,4930,4930,4930,4930,0
|
|
20230616,165500,166139405,4930,4930,4930,4930,0
|
|
20230616,165400,166139405,4930,4930,4930,4930,0
|
|
20230616,165300,166139405,4930,4930,4930,4930,0
|
|
20230616,165200,166139405,4930,4930,4930,4930,0
|
|
20230616,165100,166139405,4930,4930,4930,4930,0
|
|
20230616,165000,166139405,4930,4930,4930,4930,0
|
|
20230616,164900,166139405,4930,4930,4930,4930,0
|
|
20230616,164800,166139405,4930,4930,4930,4930,0
|
|
20230616,164700,166139405,4930,4930,4930,4930,0
|
|
20230616,164600,166139405,4930,4930,4930,4930,0
|
|
20230616,164500,166139405,4930,4930,4930,4930,0
|
|
20230616,164400,166139405,4930,4930,4930,4930,0
|
|
20230616,164300,166139405,4930,4930,4930,4930,0
|
|
20230616,164200,166139405,4930,4930,4930,4930,0
|
|
20230616,164100,166139405,4930,4930,4930,4930,0
|
|
20230616,164000,166139405,4930,4930,4930,4930,0
|
|
20230616,163900,166139405,4930,4930,4930,4930,0
|
|
20230616,163800,166139405,4930,4930,4930,4930,0
|
|
20230616,163700,166139405,4930,4930,4930,4930,0
|
|
20230616,163600,166139405,4930,4930,4930,4930,0
|
|
20230616,163500,166139405,4930,4930,4930,4930,0
|
|
20230616,163400,166139405,4930,4930,4930,4930,0
|
|
20230616,163300,166139405,4930,4930,4930,4930,0
|
|
20230616,163200,166139405,4930,4930,4930,4930,0
|
|
20230616,163100,166139405,4930,4930,4930,4930,0
|
|
20230616,163000,166139405,4930,4930,4930,4930,0
|
|
20230616,162900,166139405,4930,4930,4930,4930,4552
|
|
20230616,162800,166139405,4930,4930,4930,4930,0
|
|
20230616,162700,166139405,4930,4930,4930,4930,0
|
|
20230616,162600,166139405,4930,4930,4930,4930,0
|
|
20230616,162500,166139405,4930,4930,4930,4930,0
|
|
20230616,162400,166139405,4930,4930,4930,4930,0
|
|
20230616,162300,166139405,4930,4930,4930,4930,0
|
|
20230616,162200,166139405,4930,4930,4930,4930,0
|
|
20230616,162100,166139405,4930,4930,4930,4930,0
|
|
20230616,162000,166139405,4930,4930,4930,4930,0
|
|
20230616,161900,166139405,4930,4930,4930,4930,0
|
|
20230616,161800,166139405,4930,4930,4930,4930,0
|
|
20230616,161700,166139405,4930,4930,4930,4930,0
|
|
20230616,161600,166139405,4930,4930,4930,4930,0
|
|
20230616,161500,166139405,4930,4930,4930,4930,0
|
|
20230616,161400,166139405,4930,4930,4930,4930,0
|
|
20230616,161300,166139405,4930,4930,4930,4930,0
|
|
20230616,161200,166139405,4930,4930,4930,4930,0
|
|
20230616,161100,166139405,4930,4930,4930,4930,0
|
|
20230616,161000,166139405,4930,4930,4930,4930,0
|
|
20230616,160900,166139405,4930,4930,4930,4930,0
|
|
20230616,160800,166139405,4930,4930,4930,4930,0
|
|
20230616,160700,166139405,4930,4930,4930,4930,0
|
|
20230616,160600,166139405,4930,4930,4930,4930,0
|
|
20230616,160500,166139405,4930,4930,4930,4930,0
|
|
20230616,160400,166139405,4930,4930,4930,4930,0
|
|
20230616,160300,166139405,4930,4930,4930,4930,0
|
|
20230616,160200,166139405,4930,4930,4930,4930,0
|
|
20230616,160100,166139405,4930,4930,4930,4930,0
|
|
20230616,160000,166139405,4930,4930,4930,4930,0
|
|
20230616,155900,166139405,4930,4930,4930,4930,4552
|
|
20230616,155800,166139405,4930,4930,4930,4930,0
|
|
20230616,155700,166139405,4930,4930,4930,4930,0
|
|
20230616,155600,166139405,4930,4930,4930,4930,0
|
|
20230616,155500,166139405,4930,4930,4930,4930,0
|
|
20230616,155400,166139405,4930,4930,4930,4930,0
|
|
20230616,155300,166139405,4930,4930,4930,4930,0
|
|
20230616,155200,166139405,4930,4930,4930,4930,0
|
|
20230616,155100,166139405,4930,4930,4930,4930,0
|
|
20230616,155000,166139405,4930,4930,4930,4930,0
|
|
20230616,154900,166139405,4930,4930,4930,4930,0
|
|
20230616,154800,166139405,4930,4930,4930,4930,0
|
|
20230616,154700,166139405,4930,4930,4930,4930,0
|
|
20230616,154600,166139405,4930,4930,4930,4930,0
|
|
20230616,154500,166139405,4930,4930,4930,4930,0
|
|
20230616,154400,166139405,4930,4930,4930,4930,0
|
|
20230616,154300,166139405,4930,4930,4930,4930,0
|
|
20230616,154200,166139405,4930,4930,4930,4930,0
|
|
20230616,154100,166139405,4930,4930,4930,4930,0
|
|
20230616,154000,166139405,4930,4930,4930,4930,0
|
|
20230616,153900,166139405,4930,4930,4930,4930,0
|
|
20230616,153800,166139405,4930,4930,4930,4930,0
|
|
20230616,153700,166139405,4930,4930,4930,4930,0
|
|
20230616,153600,166139405,4930,4930,4930,4930,0
|
|
20230616,153500,166139405,4930,4930,4930,4930,0
|
|
20230616,153400,166139405,4930,4930,4930,4930,0
|
|
20230616,153300,166139405,4930,4930,4930,4930,0
|
|
20230616,153200,166139405,4930,4930,4930,4930,0
|
|
20230616,153100,166139405,4930,4930,4930,4930,0
|
|
20230616,153000,166139405,4930,4930,4930,4930,4552
|
|
20230616,152900,143698045,4950,4950,4950,4950,0
|
|
20230616,152800,143698045,4950,4950,4950,4950,0
|
|
20230616,152700,143698045,4950,4950,4950,4950,0
|
|
20230616,152600,143698045,4950,4950,4950,4950,0
|
|
20230616,152500,143698045,4950,4950,4950,4950,0
|
|
20230616,152400,143698045,4950,4950,4950,4950,0
|
|
20230616,152300,143698045,4950,4950,4950,4950,0
|
|
20230616,152200,143698045,4950,4950,4950,4950,0
|
|
20230616,152100,143698045,4950,4950,4950,4950,0
|
|
20230616,152000,143698045,4950,4950,4950,4950,0
|
|
20230616,151900,143698045,4950,4945,4950,4945,29
|
|
20230616,151800,143554615,4950,4950,4950,4950,5
|
|
20230616,151700,143529865,4950,4950,4950,4950,20
|
|
20230616,151600,143430865,4950,4950,4950,4950,0
|
|
20230616,151500,143430865,4950,4950,4950,4950,1007
|
|
20230616,151400,138446215,4950,4950,4950,4950,20
|
|
20230616,151300,138347215,4950,4950,4950,4950,0
|
|
20230616,151200,138347215,4950,4950,4950,4950,0
|
|
20230616,151100,138347215,4950,4950,4950,4950,8
|
|
20230616,151000,138307615,4950,4950,4950,4950,12
|
|
20230616,150900,138248215,4950,4950,4950,4950,1
|
|
20230616,150800,138243265,4950,4950,4950,4950,0
|
|
20230616,150700,138243265,4950,4950,4950,4950,0
|
|
20230616,150600,138243265,4950,4950,4950,4950,25
|
|
20230616,150500,138119515,4950,4950,4950,4950,106
|
|
20230616,150400,137594815,4950,4950,4950,4950,0
|
|
20230616,150300,137594815,4950,4940,4950,4935,601
|
|
20230616,150200,134626665,4950,4950,4950,4950,0
|
|
20230616,150100,134626665,4950,4950,4950,4950,0
|
|
20230616,150000,134626665,4950,4950,4950,4950,0
|
|
20230616,145900,134626665,4950,4950,4950,4950,0
|
|
20230616,145800,134626665,4950,4950,4950,4950,0
|
|
20230616,145700,134626665,4950,4940,4950,4940,192
|
|
20230616,145600,133677985,4940,4940,4940,4940,60
|
|
20230616,145500,133381585,4940,4940,4940,4940,110
|
|
20230616,145400,132838185,4935,4935,4935,4935,0
|
|
20230616,145300,132838185,4935,4950,4950,4935,1269
|
|
20230616,145200,126571115,4950,4950,4950,4950,0
|
|
20230616,145100,126571115,4950,4950,4950,4950,83
|
|
20230616,145000,126160265,4950,4950,4950,4950,1
|
|
20230616,144900,126155315,4950,4950,4950,4950,0
|
|
20230616,144800,126155315,4950,4950,4950,4950,840
|
|
20230616,144700,121997315,4950,4950,4950,4950,3
|
|
20230616,144600,121982465,4950,4950,4950,4950,0
|
|
20230616,144500,121982465,4950,4950,4950,4950,0
|
|
20230616,144400,121982465,4950,4950,4950,4950,8
|
|
20230616,144300,121942865,4940,4940,4940,4940,1
|
|
20230616,144200,121937925,4950,4950,4950,4950,0
|
|
20230616,144100,121937925,4950,4950,4950,4950,0
|
|
20230616,144000,121937925,4950,4950,4950,4950,646
|
|
20230616,143900,118740225,4955,4955,4955,4955,0
|
|
20230616,143800,118740225,4955,4950,4955,4950,12
|
|
20230616,143700,118680775,4950,4950,4950,4950,0
|
|
20230616,143600,118680775,4950,4950,4950,4950,0
|
|
20230616,143500,118680775,4950,4950,4950,4950,852
|
|
20230616,143400,114463375,4950,4950,4950,4950,0
|
|
20230616,143300,114463375,4950,4950,4950,4950,238
|
|
20230616,143200,113285275,4950,4950,4950,4950,0
|
|
20230616,143100,113285275,4950,4950,4950,4950,0
|
|
20230616,143000,113285275,4950,4940,4950,4940,47
|
|
20230616,142900,113053085,4940,4940,4940,4940,1666
|
|
20230616,142800,104823045,4940,4940,4940,4940,404
|
|
20230616,142700,102827285,4940,4940,4940,4940,0
|
|
20230616,142600,102827285,4940,4940,4940,4940,0
|
|
20230616,142500,102827285,4940,4940,4940,4940,9
|
|
20230616,142400,102782825,4940,4940,4940,4940,0
|
|
20230616,142300,102782825,4940,4940,4940,4940,100
|
|
20230616,142200,102288825,4940,4940,4940,4940,10
|
|
20230616,142100,102239425,4940,4940,4940,4940,11
|
|
20230616,142000,102185085,4940,4940,4940,4940,33
|
|
20230616,141900,102022065,4940,4940,4940,4940,50
|
|
20230616,141800,101775065,4935,4935,4935,4935,0
|
|
20230616,141700,101775065,4935,4935,4935,4935,0
|
|
20230616,141600,101775065,4935,4935,4935,4935,0
|
|
20230616,141500,101775065,4935,4935,4935,4935,0
|
|
20230616,141400,101775065,4935,4935,4935,4935,15
|
|
20230616,141300,101701040,4940,4940,4940,4940,180
|
|
20230616,141200,100811840,4935,4935,4935,4935,0
|
|
20230616,141100,100811840,4935,4935,4935,4935,0
|
|
20230616,141000,100811840,4935,4940,4940,4935,53
|
|
20230616,140900,100550275,4940,4940,4940,4940,8
|
|
20230616,140800,100510755,4940,4950,4950,4940,1511
|
|
20230616,140700,93044015,4950,4950,4950,4950,676
|
|
20230616,140600,89697815,4955,4955,4955,4955,0
|
|
20230616,140500,89697815,4955,4955,4955,4955,0
|
|
20230616,140400,89697815,4955,4955,4955,4955,0
|
|
20230616,140300,89697815,4955,4955,4955,4955,8
|
|
20230616,140200,89658175,4955,4955,4955,4955,0
|
|
20230616,140100,89658175,4955,4955,4955,4955,0
|
|
20230616,140000,89658175,4955,4955,4955,4955,0
|
|
20230616,135900,89658175,4955,4955,4955,4955,0
|
|
20230616,135800,89658175,4955,4955,4955,4955,0
|
|
20230616,135700,89658175,4955,4955,4955,4955,0
|
|
20230616,135600,89658175,4955,4955,4955,4955,50
|
|
20230616,135500,89410425,4955,4955,4955,4955,109
|
|
20230616,135400,88870330,4950,4950,4950,4950,0
|
|
20230616,135300,88870330,4950,4950,4950,4950,267
|
|
20230616,135200,87548680,4950,4950,4950,4950,67
|
|
20230616,135100,87217030,4950,4950,4950,4950,500
|
|
20230616,135000,84742030,4945,4950,4950,4945,1539
|
|
20230616,134900,77126620,4955,4955,4955,4955,0
|
|
20230616,134800,77126620,4955,4955,4955,4955,0
|
|
20230616,134700,77126620,4955,4955,4955,4955,0
|
|
20230616,134600,77126620,4955,4955,4955,4955,4
|
|
20230616,134500,77106800,4955,4955,4955,4955,0
|
|
20230616,134400,77106800,4955,4955,4955,4955,103
|
|
20230616,134300,76596435,4960,4960,4960,4960,2
|
|
20230616,134200,76586515,4960,4960,4960,4960,180
|
|
20230616,134100,75693715,4970,4970,4970,4970,0
|
|
20230616,134000,75693715,4970,4970,4970,4970,0
|
|
20230616,133900,75693715,4970,4970,4970,4970,0
|
|
20230616,133800,75693715,4970,4970,4970,4970,0
|
|
20230616,133700,75693715,4970,4960,4970,4960,25
|
|
20230616,133600,75569665,4970,4970,4970,4970,0
|
|
20230616,133500,75569665,4970,4970,4970,4970,26
|
|
20230616,133400,75440445,4970,4970,4970,4970,175
|
|
20230616,133300,74570695,4970,4970,4970,4970,0
|
|
20230616,133200,74570695,4970,4970,4970,4970,0
|
|
20230616,133100,74570695,4970,4970,4970,4970,0
|
|
20230616,133000,74570695,4970,4970,4970,4970,0
|
|
20230616,132900,74570695,4970,4970,4970,4970,66
|
|
20230616,132800,74242675,4970,4970,4970,4970,0
|
|
20230616,132700,74242675,4970,4970,4970,4970,2
|
|
20230616,132600,74232735,4965,4965,4965,4965,1
|
|
20230616,132500,74227770,4970,4955,4970,4955,104
|
|
20230616,132400,73712390,4955,4955,4955,4955,0
|
|
20230616,132300,73712390,4955,4955,4955,4955,0
|
|
20230616,132200,73712390,4955,4955,4955,4955,0
|
|
20230616,132100,73712390,4955,4955,4955,4955,0
|
|
20230616,132000,73712390,4955,4955,4955,4955,0
|
|
20230616,131900,73712390,4955,4955,4955,4955,0
|
|
20230616,131800,73712390,4955,4955,4955,4955,0
|
|
20230616,131700,73712390,4955,4955,4955,4955,0
|
|
20230616,131600,73712390,4955,4965,4965,4955,65
|
|
20230616,131500,73390050,4970,4970,4970,4970,0
|
|
20230616,131400,73390050,4970,4970,4970,4970,0
|
|
20230616,131300,73390050,4970,4970,4970,4970,1
|
|
20230616,131200,73385080,4975,4975,4975,4975,0
|
|
20230616,131100,73385080,4975,4975,4975,4975,0
|
|
20230616,131000,73385080,4975,4975,4975,4975,10
|
|
20230616,130900,73335330,4975,4975,4975,4975,20
|
|
20230616,130800,73235830,4980,4980,4980,4980,0
|
|
20230616,130700,73235830,4980,4960,4980,4960,201
|
|
20230616,130600,72238850,4980,4980,4980,4980,0
|
|
20230616,130500,72238850,4980,4980,4980,4980,0
|
|
20230616,130400,72238850,4980,4980,4980,4980,2
|
|
20230616,130300,72228890,4975,4975,4975,4975,0
|
|
20230616,130200,72228890,4975,4975,4975,4975,0
|
|
20230616,130100,72228890,4975,4975,4975,4975,0
|
|
20230616,130000,72228890,4975,4975,4975,4975,27
|
|
20230616,125900,72094565,4975,4975,4975,4975,0
|
|
20230616,125800,72094565,4975,4975,4975,4975,2
|
|
20230616,125700,72084615,4960,4960,4960,4960,0
|
|
20230616,125600,72084615,4960,4960,4960,4960,0
|
|
20230616,125500,72084615,4960,4960,4960,4960,0
|
|
20230616,125400,72084615,4960,4960,4960,4960,0
|
|
20230616,125300,72084615,4960,4960,4960,4960,0
|
|
20230616,125200,72084615,4960,4960,4960,4960,0
|
|
20230616,125100,72084615,4960,4960,4960,4960,50
|
|
20230616,125000,71836615,4960,4960,4960,4960,0
|
|
20230616,124900,71836615,4960,4960,4960,4960,0
|
|
20230616,124800,71836615,4960,4960,4960,4960,0
|
|
20230616,124700,71836615,4960,4960,4960,4960,113
|
|
20230616,124600,71276135,4965,4965,4965,4965,1
|
|
20230616,124500,71271170,4960,4960,4960,4960,0
|
|
20230616,124400,71271170,4960,4960,4960,4960,0
|
|
20230616,124300,71271170,4960,4960,4960,4960,0
|
|
20230616,124200,71271170,4960,4960,4960,4960,0
|
|
20230616,124100,71271170,4960,4960,4960,4960,0
|
|
20230616,124000,71271170,4960,4960,4960,4960,0
|
|
20230616,123900,71271170,4960,4960,4960,4960,0
|
|
20230616,123800,71271170,4960,4960,4960,4960,0
|
|
20230616,123700,71271170,4960,4960,4960,4960,0
|
|
20230616,123600,71271170,4960,4960,4960,4960,59
|
|
20230616,123500,70978530,4980,4965,4980,4965,20
|
|
20230616,123400,70879045,4960,4960,4960,4960,0
|
|
20230616,123300,70879045,4960,4960,4960,4960,0
|
|
20230616,123200,70879045,4960,4960,4960,4960,0
|
|
20230616,123100,70879045,4960,4960,4960,4960,0
|
|
20230616,123000,70879045,4960,4960,4960,4960,0
|
|
20230616,122900,70879045,4960,4965,4965,4960,8
|
|
20230616,122800,70839345,4970,4985,4985,4970,16
|
|
20230616,122700,70759650,4985,4985,4985,4985,0
|
|
20230616,122600,70759650,4985,4955,5020,4950,2209
|
|
20230616,122500,59739960,4965,4965,4965,4965,0
|
|
20230616,122400,59739960,4965,4965,4965,4965,20
|
|
20230616,122300,59640660,4965,4965,4965,4965,40
|
|
20230616,122200,59442060,4970,4970,4970,4970,0
|
|
20230616,122100,59442060,4970,4970,4970,4970,0
|
|
20230616,122000,59442060,4970,4970,4970,4970,0
|
|
20230616,121900,59442060,4970,4970,4970,4970,0
|
|
20230616,121800,59442060,4970,4970,4970,4970,0
|
|
20230616,121700,59442060,4970,4970,4970,4970,0
|
|
20230616,121600,59442060,4970,4970,4970,4970,0
|
|
20230616,121500,59442060,4970,4970,4970,4970,0
|
|
20230616,121400,59442060,4970,4970,4970,4970,0
|
|
20230616,121300,59442060,4970,4970,4970,4970,1
|
|
20230616,121200,59437090,4970,4970,4970,4970,0
|
|
20230616,121100,59437090,4970,4970,4970,4970,0
|
|
20230616,121000,59437090,4970,4970,4970,4970,0
|
|
20230616,120900,59437090,4970,4965,4970,4965,130
|
|
20230616,120800,58791605,4965,4955,4965,4955,40
|
|
20230616,120700,58593335,4950,4950,4950,4950,55
|
|
20230616,120600,58321085,4955,4955,4955,4955,22
|
|
20230616,120500,58212075,4965,4965,4965,4965,0
|
|
20230616,120400,58212075,4965,4965,4965,4965,0
|
|
20230616,120300,58212075,4965,4965,4965,4965,0
|
|
20230616,120200,58212075,4965,4965,4965,4965,0
|
|
20230616,120100,58212075,4965,4960,4965,4960,26
|
|
20230616,120000,58083110,4960,4960,4960,4960,0
|
|
20230616,115900,58083110,4960,4955,4960,4955,480
|
|
20230616,115800,55704700,4955,4955,4955,4955,0
|
|
20230616,115700,55704700,4955,4955,4955,4955,0
|
|
20230616,115600,55704700,4955,4955,4955,4955,0
|
|
20230616,115500,55704700,4955,4950,4955,4950,3
|
|
20230616,115400,55689840,4955,4955,4955,4955,0
|
|
20230616,115300,55689840,4955,4955,4955,4955,0
|
|
20230616,115200,55689840,4955,4955,4955,4955,0
|
|
20230616,115100,55689840,4955,4955,4955,4955,0
|
|
20230616,115000,55689840,4955,4955,4955,4955,0
|
|
20230616,114900,55689840,4955,4955,4955,4955,3
|
|
20230616,114800,55674975,4955,4955,4955,4955,0
|
|
20230616,114700,55674975,4955,4955,4955,4955,0
|
|
20230616,114600,55674975,4955,4955,4955,4955,0
|
|
20230616,114500,55674975,4955,4955,4955,4955,0
|
|
20230616,114400,55674975,4955,4945,4955,4945,204
|
|
20230616,114300,54665255,4945,4945,4945,4945,348
|
|
20230616,114200,52944395,4945,4945,4945,4945,135
|
|
20230616,114100,52276820,4950,4950,4950,4950,0
|
|
20230616,114000,52276820,4950,4950,4950,4950,6
|
|
20230616,113900,52247120,4950,4950,4950,4950,0
|
|
20230616,113800,52247120,4950,4950,4950,4950,0
|
|
20230616,113700,52247120,4950,4950,4950,4950,10
|
|
20230616,113600,52197620,4950,4950,4950,4950,1
|
|
20230616,113500,52192670,4950,4950,4950,4950,0
|
|
20230616,113400,52192670,4950,4950,4950,4950,58
|
|
20230616,113300,51905570,4950,4950,4950,4950,11
|
|
20230616,113200,51851120,4950,4950,4950,4950,0
|
|
20230616,113100,51851120,4950,4950,4950,4950,0
|
|
20230616,113000,51851120,4950,4950,4950,4950,0
|
|
20230616,112900,51851120,4950,4950,4950,4950,11
|
|
20230616,112800,51796670,4940,4940,4940,4940,0
|
|
20230616,112700,51796670,4940,4940,4940,4940,0
|
|
20230616,112600,51796670,4940,4940,4940,4940,0
|
|
20230616,112500,51796670,4940,4940,4940,4940,0
|
|
20230616,112400,51796670,4940,4945,4945,4940,19
|
|
20230616,112300,51702765,4950,4950,4950,4950,0
|
|
20230616,112200,51702765,4950,4950,4950,4950,0
|
|
20230616,112100,51702765,4950,4950,4950,4950,0
|
|
20230616,112000,51702765,4950,4950,4950,4950,0
|
|
20230616,111900,51702765,4950,4950,4950,4950,20
|
|
20230616,111800,51603765,4950,4950,4950,4950,0
|
|
20230616,111700,51603765,4950,4950,4950,4950,0
|
|
20230616,111600,51603765,4950,4950,4950,4950,1
|
|
20230616,111500,51598815,4950,4950,4950,4950,0
|
|
20230616,111400,51598815,4950,4950,4950,4950,0
|
|
20230616,111300,51598815,4950,4950,4950,4950,0
|
|
20230616,111200,51598815,4950,4950,4950,4950,0
|
|
20230616,111100,51598815,4950,4950,4950,4950,0
|
|
20230616,111000,51598815,4950,4950,4950,4950,20
|
|
20230616,110900,51499815,4950,4950,4950,4950,0
|
|
20230616,110800,51499815,4950,4950,4950,4950,0
|
|
20230616,110700,51499815,4950,4950,4950,4950,0
|
|
20230616,110600,51499815,4950,4950,4950,4950,500
|
|
20230616,110500,49024815,4950,4950,4950,4950,1000
|
|
20230616,110400,44074815,4950,4950,4950,4950,0
|
|
20230616,110300,44074815,4950,4950,4950,4950,0
|
|
20230616,110200,44074815,4950,4950,4950,4950,15
|
|
20230616,110100,44000565,4940,4940,4940,4940,0
|
|
20230616,110000,44000565,4940,4940,4940,4940,0
|
|
20230616,105900,44000565,4940,4940,4940,4940,0
|
|
20230616,105800,44000565,4940,4940,4940,4940,0
|
|
20230616,105700,44000565,4940,4940,4940,4940,0
|
|
20230616,105600,44000565,4940,4940,4940,4940,0
|
|
20230616,105500,44000565,4940,4940,4940,4940,1
|
|
20230616,105400,43995625,4955,4955,4955,4955,0
|
|
20230616,105300,43995625,4955,4955,4955,4955,0
|
|
20230616,105200,43995625,4955,4955,4955,4955,0
|
|
20230616,105100,43995625,4955,4955,4955,4955,0
|
|
20230616,105000,43995625,4955,4955,4955,4955,0
|
|
20230616,104900,43995625,4955,4955,4955,4955,0
|
|
20230616,104800,43995625,4955,4950,4955,4950,780
|
|
20230616,104700,40134125,4950,4950,4950,4950,269
|
|
20230616,104600,38802575,4950,4950,4950,4950,8
|
|
20230616,104500,38762975,4935,4950,4950,4935,2
|
|
20230616,104400,38753090,4935,4935,4935,4935,109
|
|
20230616,104300,38215175,4945,4945,4945,4945,2
|
|
20230616,104200,38205285,4950,4950,4950,4950,0
|
|
20230616,104100,38205285,4950,4950,4950,4950,0
|
|
20230616,104000,38205285,4950,4945,4950,4945,100
|
|
20230616,103900,37710435,4945,4945,4945,4945,0
|
|
20230616,103800,37710435,4945,4935,4945,4935,34
|
|
20230616,103700,37542615,4940,4940,4940,4940,26
|
|
20230616,103600,37414175,4950,4950,4950,4950,0
|
|
20230616,103500,37414175,4950,4950,4950,4950,0
|
|
20230616,103400,37414175,4950,4950,4950,4950,0
|
|
20230616,103300,37414175,4950,4950,4950,4950,0
|
|
20230616,103200,37414175,4950,4950,4950,4950,0
|
|
20230616,103100,37414175,4950,4940,4950,4940,9
|
|
20230616,103000,37369665,4940,4940,4940,4940,0
|
|
20230616,102900,37369665,4940,4940,4940,4940,13
|
|
20230616,102800,37305445,4940,4940,4940,4940,3
|
|
20230616,102700,37290625,4940,4940,4940,4940,0
|
|
20230616,102600,37290625,4940,4940,4940,4940,7
|
|
20230616,102500,37256045,4940,4940,4940,4940,30
|
|
20230616,102400,37107845,4940,4940,4940,4940,162
|
|
20230616,102300,36307565,4950,4950,4950,4950,0
|
|
20230616,102200,36307565,4950,4950,4950,4950,12
|
|
20230616,102100,36248165,4950,4940,4950,4940,30
|
|
20230616,102000,36099815,4955,4955,4955,4955,0
|
|
20230616,101900,36099815,4955,4955,4955,4955,0
|
|
20230616,101800,36099815,4955,4955,4955,4955,0
|
|
20230616,101700,36099815,4955,4955,4955,4955,40
|
|
20230616,101600,35901615,4955,4950,4955,4950,1101
|
|
20230616,101500,30446165,4950,4940,4950,4940,281
|
|
20230616,101400,29056705,4940,4940,4940,4940,0
|
|
20230616,101300,29056705,4940,4940,4940,4940,0
|
|
20230616,101200,29056705,4940,4940,4940,4940,1
|
|
20230616,101100,29051765,4940,4940,4940,4940,12
|
|
20230616,101000,28992485,4940,4940,4940,4940,1
|
|
20230616,100900,28987545,4930,4930,4930,4930,0
|
|
20230616,100800,28987545,4930,4925,4930,4925,549
|
|
20230616,100700,26283300,4930,4935,4945,4930,390
|
|
20230616,100600,24360305,4935,4935,4935,4935,74
|
|
20230616,100500,23995115,4945,4945,4945,4945,35
|
|
20230616,100400,23822040,4950,4950,4950,4950,0
|
|
20230616,100300,23822040,4950,4950,4950,4950,0
|
|
20230616,100200,23822040,4950,4945,4950,4945,12
|
|
20230616,100100,23762650,4950,4950,4950,4950,1
|
|
20230616,100000,23757700,4950,4950,4950,4950,0
|
|
20230616,095900,23757700,4950,4950,4950,4950,0
|
|
20230616,095800,23757700,4950,4950,4950,4950,0
|
|
20230616,095700,23757700,4950,4950,4950,4950,0
|
|
20230616,095600,23757700,4950,4950,4950,4950,0
|
|
20230616,095500,23757700,4950,4950,4950,4950,0
|
|
20230616,095400,23757700,4950,4950,4950,4950,5
|
|
20230616,095300,23732950,4945,4945,4945,4945,1
|
|
20230616,095200,23728005,4950,4950,4950,4950,0
|
|
20230616,095100,23728005,4950,4950,4950,4950,20
|
|
20230616,095000,23629005,4930,4940,4940,4930,20
|
|
20230616,094900,23530235,4940,4940,4940,4940,0
|
|
20230616,094800,23530235,4940,4940,4940,4940,1
|
|
20230616,094700,23525295,4940,4940,4940,4940,0
|
|
20230616,094600,23525295,4940,4940,4940,4940,137
|
|
20230616,094500,22848515,4940,4940,4940,4940,64
|
|
20230616,094400,22532355,4950,4950,4955,4950,450
|
|
20230616,094300,20304850,4950,4950,4950,4950,0
|
|
20230616,094200,20304850,4950,4950,4950,4950,0
|
|
20230616,094100,20304850,4950,4950,4950,4950,300
|
|
20230616,094000,18819850,4950,4950,4950,4950,0
|
|
20230616,093900,18819850,4950,4950,4950,4950,46
|
|
20230616,093800,18592150,4950,4945,4950,4945,5
|
|
20230616,093700,18567405,4945,4945,4945,4945,9
|
|
20230616,093600,18522900,4945,4945,4945,4945,1
|
|
20230616,093500,18517955,4950,4955,4955,4950,67
|
|
20230616,093400,18186270,4950,4950,4950,4950,174
|
|
20230616,093300,17324970,4950,4950,4950,4950,0
|
|
20230616,093200,17324970,4950,4950,4950,4950,0
|
|
20230616,093100,17324970,4950,4950,4950,4950,11
|
|
20230616,093000,17270520,4950,4935,4950,4935,99
|
|
20230616,092900,16781795,4935,4935,4935,4935,34
|
|
20230616,092800,16614005,4935,4935,4935,4935,0
|
|
20230616,092700,16614005,4935,4935,4935,4935,0
|
|
20230616,092600,16614005,4935,4935,4935,4935,9
|
|
20230616,092500,16569590,4930,4930,4930,4930,200
|
|
20230616,092400,15583590,4930,4930,4930,4930,3
|
|
20230616,092300,15568800,4930,4930,4930,4930,2
|
|
20230616,092200,15558940,4935,4930,4935,4930,108
|
|
20230616,092100,15026460,4930,4930,4930,4930,536
|
|
20230616,092000,12383980,4930,4930,4930,4930,0
|
|
20230616,091900,12383980,4930,4930,4930,4930,191
|
|
20230616,091800,11442350,4940,4940,4940,4940,0
|
|
20230616,091700,11442350,4940,4940,4940,4940,0
|
|
20230616,091600,11442350,4940,4940,4940,4940,0
|
|
20230616,091500,11442350,4940,4940,4940,4940,0
|
|
20230616,091400,11442350,4940,4940,4940,4940,0
|
|
20230616,091300,11442350,4940,4940,4940,4940,8
|
|
20230616,091200,11402830,4920,4920,4920,4920,19
|
|
20230616,091100,11309350,4945,4945,4945,4945,10
|
|
20230616,091000,11259900,4945,4945,4945,4945,3
|
|
20230616,090900,11245065,4950,4950,4950,4950,0
|
|
20230616,090800,11245065,4950,4950,4950,4950,0
|
|
20230616,090700,11245065,4950,4950,4950,4950,12
|
|
20230616,090600,11185665,4925,4925,4925,4925,230
|
|
20230616,090500,10052915,4950,4950,4950,4920,39
|
|
20230616,090400,9859935,4950,4930,4950,4915,100
|
|
20230616,090300,9368190,4935,4935,4935,4935,3
|
|
20230616,090200,9353385,4965,4965,4965,4965,0
|
|
20230616,090100,9353385,4965,4965,4965,4965,0
|
|
20230616,090000,9353385,4965,4915,4965,4915,1902
|