605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190200,159485585,4990,4990,4990,4990,769
|
|
20230619,190100,159485585,4990,4990,4990,4990,0
|
|
20230619,190000,159485585,4990,4990,4990,4990,0
|
|
20230619,185900,159485585,4990,4990,4990,4990,0
|
|
20230619,185800,159485585,4990,4990,4990,4990,0
|
|
20230619,185700,159485585,4990,4990,4990,4990,0
|
|
20230619,185600,159485585,4990,4990,4990,4990,0
|
|
20230619,185500,159485585,4990,4990,4990,4990,0
|
|
20230619,185400,159485585,4990,4990,4990,4990,0
|
|
20230619,185300,159485585,4990,4990,4990,4990,0
|
|
20230619,185200,159485585,4990,4990,4990,4990,0
|
|
20230619,185100,159485585,4990,4990,4990,4990,0
|
|
20230619,185000,159485585,4990,4990,4990,4990,0
|
|
20230619,184900,159485585,4990,4990,4990,4990,0
|
|
20230619,184800,159485585,4990,4990,4990,4990,0
|
|
20230619,184700,159485585,4990,4990,4990,4990,0
|
|
20230619,184600,159485585,4990,4990,4990,4990,0
|
|
20230619,184500,159485585,4990,4990,4990,4990,0
|
|
20230619,184400,159485585,4990,4990,4990,4990,0
|
|
20230619,184300,159485585,4990,4990,4990,4990,0
|
|
20230619,184200,159485585,4990,4990,4990,4990,0
|
|
20230619,184100,159485585,4990,4990,4990,4990,0
|
|
20230619,184000,159485585,4990,4990,4990,4990,0
|
|
20230619,183900,159485585,4990,4990,4990,4990,0
|
|
20230619,183800,159485585,4990,4990,4990,4990,0
|
|
20230619,183700,159485585,4990,4990,4990,4990,0
|
|
20230619,183600,159485585,4990,4990,4990,4990,0
|
|
20230619,183500,159485585,4990,4990,4990,4990,0
|
|
20230619,183400,159485585,4990,4990,4990,4990,0
|
|
20230619,183300,159485585,4990,4990,4990,4990,0
|
|
20230619,183200,159485585,4990,4990,4990,4990,769
|
|
20230619,183100,159485585,4990,4990,4990,4990,0
|
|
20230619,183000,159485585,4990,4990,4990,4990,0
|
|
20230619,182900,159485585,4990,4990,4990,4990,0
|
|
20230619,182800,159485585,4990,4990,4990,4990,0
|
|
20230619,182700,159485585,4990,4990,4990,4990,0
|
|
20230619,182600,159485585,4990,4990,4990,4990,0
|
|
20230619,182500,159485585,4990,4990,4990,4990,0
|
|
20230619,182400,159485585,4990,4990,4990,4990,0
|
|
20230619,182300,159485585,4990,4990,4990,4990,0
|
|
20230619,182200,159485585,4990,4990,4990,4990,0
|
|
20230619,182100,159485585,4990,4990,4990,4990,0
|
|
20230619,182000,159485585,4990,4990,4990,4990,0
|
|
20230619,181900,159485585,4990,4990,4990,4990,0
|
|
20230619,181800,159485585,4990,4990,4990,4990,0
|
|
20230619,181700,159485585,4990,4990,4990,4990,0
|
|
20230619,181600,159485585,4990,4990,4990,4990,0
|
|
20230619,181500,159485585,4990,4990,4990,4990,0
|
|
20230619,181400,159485585,4990,4990,4990,4990,0
|
|
20230619,181300,159485585,4990,4990,4990,4990,0
|
|
20230619,181200,159485585,4990,4990,4990,4990,0
|
|
20230619,181100,159485585,4990,4990,4990,4990,0
|
|
20230619,181000,159485585,4990,4990,4990,4990,0
|
|
20230619,180900,159485585,4990,4990,4990,4990,0
|
|
20230619,180800,159485585,4990,4990,4990,4990,0
|
|
20230619,180700,159485585,4990,4990,4990,4990,0
|
|
20230619,180600,159485585,4990,4990,4990,4990,0
|
|
20230619,180500,159485585,4990,4990,4990,4990,0
|
|
20230619,180400,159485585,4990,4990,4990,4990,0
|
|
20230619,180300,159485585,4990,4990,4990,4990,0
|
|
20230619,180200,159485585,4990,4990,4990,4990,769
|
|
20230619,180100,159485585,4990,4990,4990,4990,0
|
|
20230619,180000,159485585,4990,4990,4990,4990,0
|
|
20230619,175900,159485585,4990,4990,4990,4990,0
|
|
20230619,175800,159485585,4990,4990,4990,4990,0
|
|
20230619,175700,159485585,4990,4990,4990,4990,0
|
|
20230619,175600,159485585,4990,4990,4990,4990,0
|
|
20230619,175500,159485585,4990,4990,4990,4990,0
|
|
20230619,175400,159485585,4990,4990,4990,4990,0
|
|
20230619,175300,159485585,4990,4990,4990,4990,0
|
|
20230619,175200,159485585,4990,4990,4990,4990,0
|
|
20230619,175100,159485585,4990,4990,4990,4990,0
|
|
20230619,175000,159485585,4990,4990,4990,4990,0
|
|
20230619,174900,159485585,4990,4990,4990,4990,0
|
|
20230619,174800,159485585,4990,4990,4990,4990,0
|
|
20230619,174700,159485585,4990,4990,4990,4990,0
|
|
20230619,174600,159485585,4990,4990,4990,4990,0
|
|
20230619,174500,159485585,4990,4990,4990,4990,0
|
|
20230619,174400,159485585,4990,4990,4990,4990,0
|
|
20230619,174300,159485585,4990,4990,4990,4990,0
|
|
20230619,174200,159485585,4990,4990,4990,4990,0
|
|
20230619,174100,159485585,4990,4990,4990,4990,0
|
|
20230619,174000,159485585,4990,4990,4990,4990,0
|
|
20230619,173900,159485585,4990,4990,4990,4990,0
|
|
20230619,173800,159485585,4990,4990,4990,4990,0
|
|
20230619,173700,159485585,4990,4990,4990,4990,0
|
|
20230619,173600,159485585,4990,4990,4990,4990,0
|
|
20230619,173500,159485585,4990,4990,4990,4990,0
|
|
20230619,173400,159485585,4990,4990,4990,4990,0
|
|
20230619,173300,159485585,4990,4990,4990,4990,0
|
|
20230619,173200,159485585,4990,4990,4990,4990,769
|
|
20230619,173100,159485585,4990,4990,4990,4990,0
|
|
20230619,173000,159485585,4990,4990,4990,4990,0
|
|
20230619,172900,159485585,4990,4990,4990,4990,0
|
|
20230619,172800,159485585,4990,4990,4990,4990,0
|
|
20230619,172700,159485585,4990,4990,4990,4990,0
|
|
20230619,172600,159485585,4990,4990,4990,4990,0
|
|
20230619,172500,159485585,4990,4990,4990,4990,0
|
|
20230619,172400,159485585,4990,4990,4990,4990,0
|
|
20230619,172300,159485585,4990,4990,4990,4990,0
|
|
20230619,172200,159485585,4990,4990,4990,4990,0
|
|
20230619,172100,159485585,4990,4990,4990,4990,0
|
|
20230619,172000,159485585,4990,4990,4990,4990,0
|
|
20230619,171900,159485585,4990,4990,4990,4990,0
|
|
20230619,171800,159485585,4990,4990,4990,4990,0
|
|
20230619,171700,159485585,4990,4990,4990,4990,0
|
|
20230619,171600,159485585,4990,4990,4990,4990,0
|
|
20230619,171500,159485585,4990,4990,4990,4990,0
|
|
20230619,171400,159485585,4990,4990,4990,4990,0
|
|
20230619,171300,159485585,4990,4990,4990,4990,0
|
|
20230619,171200,159485585,4990,4990,4990,4990,0
|
|
20230619,171100,159485585,4990,4990,4990,4990,0
|
|
20230619,171000,159485585,4990,4990,4990,4990,0
|
|
20230619,170900,159485585,4990,4990,4990,4990,0
|
|
20230619,170800,159485585,4990,4990,4990,4990,0
|
|
20230619,170700,159485585,4990,4990,4990,4990,0
|
|
20230619,170600,159485585,4990,4990,4990,4990,0
|
|
20230619,170500,159485585,4990,4990,4990,4990,0
|
|
20230619,170400,159485585,4990,4990,4990,4990,0
|
|
20230619,170300,159485585,4990,4990,4990,4990,0
|
|
20230619,170200,159485585,4990,4990,4990,4990,769
|
|
20230619,170100,159485585,4990,4990,4990,4990,0
|
|
20230619,170000,159485585,4990,4990,4990,4990,0
|
|
20230619,165900,159485585,4990,4990,4990,4990,0
|
|
20230619,165800,159485585,4990,4990,4990,4990,0
|
|
20230619,165700,159485585,4990,4990,4990,4990,0
|
|
20230619,165600,159485585,4990,4990,4990,4990,0
|
|
20230619,165500,159485585,4990,4990,4990,4990,0
|
|
20230619,165400,159485585,4990,4990,4990,4990,0
|
|
20230619,165300,159485585,4990,4990,4990,4990,0
|
|
20230619,165200,159485585,4990,4990,4990,4990,0
|
|
20230619,165100,159485585,4990,4990,4990,4990,0
|
|
20230619,165000,159485585,4990,4990,4990,4990,0
|
|
20230619,164900,159485585,4990,4990,4990,4990,0
|
|
20230619,164800,159485585,4990,4990,4990,4990,0
|
|
20230619,164700,159485585,4990,4990,4990,4990,0
|
|
20230619,164600,159485585,4990,4990,4990,4990,0
|
|
20230619,164500,159485585,4990,4990,4990,4990,0
|
|
20230619,164400,159485585,4990,4990,4990,4990,0
|
|
20230619,164300,159485585,4990,4990,4990,4990,0
|
|
20230619,164200,159485585,4990,4990,4990,4990,0
|
|
20230619,164100,159485585,4990,4990,4990,4990,0
|
|
20230619,164000,159485585,4990,4990,4990,4990,0
|
|
20230619,163900,159485585,4990,4990,4990,4990,0
|
|
20230619,163800,159485585,4990,4990,4990,4990,0
|
|
20230619,163700,159485585,4990,4990,4990,4990,0
|
|
20230619,163600,159485585,4990,4990,4990,4990,0
|
|
20230619,163500,159485585,4990,4990,4990,4990,0
|
|
20230619,163400,159485585,4990,4990,4990,4990,0
|
|
20230619,163300,159485585,4990,4990,4990,4990,0
|
|
20230619,163200,159485585,4990,4990,4990,4990,769
|
|
20230619,163100,159485585,4990,4990,4990,4990,0
|
|
20230619,163000,159485585,4990,4990,4990,4990,0
|
|
20230619,162900,159485585,4990,4990,4990,4990,0
|
|
20230619,162800,159485585,4990,4990,4990,4990,0
|
|
20230619,162700,159485585,4990,4990,4990,4990,0
|
|
20230619,162600,159485585,4990,4990,4990,4990,0
|
|
20230619,162500,159485585,4990,4990,4990,4990,0
|
|
20230619,162400,159485585,4990,4990,4990,4990,0
|
|
20230619,162300,159485585,4990,4990,4990,4990,0
|
|
20230619,162200,159485585,4990,4990,4990,4990,0
|
|
20230619,162100,159485585,4990,4990,4990,4990,0
|
|
20230619,162000,159485585,4990,4990,4990,4990,0
|
|
20230619,161900,159485585,4990,4990,4990,4990,0
|
|
20230619,161800,159485585,4990,4990,4990,4990,0
|
|
20230619,161700,159485585,4990,4990,4990,4990,0
|
|
20230619,161600,159485585,4990,4990,4990,4990,0
|
|
20230619,161500,159485585,4990,4990,4990,4990,0
|
|
20230619,161400,159485585,4990,4990,4990,4990,0
|
|
20230619,161300,159485585,4990,4990,4990,4990,0
|
|
20230619,161200,159485585,4990,4990,4990,4990,0
|
|
20230619,161100,159485585,4990,4990,4990,4990,0
|
|
20230619,161000,159485585,4990,4990,4990,4990,0
|
|
20230619,160900,159485585,4990,4990,4990,4990,0
|
|
20230619,160800,159485585,4990,4990,4990,4990,0
|
|
20230619,160700,159485585,4990,4990,4990,4990,0
|
|
20230619,160600,159485585,4990,4990,4990,4990,0
|
|
20230619,160500,159485585,4990,4990,4990,4990,0
|
|
20230619,160400,159485585,4990,4990,4990,4990,0
|
|
20230619,160300,159485585,4990,4990,4990,4990,0
|
|
20230619,160200,159485585,4990,4990,4990,4990,769
|
|
20230619,160100,159485585,4990,4990,4990,4990,0
|
|
20230619,160000,159485585,4990,4990,4990,4990,0
|
|
20230619,155900,159485585,4990,4990,4990,4990,0
|
|
20230619,155800,159485585,4990,4990,4990,4990,0
|
|
20230619,155700,159485585,4990,4990,4990,4990,0
|
|
20230619,155600,159485585,4990,4990,4990,4990,0
|
|
20230619,155500,159485585,4990,4990,4990,4990,0
|
|
20230619,155400,159485585,4990,4990,4990,4990,0
|
|
20230619,155300,159485585,4990,4990,4990,4990,0
|
|
20230619,155200,159485585,4990,4990,4990,4990,0
|
|
20230619,155100,159485585,4990,4990,4990,4990,0
|
|
20230619,155000,159485585,4990,4990,4990,4990,0
|
|
20230619,154900,159485585,4990,4990,4990,4990,0
|
|
20230619,154800,159485585,4990,4990,4990,4990,0
|
|
20230619,154700,159485585,4990,4990,4990,4990,0
|
|
20230619,154600,159485585,4990,4990,4990,4990,0
|
|
20230619,154500,159485585,4990,4990,4990,4990,0
|
|
20230619,154400,159485585,4990,4990,4990,4990,0
|
|
20230619,154300,159485585,4990,4990,4990,4990,0
|
|
20230619,154200,159485585,4990,4990,4990,4990,0
|
|
20230619,154100,159485585,4990,4990,4990,4990,0
|
|
20230619,154000,159485585,4990,4990,4990,4990,0
|
|
20230619,153900,159485585,4990,4990,4990,4990,0
|
|
20230619,153800,159485585,4990,4990,4990,4990,0
|
|
20230619,153700,159485585,4990,4990,4990,4990,0
|
|
20230619,153600,159485585,4990,4990,4990,4990,0
|
|
20230619,153500,159485585,4990,4990,4990,4990,0
|
|
20230619,153400,159485585,4990,4990,4990,4990,0
|
|
20230619,153300,159485585,4990,4990,4990,4990,0
|
|
20230619,153200,159485585,4990,4990,4990,4990,769
|
|
20230619,153100,159485585,4990,4990,4990,4990,0
|
|
20230619,153000,159485585,4990,4990,4990,4990,769
|
|
20230619,152900,155648275,4990,4990,4990,4990,0
|
|
20230619,152800,155648275,4990,4990,4990,4990,0
|
|
20230619,152700,155648275,4990,4990,4990,4990,0
|
|
20230619,152600,155648275,4990,4990,4990,4990,0
|
|
20230619,152500,155648275,4990,4990,4990,4990,0
|
|
20230619,152400,155648275,4990,4990,4990,4990,0
|
|
20230619,152300,155648275,4990,4990,4990,4990,0
|
|
20230619,152200,155648275,4990,4990,4990,4990,0
|
|
20230619,152100,155648275,4990,4990,4990,4990,0
|
|
20230619,152000,155648275,4990,4990,4990,4990,0
|
|
20230619,151900,155648275,4990,4990,4990,4990,111
|
|
20230619,151800,155094385,4990,4990,4990,4990,135
|
|
20230619,151700,154420735,4990,4990,4990,4990,362
|
|
20230619,151600,152614355,4990,4990,4990,4990,112
|
|
20230619,151500,152055475,4990,4990,4990,4990,45
|
|
20230619,151400,151830925,4990,4990,4990,4990,5
|
|
20230619,151300,151805975,4990,4990,4990,4990,26
|
|
20230619,151200,151676235,4985,4985,4985,4985,0
|
|
20230619,151100,151676235,4985,4985,4985,4985,100
|
|
20230619,151000,151177735,4985,4985,4985,4985,5
|
|
20230619,150900,151152810,4985,4985,4985,4985,5
|
|
20230619,150800,151127885,4985,4985,4985,4985,0
|
|
20230619,150700,151127885,4985,4985,4985,4985,1
|
|
20230619,150600,151122900,4960,4985,4985,4960,1000
|
|
20230619,150500,146159800,4990,4985,4990,4985,13
|
|
20230619,150400,146094970,4990,4990,4990,4990,505
|
|
20230619,150300,143575020,4990,4990,4990,4990,5
|
|
20230619,150200,143550070,4990,4990,4990,4990,0
|
|
20230619,150100,143550070,4990,4990,4990,4990,5
|
|
20230619,150000,143525120,4990,4990,4990,4990,0
|
|
20230619,145900,143525120,4990,4990,4990,4990,0
|
|
20230619,145800,143525120,4990,4990,4990,4990,0
|
|
20230619,145700,143525120,4990,4985,4990,4985,1010
|
|
20230619,145600,138490220,4990,4990,4990,4990,0
|
|
20230619,145500,138490220,4990,4990,4990,4990,0
|
|
20230619,145400,138490220,4990,4990,4990,4990,0
|
|
20230619,145300,138490220,4990,4985,4990,4985,16
|
|
20230619,145200,138410430,4985,4985,4985,4985,0
|
|
20230619,145100,138410430,4985,4985,4985,4985,0
|
|
20230619,145000,138410430,4985,4985,4985,4955,546
|
|
20230619,144900,135696790,4990,4975,4990,4970,1003
|
|
20230619,144800,130709670,4980,4980,4980,4980,44
|
|
20230619,144700,130490550,4990,4990,4990,4990,0
|
|
20230619,144600,130490550,4990,4990,4990,4990,0
|
|
20230619,144500,130490550,4990,4990,4990,4990,0
|
|
20230619,144400,130490550,4990,4990,4990,4990,0
|
|
20230619,144300,130490550,4990,4990,4990,4990,0
|
|
20230619,144200,130490550,4990,4990,4990,4990,0
|
|
20230619,144100,130490550,4990,4990,4990,4990,7
|
|
20230619,144000,130455620,4990,4980,4990,4980,51
|
|
20230619,143900,130201620,4990,4990,4990,4990,0
|
|
20230619,143800,130201620,4990,4990,4990,4990,0
|
|
20230619,143700,130201620,4990,4990,4990,4990,10
|
|
20230619,143600,130151720,4990,4990,4990,4990,0
|
|
20230619,143500,130151720,4990,4990,4990,4990,0
|
|
20230619,143400,130151720,4990,4980,4990,4980,160
|
|
20230619,143300,129354910,4990,4990,4990,4990,46
|
|
20230619,143200,129125370,4980,4990,4990,4980,103
|
|
20230619,143100,128611410,4990,4990,4990,4990,5
|
|
20230619,143000,128586460,4990,4990,4990,4990,1
|
|
20230619,142900,128581470,4990,4990,4990,4990,0
|
|
20230619,142800,128581470,4990,4990,4990,4990,56
|
|
20230619,142700,128302030,4990,4990,4990,4990,0
|
|
20230619,142600,128302030,4990,4990,4990,4990,0
|
|
20230619,142500,128302030,4990,4990,4990,4990,0
|
|
20230619,142400,128302030,4990,4990,4990,4990,0
|
|
20230619,142300,128302030,4990,4990,4990,4990,0
|
|
20230619,142200,128302030,4990,4990,4990,4990,0
|
|
20230619,142100,128302030,4990,4990,4990,4990,0
|
|
20230619,142000,128302030,4990,4990,4990,4990,1
|
|
20230619,141900,128297040,4990,4980,4990,4980,102
|
|
20230619,141800,127789050,4990,4990,4990,4990,0
|
|
20230619,141700,127789050,4990,4990,4990,4990,1
|
|
20230619,141600,127784060,5000,5000,5000,5000,0
|
|
20230619,141500,127784060,5000,5000,5000,5000,0
|
|
20230619,141400,127784060,5000,5000,5000,5000,16
|
|
20230619,141300,127704060,5000,5000,5000,5000,251
|
|
20230619,141200,126449060,5000,4980,5000,4980,7
|
|
20230619,141100,126414100,4980,4980,4980,4980,0
|
|
20230619,141000,126414100,4980,4980,4980,4980,0
|
|
20230619,140900,126414100,4980,4980,4980,4980,0
|
|
20230619,140800,126414100,4980,4980,4980,4980,30
|
|
20230619,140700,126264700,4980,4990,4990,4980,60
|
|
20230619,140600,125965365,4990,4990,4990,4990,20
|
|
20230619,140500,125865565,5020,5020,5020,5020,0
|
|
20230619,140400,125865565,5020,5020,5020,5020,0
|
|
20230619,140300,125865565,5020,5020,5020,5020,0
|
|
20230619,140200,125865565,5020,5000,5020,5000,50
|
|
20230619,140100,125614925,5010,5010,5010,5010,0
|
|
20230619,140000,125614925,5010,5000,5010,5000,400
|
|
20230619,135900,123610935,5010,5010,5010,5010,102
|
|
20230619,135800,123099915,5000,4990,5000,4980,1792
|
|
20230619,135700,114149300,4985,4980,4985,4980,1003
|
|
20230619,135600,109152470,4980,4980,4980,4980,342
|
|
20230619,135500,107449310,4980,4980,4980,4980,0
|
|
20230619,135400,107449310,4980,4980,4980,4980,0
|
|
20230619,135300,107449310,4980,4980,4980,4980,0
|
|
20230619,135200,107449310,4980,4970,4980,4970,5612
|
|
20230619,135100,79555715,4965,4965,4965,4965,0
|
|
20230619,135000,79555715,4965,4965,4965,4965,0
|
|
20230619,134900,79555715,4965,4965,4965,4965,3227
|
|
20230619,134800,63533660,4965,4965,4965,4965,0
|
|
20230619,134700,63533660,4965,4960,4965,4960,21
|
|
20230619,134600,63429495,4960,4960,4960,4960,20
|
|
20230619,134500,63330295,4960,4960,4960,4960,20
|
|
20230619,134400,63231095,4960,4960,4960,4960,0
|
|
20230619,134300,63231095,4960,4960,4960,4960,20
|
|
20230619,134200,63131895,4960,4960,4960,4960,0
|
|
20230619,134100,63131895,4960,4960,4960,4960,20
|
|
20230619,134000,63032695,4965,4965,4965,4965,0
|
|
20230619,133900,63032695,4965,4965,4965,4965,0
|
|
20230619,133800,63032695,4965,4965,4965,4965,0
|
|
20230619,133700,63032695,4965,4965,4965,4965,0
|
|
20230619,133600,63032695,4965,4965,4965,4965,68
|
|
20230619,133500,62695075,4970,4970,4970,4970,0
|
|
20230619,133400,62695075,4970,4970,4970,4970,5
|
|
20230619,133300,62670225,4970,4970,4970,4970,0
|
|
20230619,133200,62670225,4970,4970,4970,4970,0
|
|
20230619,133100,62670225,4970,4970,4970,4970,0
|
|
20230619,133000,62670225,4970,4970,4970,4970,0
|
|
20230619,132900,62670225,4970,4970,4970,4970,0
|
|
20230619,132800,62670225,4970,4970,4970,4970,1
|
|
20230619,132700,62665255,4965,4965,4965,4965,0
|
|
20230619,132600,62665255,4965,4965,4965,4965,0
|
|
20230619,132500,62665255,4965,4965,4965,4965,43
|
|
20230619,132400,62451760,4965,4965,4965,4965,80
|
|
20230619,132300,62054560,4965,4960,4965,4960,190
|
|
20230619,132200,61111810,4960,4960,4960,4960,0
|
|
20230619,132100,61111810,4960,4960,4960,4960,0
|
|
20230619,132000,61111810,4960,4960,4960,4960,40
|
|
20230619,131900,60913410,4960,4960,4960,4960,1
|
|
20230619,131800,60908450,4960,4960,4960,4960,2
|
|
20230619,131700,60898530,4960,4960,4960,4960,0
|
|
20230619,131600,60898530,4960,4960,4960,4960,10
|
|
20230619,131500,60848930,4965,4965,4965,4965,0
|
|
20230619,131400,60848930,4965,4965,4965,4965,0
|
|
20230619,131300,60848930,4965,4965,4965,4965,0
|
|
20230619,131200,60848930,4965,4965,4965,4965,0
|
|
20230619,131100,60848930,4965,4965,4965,4965,0
|
|
20230619,131000,60848930,4965,4965,4965,4965,0
|
|
20230619,130900,60848930,4965,4965,4965,4965,0
|
|
20230619,130800,60848930,4965,4965,4965,4965,0
|
|
20230619,130700,60848930,4965,4965,4965,4965,0
|
|
20230619,130600,60848930,4965,4965,4965,4965,6
|
|
20230619,130500,60819140,4960,4960,4960,4960,28
|
|
20230619,130400,60680260,4965,4965,4965,4965,0
|
|
20230619,130300,60680260,4965,4965,4965,4965,1
|
|
20230619,130200,60675295,4960,4960,4960,4960,0
|
|
20230619,130100,60675295,4960,4960,4960,4960,5
|
|
20230619,130000,60650495,4960,4960,4960,4960,0
|
|
20230619,125900,60650495,4960,4960,4960,4960,154
|
|
20230619,125800,59886655,4965,4965,4965,4965,0
|
|
20230619,125700,59886655,4965,4965,4965,4965,0
|
|
20230619,125600,59886655,4965,4965,4965,4965,2
|
|
20230619,125500,59876725,4965,4965,4965,4965,0
|
|
20230619,125400,59876725,4965,4965,4965,4965,2
|
|
20230619,125300,59866795,4960,4960,4960,4960,366
|
|
20230619,125200,58051435,4960,4960,4960,4960,0
|
|
20230619,125100,58051435,4960,4965,4965,4960,41
|
|
20230619,125000,57848070,4965,4965,4965,4965,0
|
|
20230619,124900,57848070,4965,4965,4965,4960,374
|
|
20230619,124800,55992660,4965,4965,4965,4965,6
|
|
20230619,124700,55962870,4965,4965,4965,4965,5
|
|
20230619,124600,55938045,4960,4960,4960,4960,0
|
|
20230619,124500,55938045,4960,4960,4960,4960,0
|
|
20230619,124400,55938045,4960,4960,4960,4960,0
|
|
20230619,124300,55938045,4960,4960,4960,4960,4
|
|
20230619,124200,55918205,4960,4960,4960,4960,375
|
|
20230619,124100,54058205,4960,4960,4960,4960,0
|
|
20230619,124000,54058205,4960,4960,4960,4960,0
|
|
20230619,123900,54058205,4960,4960,4960,4960,41
|
|
20230619,123800,53854845,4960,4960,4960,4960,404
|
|
20230619,123700,51851005,4960,4960,4960,4960,0
|
|
20230619,123600,51851005,4960,4960,4960,4960,0
|
|
20230619,123500,51851005,4960,4960,4960,4960,0
|
|
20230619,123400,51851005,4960,4960,4960,4960,0
|
|
20230619,123300,51851005,4960,4960,4960,4960,0
|
|
20230619,123200,51851005,4960,4960,4960,4960,0
|
|
20230619,123100,51851005,4960,4960,4960,4960,0
|
|
20230619,123000,51851005,4960,4960,4960,4960,0
|
|
20230619,122900,51851005,4960,4960,4960,4960,2
|
|
20230619,122800,51841085,4960,4960,4960,4960,1
|
|
20230619,122700,51836125,4945,4955,4955,4945,118
|
|
20230619,122600,51252270,4960,4960,4960,4960,0
|
|
20230619,122500,51252270,4960,4960,4960,4960,0
|
|
20230619,122400,51252270,4960,4960,4960,4960,0
|
|
20230619,122300,51252270,4960,4960,4960,4960,0
|
|
20230619,122200,51252270,4960,4960,4960,4960,1
|
|
20230619,122100,51247310,4960,4960,4960,4960,0
|
|
20230619,122000,51247310,4960,4960,4960,4960,12
|
|
20230619,121900,51187790,4965,4965,4965,4965,0
|
|
20230619,121800,51187790,4965,4965,4965,4965,0
|
|
20230619,121700,51187790,4965,4965,4965,4965,0
|
|
20230619,121600,51187790,4965,4965,4965,4960,81
|
|
20230619,121500,50786010,4965,4965,4965,4965,0
|
|
20230619,121400,50786010,4965,4965,4965,4965,0
|
|
20230619,121300,50786010,4965,4965,4965,4965,0
|
|
20230619,121200,50786010,4965,4965,4965,4965,7
|
|
20230619,121100,50751255,4965,4965,4965,4965,0
|
|
20230619,121000,50751255,4965,4965,4965,4965,0
|
|
20230619,120900,50751255,4965,4965,4965,4965,0
|
|
20230619,120800,50751255,4965,4965,4965,4965,12
|
|
20230619,120700,50691675,4970,4970,4970,4970,0
|
|
20230619,120600,50691675,4970,4970,4970,4970,0
|
|
20230619,120500,50691675,4970,4970,4970,4970,1
|
|
20230619,120400,50686705,4965,4970,4970,4965,60
|
|
20230619,120300,50388755,4970,4970,4970,4970,6
|
|
20230619,120200,50358935,4970,4970,4970,4970,13
|
|
20230619,120100,50294325,4970,4970,4970,4970,13
|
|
20230619,120000,50229715,4970,4970,4970,4970,6
|
|
20230619,115900,50199895,4970,4970,4970,4970,13
|
|
20230619,115800,50135285,4970,4970,4970,4970,13
|
|
20230619,115700,50070675,4970,4970,4970,4970,7
|
|
20230619,115600,50035885,4970,4970,4970,4970,13
|
|
20230619,115500,49971275,4970,4970,4970,4970,20
|
|
20230619,115400,49871875,4970,4970,4970,4970,7
|
|
20230619,115300,49837085,4965,4970,4970,4965,57
|
|
20230619,115200,49554050,4970,4970,4970,4970,13
|
|
20230619,115100,49489440,4970,4970,4970,4970,6
|
|
20230619,115000,49459620,4970,4970,4970,4970,13
|
|
20230619,114900,49395010,4970,4970,4970,4970,18
|
|
20230619,114800,49305550,4970,4965,4970,4965,8
|
|
20230619,114700,49265795,4970,4970,4970,4970,13
|
|
20230619,114600,49201185,4970,4975,4975,4970,43
|
|
20230619,114500,48987440,4975,4975,4975,4975,13
|
|
20230619,114400,48922765,4975,4975,4975,4975,6
|
|
20230619,114300,48892915,4975,4975,4975,4975,33
|
|
20230619,114200,48728740,4975,4975,4975,4975,13
|
|
20230619,114100,48664065,4975,4975,4975,4975,7
|
|
20230619,114000,48629240,4975,4975,4975,4975,13
|
|
20230619,113900,48564565,4975,4975,4975,4970,113
|
|
20230619,113800,48002890,4975,4975,4975,4975,7
|
|
20230619,113700,47968065,4975,4975,4975,4975,13
|
|
20230619,113600,47903390,4975,4975,4975,4975,19
|
|
20230619,113500,47808865,4975,4975,4975,4975,7
|
|
20230619,113400,47774040,4975,4975,4975,4975,14
|
|
20230619,113300,47704390,4975,4975,4975,4975,12
|
|
20230619,113200,47644690,4975,4975,4975,4975,49
|
|
20230619,113100,47400915,4980,4980,4980,4980,13
|
|
20230619,113000,47336175,4980,4980,4980,4980,13
|
|
20230619,112900,47271435,4980,4985,4985,4980,165
|
|
20230619,112800,46449700,4985,4985,4985,4985,6
|
|
20230619,112700,46419790,4985,4985,4985,4980,469
|
|
20230619,112600,44083825,4985,4985,4985,4985,14
|
|
20230619,112500,44014035,4985,4985,4985,4985,12
|
|
20230619,112400,43954215,4985,4980,4985,4980,630
|
|
20230619,112300,40816785,4980,4980,4980,4980,20
|
|
20230619,112200,40717185,4980,4980,4980,4980,0
|
|
20230619,112100,40717185,4980,4980,4980,4980,14
|
|
20230619,112000,40647465,4980,4980,4980,4980,19
|
|
20230619,111900,40552845,4980,4980,4980,4980,0
|
|
20230619,111800,40552845,4980,4980,4980,4980,15
|
|
20230619,111700,40478145,4980,4980,4980,4980,20
|
|
20230619,111600,40378545,4975,4975,4975,4975,0
|
|
20230619,111500,40378545,4975,4980,4980,4975,22
|
|
20230619,111400,40269065,4980,4980,4980,4975,63
|
|
20230619,111300,39955575,4980,4980,4980,4980,13
|
|
20230619,111200,39890835,4980,4980,4980,4980,6
|
|
20230619,111100,39860955,4980,4980,4980,4980,13
|
|
20230619,111000,39796215,4980,4980,4980,4980,14
|
|
20230619,110900,39726495,4980,4980,4980,4980,7
|
|
20230619,110800,39691635,4980,4980,4980,4980,13
|
|
20230619,110700,39626895,4980,4980,4980,4980,13
|
|
20230619,110600,39562155,4980,4980,4980,4980,6
|
|
20230619,110500,39532275,4980,4980,4980,4980,13
|
|
20230619,110400,39467535,4980,4975,4980,4975,69
|
|
20230619,110300,39124165,4960,4960,4960,4960,0
|
|
20230619,110200,39124165,4960,4970,4970,4960,412
|
|
20230619,110100,37080560,4970,4970,4970,4970,13
|
|
20230619,110000,37015950,4970,4970,4970,4970,6
|
|
20230619,105900,36986130,4970,4970,4970,4970,13
|
|
20230619,105800,36921520,4970,4975,4975,4970,355
|
|
20230619,105700,35157140,4980,4985,4985,4980,8
|
|
20230619,105600,35117265,4985,4985,4985,4985,13
|
|
20230619,105500,35052460,4985,4985,4985,4985,20
|
|
20230619,105400,34952760,4980,4980,4980,4980,93
|
|
20230619,105300,34489620,4980,4980,4980,4980,13
|
|
20230619,105200,34424880,4980,4980,4980,4980,13
|
|
20230619,105100,34360140,4980,4980,4980,4980,13
|
|
20230619,105000,34295400,4980,4985,4985,4980,13
|
|
20230619,104900,34230630,4985,4975,4985,4970,22
|
|
20230619,104800,34121245,4980,4980,4980,4980,13
|
|
20230619,104700,34056505,4980,4980,4980,4980,7
|
|
20230619,104600,34021645,4980,4980,4980,4980,13
|
|
20230619,104500,33956905,4980,4980,4980,4980,15
|
|
20230619,104400,33882205,4980,4985,4985,4980,9
|
|
20230619,104300,33837355,4985,4980,4985,4980,17
|
|
20230619,104200,33752660,4985,4985,4985,4985,13
|
|
20230619,104100,33687855,4985,4980,4985,4980,47
|
|
20230619,104000,33453760,4985,4985,4985,4985,6
|
|
20230619,103900,33423850,4985,4985,4985,4985,19
|
|
20230619,103800,33329135,4985,4980,4985,4980,7
|
|
20230619,103700,33294245,4980,4980,4980,4980,6
|
|
20230619,103600,33264365,4980,4985,4985,4980,19
|
|
20230619,103500,33169715,4985,4985,4985,4985,7
|
|
20230619,103400,33134820,4980,4980,4980,4980,80
|
|
20230619,103300,32736420,4985,4985,4985,4985,13
|
|
20230619,103200,32671615,4980,4985,4985,4980,39
|
|
20230619,103100,32477330,4985,4985,4985,4985,7
|
|
20230619,103000,32442435,4985,4985,4985,4985,19
|
|
20230619,102900,32347720,4985,4985,4985,4985,14
|
|
20230619,102800,32277930,4985,4985,4985,4985,0
|
|
20230619,102700,32277930,4985,4985,4985,4985,19
|
|
20230619,102600,32183215,4985,4985,4985,4985,7
|
|
20230619,102500,32148320,4985,4985,4985,4985,13
|
|
20230619,102400,32083515,4985,4985,4985,4985,13
|
|
20230619,102300,32018710,4985,4985,4985,4985,13
|
|
20230619,102200,31953905,4985,4990,4990,4985,70
|
|
20230619,102100,31604925,4990,4990,4990,4990,3
|
|
20230619,102000,31589955,4985,4980,4985,4975,403
|
|
20230619,101900,29581875,4980,4980,4980,4980,7
|
|
20230619,101800,29547015,4980,4985,4985,4980,15
|
|
20230619,101700,29472275,4985,4985,4985,4985,6
|
|
20230619,101600,29442365,4975,4990,4990,4975,19
|
|
20230619,101500,29347630,4990,4990,4990,4990,6
|
|
20230619,101400,29317690,4985,4990,4990,4985,121
|
|
20230619,101300,28714440,4990,4980,4990,4980,549
|
|
20230619,101200,25979885,4975,4975,4975,4975,82
|
|
20230619,101100,25571935,4975,4970,4975,4970,398
|
|
20230619,101000,23593830,4970,4970,4970,4970,13
|
|
20230619,100900,23529220,4970,4970,4970,4970,7
|
|
20230619,100800,23494430,4970,4970,4970,4970,13
|
|
20230619,100700,23429820,4970,4970,4970,4970,13
|
|
20230619,100600,23365210,4970,4970,4970,4970,6
|
|
20230619,100500,23335390,4970,4970,4970,4970,7
|
|
20230619,100400,23300600,4970,4970,4970,4970,0
|
|
20230619,100300,23300600,4970,4970,4970,4970,661
|
|
20230619,100200,20015430,4970,4970,4970,4970,0
|
|
20230619,100100,20015430,4970,4970,4970,4970,0
|
|
20230619,100000,20015430,4970,4970,4970,4970,0
|
|
20230619,095900,20015430,4970,4970,4970,4970,0
|
|
20230619,095800,20015430,4970,4970,4970,4970,0
|
|
20230619,095700,20015430,4970,4970,4970,4970,0
|
|
20230619,095600,20015430,4970,4970,4970,4970,0
|
|
20230619,095500,20015430,4970,4970,4970,4970,0
|
|
20230619,095400,20015430,4970,4970,4970,4970,41
|
|
20230619,095300,19811660,4970,4970,4970,4970,20
|
|
20230619,095200,19712260,4970,4970,4970,4970,70
|
|
20230619,095100,19364360,4975,4975,4975,4975,0
|
|
20230619,095000,19364360,4975,4975,4975,4975,0
|
|
20230619,094900,19364360,4975,4975,4975,4975,0
|
|
20230619,094800,19364360,4975,4975,4975,4975,0
|
|
20230619,094700,19364360,4975,4970,4975,4970,108
|
|
20230619,094600,18827085,4970,4970,4970,4970,8
|
|
20230619,094500,18787325,4955,4955,4955,4955,283
|
|
20230619,094400,17385060,4955,4955,4955,4955,0
|
|
20230619,094300,17385060,4955,4955,4955,4955,0
|
|
20230619,094200,17385060,4955,4955,4955,4955,0
|
|
20230619,094100,17385060,4955,4955,4955,4955,1
|
|
20230619,094000,17380105,4955,4955,4955,4955,0
|
|
20230619,093900,17380105,4955,4955,4955,4955,2
|
|
20230619,093800,17370195,4955,4935,4955,4935,100
|
|
20230619,093700,16876435,4935,4940,4940,4935,216
|
|
20230619,093600,15809445,4955,4955,4955,4955,1
|
|
20230619,093500,15804490,4950,4950,4950,4950,40
|
|
20230619,093400,15606490,4955,4960,4960,4955,101
|
|
20230619,093300,15106030,4960,4970,4970,4960,101
|
|
20230619,093200,14605060,4970,4970,4970,4970,0
|
|
20230619,093100,14605060,4970,4970,4970,4970,0
|
|
20230619,093000,14605060,4970,4970,4970,4970,0
|
|
20230619,092900,14605060,4970,4970,4970,4970,89
|
|
20230619,092800,14162730,4975,4970,4975,4970,67
|
|
20230619,092700,13829725,4975,4975,4975,4975,0
|
|
20230619,092600,13829725,4975,4975,4975,4975,0
|
|
20230619,092500,13829725,4975,4975,4975,4975,0
|
|
20230619,092400,13829725,4975,4960,4975,4960,8
|
|
20230619,092300,13789985,4960,4960,4960,4960,33
|
|
20230619,092200,13626305,4960,4950,4960,4950,103
|
|
20230619,092100,13116395,4950,4950,4950,4950,0
|
|
20230619,092000,13116395,4950,4950,4950,4950,19
|
|
20230619,091900,13022345,4960,4960,4960,4960,0
|
|
20230619,091800,13022345,4960,4960,4960,4960,0
|
|
20230619,091700,13022345,4960,4960,4960,4960,0
|
|
20230619,091600,13022345,4960,4950,4960,4950,50
|
|
20230619,091500,12774735,4950,4930,4950,4925,212
|
|
20230619,091400,11729690,4960,4935,4960,4935,122
|
|
20230619,091300,11127545,4975,4975,4975,4975,0
|
|
20230619,091200,11127545,4975,4925,4975,4925,103
|
|
20230619,091100,10616650,4950,4945,4950,4925,320
|
|
20230619,091000,9038950,4945,4975,4975,4945,11
|
|
20230619,090900,8984335,4985,4970,4985,4970,986
|
|
20230619,090800,4078955,4985,4985,4985,4985,0
|
|
20230619,090700,4078955,4985,4985,4985,4985,0
|
|
20230619,090600,4078955,4985,4985,4985,4985,0
|
|
20230619,090500,4078955,4985,4985,4985,4985,0
|
|
20230619,090400,4078955,4985,4965,4985,4965,20
|
|
20230619,090300,3979380,4965,4950,4995,4930,371
|
|
20230619,090200,2135650,4950,4950,4950,4950,2
|
|
20230619,090100,2125750,4950,4950,4950,4950,2
|
|
20230619,090000,2115850,4950,4975,4975,4950,426
|