582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,183800,10713366255,3025,3025,3025,3025,0
|
|
20230615,183700,10713366255,3025,3025,3025,3025,0
|
|
20230615,183600,10713366255,3025,3025,3025,3025,0
|
|
20230615,183500,10713366255,3025,3025,3025,3025,0
|
|
20230615,183400,10713366255,3025,3025,3025,3025,0
|
|
20230615,183300,10713366255,3025,3025,3025,3025,0
|
|
20230615,183200,10713366255,3025,3025,3025,3025,0
|
|
20230615,183100,10713366255,3025,3025,3025,3025,0
|
|
20230615,183000,10713366255,3025,3025,3025,3025,0
|
|
20230615,182900,10713366255,3025,3025,3025,3025,0
|
|
20230615,182800,10713366255,3025,3025,3025,3025,0
|
|
20230615,182700,10713366255,3025,3025,3025,3025,0
|
|
20230615,182600,10713366255,3025,3025,3025,3025,0
|
|
20230615,182500,10713366255,3025,3025,3025,3025,0
|
|
20230615,182400,10713366255,3025,3025,3025,3025,0
|
|
20230615,182300,10713366255,3025,3025,3025,3025,0
|
|
20230615,182200,10713366255,3025,3025,3025,3025,0
|
|
20230615,182100,10713366255,3025,3025,3025,3025,0
|
|
20230615,182000,10713366255,3025,3025,3025,3025,0
|
|
20230615,181900,10713366255,3025,3025,3025,3025,0
|
|
20230615,181800,10713366255,3025,3025,3025,3025,0
|
|
20230615,181700,10713366255,3025,3025,3025,3025,0
|
|
20230615,181600,10713366255,3025,3025,3025,3025,0
|
|
20230615,181500,10713366255,3025,3025,3025,3025,0
|
|
20230615,181400,10713366255,3025,3025,3025,3025,0
|
|
20230615,181300,10713366255,3025,3025,3025,3025,0
|
|
20230615,181200,10713366255,3025,3025,3025,3025,0
|
|
20230615,181100,10713366255,3025,3025,3025,3025,0
|
|
20230615,181000,10713366255,3025,3025,3025,3025,0
|
|
20230615,180900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,180800,10713366255,3025,3025,3025,3025,0
|
|
20230615,180700,10713366255,3025,3025,3025,3025,0
|
|
20230615,180600,10713366255,3025,3025,3025,3025,0
|
|
20230615,180500,10713366255,3025,3025,3025,3025,0
|
|
20230615,180400,10713366255,3025,3025,3025,3025,0
|
|
20230615,180300,10713366255,3025,3025,3025,3025,0
|
|
20230615,180200,10713366255,3025,3025,3025,3025,0
|
|
20230615,180100,10713366255,3025,3025,3025,3025,0
|
|
20230615,180000,10713366255,3025,3025,3025,3025,0
|
|
20230615,175900,10713366255,3025,3025,3025,3025,0
|
|
20230615,175800,10713366255,3025,3025,3025,3025,0
|
|
20230615,175700,10713366255,3025,3025,3025,3025,0
|
|
20230615,175600,10713366255,3025,3025,3025,3025,0
|
|
20230615,175500,10713366255,3025,3025,3025,3025,0
|
|
20230615,175400,10713366255,3025,3025,3025,3025,0
|
|
20230615,175300,10713366255,3025,3025,3025,3025,0
|
|
20230615,175200,10713366255,3025,3025,3025,3025,0
|
|
20230615,175100,10713366255,3025,3025,3025,3025,0
|
|
20230615,175000,10713366255,3025,3025,3025,3025,0
|
|
20230615,174900,10713366255,3025,3025,3025,3025,0
|
|
20230615,174800,10713366255,3025,3025,3025,3025,0
|
|
20230615,174700,10713366255,3025,3025,3025,3025,0
|
|
20230615,174600,10713366255,3025,3025,3025,3025,0
|
|
20230615,174500,10713366255,3025,3025,3025,3025,0
|
|
20230615,174400,10713366255,3025,3025,3025,3025,0
|
|
20230615,174300,10713366255,3025,3025,3025,3025,0
|
|
20230615,174200,10713366255,3025,3025,3025,3025,0
|
|
20230615,174100,10713366255,3025,3025,3025,3025,0
|
|
20230615,174000,10713366255,3025,3025,3025,3025,0
|
|
20230615,173900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,173800,10713366255,3025,3025,3025,3025,0
|
|
20230615,173700,10713366255,3025,3025,3025,3025,0
|
|
20230615,173600,10713366255,3025,3025,3025,3025,0
|
|
20230615,173500,10713366255,3025,3025,3025,3025,0
|
|
20230615,173400,10713366255,3025,3025,3025,3025,0
|
|
20230615,173300,10713366255,3025,3025,3025,3025,0
|
|
20230615,173200,10713366255,3025,3025,3025,3025,0
|
|
20230615,173100,10713366255,3025,3025,3025,3025,0
|
|
20230615,173000,10713366255,3025,3025,3025,3025,0
|
|
20230615,172900,10713366255,3025,3025,3025,3025,0
|
|
20230615,172800,10713366255,3025,3025,3025,3025,0
|
|
20230615,172700,10713366255,3025,3025,3025,3025,0
|
|
20230615,172600,10713366255,3025,3025,3025,3025,0
|
|
20230615,172500,10713366255,3025,3025,3025,3025,0
|
|
20230615,172400,10713366255,3025,3025,3025,3025,0
|
|
20230615,172300,10713366255,3025,3025,3025,3025,0
|
|
20230615,172200,10713366255,3025,3025,3025,3025,0
|
|
20230615,172100,10713366255,3025,3025,3025,3025,0
|
|
20230615,172000,10713366255,3025,3025,3025,3025,0
|
|
20230615,171900,10713366255,3025,3025,3025,3025,0
|
|
20230615,171800,10713366255,3025,3025,3025,3025,0
|
|
20230615,171700,10713366255,3025,3025,3025,3025,0
|
|
20230615,171600,10713366255,3025,3025,3025,3025,0
|
|
20230615,171500,10713366255,3025,3025,3025,3025,0
|
|
20230615,171400,10713366255,3025,3025,3025,3025,0
|
|
20230615,171300,10713366255,3025,3025,3025,3025,0
|
|
20230615,171200,10713366255,3025,3025,3025,3025,0
|
|
20230615,171100,10713366255,3025,3025,3025,3025,0
|
|
20230615,171000,10713366255,3025,3025,3025,3025,0
|
|
20230615,170900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,170800,10713366255,3025,3025,3025,3025,0
|
|
20230615,170700,10713366255,3025,3025,3025,3025,0
|
|
20230615,170600,10713366255,3025,3025,3025,3025,0
|
|
20230615,170500,10713366255,3025,3025,3025,3025,0
|
|
20230615,170400,10713366255,3025,3025,3025,3025,0
|
|
20230615,170300,10713366255,3025,3025,3025,3025,0
|
|
20230615,170200,10713366255,3025,3025,3025,3025,0
|
|
20230615,170100,10713366255,3025,3025,3025,3025,0
|
|
20230615,170000,10713366255,3025,3025,3025,3025,0
|
|
20230615,165900,10713366255,3025,3025,3025,3025,0
|
|
20230615,165800,10713366255,3025,3025,3025,3025,0
|
|
20230615,165700,10713366255,3025,3025,3025,3025,0
|
|
20230615,165600,10713366255,3025,3025,3025,3025,0
|
|
20230615,165500,10713366255,3025,3025,3025,3025,0
|
|
20230615,165400,10713366255,3025,3025,3025,3025,0
|
|
20230615,165300,10713366255,3025,3025,3025,3025,0
|
|
20230615,165200,10713366255,3025,3025,3025,3025,0
|
|
20230615,165100,10713366255,3025,3025,3025,3025,0
|
|
20230615,165000,10713366255,3025,3025,3025,3025,0
|
|
20230615,164900,10713366255,3025,3025,3025,3025,0
|
|
20230615,164800,10713366255,3025,3025,3025,3025,0
|
|
20230615,164700,10713366255,3025,3025,3025,3025,0
|
|
20230615,164600,10713366255,3025,3025,3025,3025,0
|
|
20230615,164500,10713366255,3025,3025,3025,3025,0
|
|
20230615,164400,10713366255,3025,3025,3025,3025,0
|
|
20230615,164300,10713366255,3025,3025,3025,3025,0
|
|
20230615,164200,10713366255,3025,3025,3025,3025,0
|
|
20230615,164100,10713366255,3025,3025,3025,3025,0
|
|
20230615,164000,10713366255,3025,3025,3025,3025,0
|
|
20230615,163900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,163800,10713366255,3025,3025,3025,3025,0
|
|
20230615,163700,10713366255,3025,3025,3025,3025,0
|
|
20230615,163600,10713366255,3025,3025,3025,3025,0
|
|
20230615,163500,10713366255,3025,3025,3025,3025,0
|
|
20230615,163400,10713366255,3025,3025,3025,3025,0
|
|
20230615,163300,10713366255,3025,3025,3025,3025,0
|
|
20230615,163200,10713366255,3025,3025,3025,3025,0
|
|
20230615,163100,10713366255,3025,3025,3025,3025,0
|
|
20230615,163000,10713366255,3025,3025,3025,3025,0
|
|
20230615,162900,10713366255,3025,3025,3025,3025,0
|
|
20230615,162800,10713366255,3025,3025,3025,3025,0
|
|
20230615,162700,10713366255,3025,3025,3025,3025,0
|
|
20230615,162600,10713366255,3025,3025,3025,3025,0
|
|
20230615,162500,10713366255,3025,3025,3025,3025,0
|
|
20230615,162400,10713366255,3025,3025,3025,3025,0
|
|
20230615,162300,10713366255,3025,3025,3025,3025,0
|
|
20230615,162200,10713366255,3025,3025,3025,3025,0
|
|
20230615,162100,10713366255,3025,3025,3025,3025,0
|
|
20230615,162000,10713366255,3025,3025,3025,3025,0
|
|
20230615,161900,10713366255,3025,3025,3025,3025,0
|
|
20230615,161800,10713366255,3025,3025,3025,3025,0
|
|
20230615,161700,10713366255,3025,3025,3025,3025,0
|
|
20230615,161600,10713366255,3025,3025,3025,3025,0
|
|
20230615,161500,10713366255,3025,3025,3025,3025,0
|
|
20230615,161400,10713366255,3025,3025,3025,3025,0
|
|
20230615,161300,10713366255,3025,3025,3025,3025,0
|
|
20230615,161200,10713366255,3025,3025,3025,3025,0
|
|
20230615,161100,10713366255,3025,3025,3025,3025,0
|
|
20230615,161000,10713366255,3025,3025,3025,3025,0
|
|
20230615,160900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,160800,10713366255,3025,3025,3025,3025,0
|
|
20230615,160700,10713366255,3025,3025,3025,3025,0
|
|
20230615,160600,10713366255,3025,3025,3025,3025,0
|
|
20230615,160500,10713366255,3025,3025,3025,3025,0
|
|
20230615,160400,10713366255,3025,3025,3025,3025,0
|
|
20230615,160300,10713366255,3025,3025,3025,3025,0
|
|
20230615,160200,10713366255,3025,3025,3025,3025,0
|
|
20230615,160100,10713366255,3025,3025,3025,3025,0
|
|
20230615,160000,10713366255,3025,3025,3025,3025,0
|
|
20230615,155900,10713366255,3025,3025,3025,3025,0
|
|
20230615,155800,10713366255,3025,3025,3025,3025,0
|
|
20230615,155700,10713366255,3025,3025,3025,3025,0
|
|
20230615,155600,10713366255,3025,3025,3025,3025,0
|
|
20230615,155500,10713366255,3025,3025,3025,3025,0
|
|
20230615,155400,10713366255,3025,3025,3025,3025,0
|
|
20230615,155300,10713366255,3025,3025,3025,3025,0
|
|
20230615,155200,10713366255,3025,3025,3025,3025,0
|
|
20230615,155100,10713366255,3025,3025,3025,3025,0
|
|
20230615,155000,10713366255,3025,3025,3025,3025,0
|
|
20230615,154900,10713366255,3025,3025,3025,3025,0
|
|
20230615,154800,10713366255,3025,3025,3025,3025,0
|
|
20230615,154700,10713366255,3025,3025,3025,3025,0
|
|
20230615,154600,10713366255,3025,3025,3025,3025,0
|
|
20230615,154500,10713366255,3025,3025,3025,3025,0
|
|
20230615,154400,10713366255,3025,3025,3025,3025,0
|
|
20230615,154300,10713366255,3025,3025,3025,3025,0
|
|
20230615,154200,10713366255,3025,3025,3025,3025,0
|
|
20230615,154100,10713366255,3025,3025,3025,3025,0
|
|
20230615,154000,10713366255,3025,3025,3025,3025,0
|
|
20230615,153900,10713366255,3025,3025,3025,3025,49693
|
|
20230615,153800,10713366255,3025,3025,3025,3025,0
|
|
20230615,153700,10713366255,3025,3025,3025,3025,0
|
|
20230615,153600,10713366255,3025,3025,3025,3025,0
|
|
20230615,153500,10713366255,3025,3025,3025,3025,0
|
|
20230615,153400,10713366255,3025,3025,3025,3025,0
|
|
20230615,153300,10713366255,3025,3025,3025,3025,0
|
|
20230615,153200,10713366255,3025,3025,3025,3025,0
|
|
20230615,153100,10713366255,3025,3025,3025,3025,0
|
|
20230615,153000,10713366255,3025,3025,3025,3025,49693
|
|
20230615,152900,10563044930,3015,3015,3015,3015,0
|
|
20230615,152800,10563044930,3015,3015,3015,3015,0
|
|
20230615,152700,10563044930,3015,3015,3015,3015,0
|
|
20230615,152600,10563044930,3015,3015,3015,3015,0
|
|
20230615,152500,10563044930,3015,3015,3015,3015,0
|
|
20230615,152400,10563044930,3015,3015,3015,3015,0
|
|
20230615,152300,10563044930,3015,3015,3015,3015,0
|
|
20230615,152200,10563044930,3015,3015,3015,3015,0
|
|
20230615,152100,10563044930,3015,3015,3015,3015,0
|
|
20230615,152000,10563044930,3015,3015,3015,3015,0
|
|
20230615,151900,10563044930,3015,3010,3015,3005,10628
|
|
20230615,151800,10531041450,3010,3010,3015,3005,5146
|
|
20230615,151700,10515565685,3005,3010,3010,3005,5862
|
|
20230615,151600,10497931670,3015,3010,3015,3010,1909
|
|
20230615,151500,10492180045,3015,3005,3015,3005,5149
|
|
20230615,151400,10476681620,3010,3005,3010,3005,9742
|
|
20230615,151300,10447388230,3010,3005,3010,3005,3681
|
|
20230615,151200,10436324195,3010,3005,3010,3000,5993
|
|
20230615,151100,10418327720,3005,3005,3005,3000,7049
|
|
20230615,151000,10397146480,3010,3010,3010,3005,1968
|
|
20230615,150900,10391228300,3005,3010,3010,3005,2922
|
|
20230615,150800,10382447375,3010,3000,3010,3000,3132
|
|
20230615,150700,10373022625,3000,3010,3010,3000,10093
|
|
20230615,150600,10342701985,3015,3015,3015,3005,686
|
|
20230615,150500,10340637465,3015,3010,3015,3005,4723
|
|
20230615,150400,10326436375,3010,3010,3010,3005,1508
|
|
20230615,150300,10321898295,3005,3010,3010,3005,1493
|
|
20230615,150200,10317409375,3005,3010,3010,3005,3660
|
|
20230615,150100,10306400795,3010,3010,3010,3005,796
|
|
20230615,150000,10304005835,3010,3005,3010,3005,703
|
|
20230615,145900,10301892485,3010,3005,3010,3000,2289
|
|
20230615,145800,10295018345,3005,3000,3005,3000,1990
|
|
20230615,145700,10289041505,3005,3005,3005,3000,2391
|
|
20230615,145600,10281864715,3005,3005,3005,3000,2051
|
|
20230615,145500,10275708670,3005,3005,3005,3000,3945
|
|
20230615,145400,10263864090,3005,3005,3010,3005,2599
|
|
20230615,145300,10256050760,3005,3010,3015,3000,28712
|
|
20230615,145200,10169819910,3010,3010,3015,3010,1024
|
|
20230615,145100,10166734130,3015,3015,3015,3010,667
|
|
20230615,145000,10164726440,3010,3015,3015,3010,3247
|
|
20230615,144900,10154952835,3010,3020,3020,3010,1399
|
|
20230615,144800,10150738570,3020,3015,3025,3010,2004
|
|
20230615,144700,10144706385,3020,3025,3025,3010,21713
|
|
20230615,144600,10079280650,3025,3025,3025,3025,576
|
|
20230615,144500,10077538250,3025,3025,3025,3025,3182
|
|
20230615,144400,10067912700,3030,3025,3030,3025,692
|
|
20230615,144300,10065819195,3025,3030,3030,3025,627
|
|
20230615,144200,10063922215,3025,3030,3030,3025,1011
|
|
20230615,144100,10060862385,3030,3030,3030,3025,825
|
|
20230615,144000,10058365135,3030,3020,3030,3015,6858
|
|
20230615,143900,10037645540,3020,3015,3020,3015,610
|
|
20230615,143800,10035805340,3020,3015,3020,3015,2950
|
|
20230615,143700,10026906485,3020,3020,3020,3015,2333
|
|
20230615,143600,10019870730,3015,3020,3020,3015,730
|
|
20230615,143500,10017669775,3015,3020,3020,3015,5811
|
|
20230615,143400,10000122055,3020,3020,3020,3020,120
|
|
20230615,143300,9999759655,3020,3020,3020,3020,1351
|
|
20230615,143200,9995679635,3015,3020,3020,3015,645
|
|
20230615,143100,9993734300,3020,3020,3020,3020,10
|
|
20230615,143000,9993704100,3020,3015,3020,3015,1006
|
|
20230615,142900,9990670975,3015,3015,3015,3015,129
|
|
20230615,142800,9990282040,3020,3015,3020,3015,931
|
|
20230615,142700,9987473300,3015,3015,3020,3010,16034
|
|
20230615,142600,9939189245,3020,3020,3020,3015,3809
|
|
20230615,142500,9927705090,3015,3015,3020,3015,2193
|
|
20230615,142400,9921093185,3015,3020,3020,3015,4245
|
|
20230615,142300,9908284890,3025,3020,3025,3020,1522
|
|
20230615,142200,9903685145,3020,3020,3020,3020,1501
|
|
20230615,142100,9899152125,3025,3025,3025,3025,594
|
|
20230615,142000,9897355275,3025,3025,3025,3025,435
|
|
20230615,141900,9896039400,3025,3020,3025,3020,1541
|
|
20230615,141800,9891385405,3020,3020,3020,3020,1411
|
|
20230615,141700,9887124185,3020,3020,3025,3020,409
|
|
20230615,141600,9885889000,3020,3020,3020,3020,2727
|
|
20230615,141500,9877653460,3025,3020,3025,3020,385
|
|
20230615,141400,9876489260,3020,3025,3025,3020,3211
|
|
20230615,141300,9866777035,3025,3020,3025,3020,501
|
|
20230615,141200,9865263990,3020,3020,3020,3015,2405
|
|
20230615,141100,9858003045,3020,3025,3025,3020,104
|
|
20230615,141000,9857688945,3025,3020,3025,3020,869
|
|
20230615,140900,9855064315,3025,3020,3025,3020,993
|
|
20230615,140800,9852065450,3015,3020,3020,3015,1902
|
|
20230615,140700,9846328650,3020,3025,3025,3020,72
|
|
20230615,140600,9846111205,3020,3015,3020,3015,2129
|
|
20230615,140500,9839686525,3020,3020,3020,3015,4918
|
|
20230615,140400,9824854735,3020,3020,3020,3020,5372
|
|
20230615,140300,9808631295,3020,3025,3025,3020,1503
|
|
20230615,140200,9804087385,3025,3025,3025,3025,3
|
|
20230615,140100,9804078310,3025,3030,3030,3025,211
|
|
20230615,140000,9803439985,3030,3025,3030,3025,21
|
|
20230615,135900,9803376360,3030,3030,3030,3030,144
|
|
20230615,135800,9802940040,3030,3025,3030,3020,651
|
|
20230615,135700,9800973485,3025,3025,3025,3025,416
|
|
20230615,135600,9799715085,3025,3030,3030,3025,1085
|
|
20230615,135500,9796432930,3025,3025,3025,3025,107
|
|
20230615,135400,9796109255,3025,3025,3030,3025,713
|
|
20230615,135300,9793952420,3035,3025,3035,3025,1363
|
|
20230615,135200,9789829200,3030,3030,3030,3025,702
|
|
20230615,135100,9787705140,3030,3030,3030,3025,252
|
|
20230615,135000,9786941590,3030,3030,3035,3030,126
|
|
20230615,134900,9786559790,3035,3030,3035,3025,1002
|
|
20230615,134800,9783524865,3035,3035,3035,3035,4
|
|
20230615,134700,9783512725,3030,3030,3030,3030,49
|
|
20230615,134600,9783364255,3030,3030,3030,3030,1
|
|
20230615,134500,9783361225,3025,3025,3025,3025,1072
|
|
20230615,134400,9780118425,3025,3030,3030,3025,1566
|
|
20230615,134300,9775378535,3030,3030,3030,3030,101
|
|
20230615,134200,9775072505,3035,3030,3035,3030,400
|
|
20230615,134100,9773858510,3030,3040,3040,3030,443
|
|
20230615,134000,9772515630,3045,3030,3045,3030,143
|
|
20230615,133900,9772082200,3045,3030,3045,3030,9107
|
|
20230615,133800,9744418000,3030,3025,3030,3025,101
|
|
20230615,133700,9744112245,3025,3020,3025,3020,1323
|
|
20230615,133600,9740116285,3020,3025,3025,3020,125
|
|
20230615,133500,9739738685,3025,3025,3025,3025,3123
|
|
20230615,133400,9730291610,3020,3020,3020,3020,1
|
|
20230615,133300,9730288590,3020,3020,3025,3020,241
|
|
20230615,133200,9729560360,3020,3015,3020,3015,817
|
|
20230615,133100,9727097025,3015,3020,3020,3015,1318
|
|
20230615,133000,9723116725,3020,3025,3025,3020,3897
|
|
20230615,132900,9711347775,3025,3025,3025,3025,106
|
|
20230615,132800,9711027125,3025,3025,3025,3025,2547
|
|
20230615,132700,9703322450,3025,3025,3025,3025,371
|
|
20230615,132600,9702200175,3025,3030,3030,3025,394
|
|
20230615,132500,9701006825,3030,3030,3030,3030,1512
|
|
20230615,132400,9696425465,3030,3030,3030,3030,808
|
|
20230615,132300,9693977225,3030,3030,3030,3030,1101
|
|
20230615,132200,9690641195,3030,3030,3030,3025,2371
|
|
20230615,132100,9683468225,3030,3030,3030,3025,4149
|
|
20230615,132000,9670896775,3030,3030,3030,3030,689
|
|
20230615,131900,9668809105,3030,3025,3030,3025,1674
|
|
20230615,131800,9663740255,3025,3025,3025,3020,342
|
|
20230615,131700,9662707405,3020,3020,3025,3020,1405
|
|
20230615,131600,9658459300,3020,3020,3020,3020,5683
|
|
20230615,131500,9641296640,3020,3025,3025,3020,5237
|
|
20230615,131400,9625478900,3025,3025,3030,3020,4442
|
|
20230615,131300,9612039820,3030,3030,3030,3030,1435
|
|
20230615,131200,9607691770,3030,3030,3030,3030,5433
|
|
20230615,131100,9591229780,3035,3030,3035,3030,852
|
|
20230615,131000,9588648215,3035,3040,3040,3030,14089
|
|
20230615,130900,9545925450,3040,3040,3040,3035,229
|
|
20230615,130800,9545229775,3040,3040,3040,3040,1416
|
|
20230615,130700,9540925135,3040,3040,3040,3035,606
|
|
20230615,130600,9539082900,3040,3040,3045,3040,1567
|
|
20230615,130500,9534319170,3045,3045,3045,3040,41
|
|
20230615,130400,9534194330,3040,3040,3040,3040,1297
|
|
20230615,130300,9530251450,3040,3040,3040,3040,683
|
|
20230615,130200,9528175130,3040,3045,3045,3035,287
|
|
20230615,130100,9527303625,3045,3035,3045,3035,1204
|
|
20230615,130000,9523639245,3035,3040,3040,3035,3272
|
|
20230615,125900,9513694505,3040,3045,3045,3040,152
|
|
20230615,125800,9513232325,3045,3040,3045,3035,1376
|
|
20230615,125700,9509047310,3040,3040,3045,3040,1370
|
|
20230615,125600,9504882310,3040,3040,3040,3040,2716
|
|
20230615,125500,9496625670,3040,3040,3045,3040,3118
|
|
20230615,125400,9487131945,3045,3040,3045,3040,517
|
|
20230615,125300,9485559055,3035,3035,3035,3035,518
|
|
20230615,125200,9483986925,3040,3040,3040,3035,862
|
|
20230615,125100,9481369760,3040,3035,3040,3035,349
|
|
20230615,125000,9480310300,3040,3040,3040,3035,283
|
|
20230615,124900,9479450075,3040,3045,3045,3035,2835
|
|
20230615,124800,9470831745,3045,3050,3050,3040,2226
|
|
20230615,124700,9464051530,3050,3050,3050,3045,3122
|
|
20230615,124600,9454536085,3050,3050,3050,3045,2739
|
|
20230615,124500,9446189180,3050,3045,3055,3045,3866
|
|
20230615,124400,9434398205,3050,3060,3060,3040,7308
|
|
20230615,124300,9412107900,3060,3035,3065,3035,24886
|
|
20230615,124200,9336133890,3035,3030,3035,3030,4188
|
|
20230615,124100,9323429955,3035,3030,3035,3030,1333
|
|
20230615,124000,9319389990,3030,3020,3030,3020,1189
|
|
20230615,123900,9315797210,3020,3030,3030,3020,426
|
|
20230615,123800,9314510550,3030,3025,3030,3015,5180
|
|
20230615,123700,9298879150,3020,3025,3025,3020,4383
|
|
20230615,123600,9285624770,3025,3025,3025,3025,1000
|
|
20230615,123500,9282599770,3030,3030,3030,3030,270
|
|
20230615,123400,9281781670,3030,3030,3030,3030,1069
|
|
20230615,123300,9278542600,3025,3025,3025,3025,780
|
|
20230615,123200,9276183100,3025,3025,3025,3025,150
|
|
20230615,123100,9275729350,3015,3020,3020,3015,10710
|
|
20230615,123000,9243407540,3020,3020,3020,3020,481
|
|
20230615,122900,9241954920,3020,3025,3025,3020,893
|
|
20230615,122800,9239257490,3025,3025,3025,3025,289
|
|
20230615,122700,9238383265,3025,3025,3025,3025,1512
|
|
20230615,122600,9233809465,3025,3030,3030,3025,296
|
|
20230615,122500,9232913930,3030,3025,3030,3025,51
|
|
20230615,122400,9232759650,3025,3025,3025,3025,2528
|
|
20230615,122300,9225112450,3025,3020,3025,3020,1733
|
|
20230615,122200,9219872420,3020,3025,3025,3020,687
|
|
20230615,122100,9217797335,3020,3020,3025,3020,1756
|
|
20230615,122000,9212493460,3020,3025,3025,3020,1266
|
|
20230615,121900,9208670130,3025,3020,3025,3020,340
|
|
20230615,121800,9207641675,3020,3020,3020,3020,350
|
|
20230615,121700,9206584675,3020,3025,3025,3020,601
|
|
20230615,121600,9204769650,3025,3020,3025,3020,174
|
|
20230615,121500,9204243915,3020,3020,3020,3020,662
|
|
20230615,121400,9202244675,3015,3020,3025,3015,2697
|
|
20230615,121300,9194094270,3020,3020,3025,3020,2060
|
|
20230615,121200,9187869770,3020,3025,3025,3020,2754
|
|
20230615,121100,9179549330,3025,3025,3030,3025,3501
|
|
20230615,121000,9168954295,3025,3025,3030,3025,88
|
|
20230615,120900,9168688090,3025,3025,3030,3025,933
|
|
20230615,120800,9165864765,3030,3030,3030,3030,760
|
|
20230615,120700,9163561965,3030,3025,3030,3025,3958
|
|
20230615,120600,9151571975,3025,3020,3025,3015,623
|
|
20230615,120500,9149688520,3020,3020,3025,3015,3339
|
|
20230615,120400,9139605230,3020,3020,3020,3020,2501
|
|
20230615,120300,9132052210,3025,3025,3025,3020,3000
|
|
20230615,120200,9122984255,3025,3025,3025,3025,1066
|
|
20230615,120100,9119759605,3025,3030,3030,3025,1341
|
|
20230615,120000,9115696610,3025,3025,3030,3025,1805
|
|
20230615,115900,9110231480,3025,3025,3025,3025,1805
|
|
20230615,115800,9104771355,3030,3025,3030,3025,4151
|
|
20230615,115700,9092209370,3030,3030,3030,3025,4836
|
|
20230615,115600,9077578945,3030,3030,3030,3030,1804
|
|
20230615,115500,9072112825,3030,3030,3030,3025,4110
|
|
20230615,115400,9059668065,3030,3025,3035,3025,4758
|
|
20230615,115300,9045255415,3030,3020,3030,3020,7581
|
|
20230615,115200,9022316365,3015,3010,3015,3010,1951
|
|
20230615,115100,9016440160,3005,3005,3005,3005,2001
|
|
20230615,115000,9010427155,3005,2990,3005,2990,6320
|
|
20230615,114900,8991480205,2990,2985,2990,2985,297
|
|
20230615,114800,8990592665,2985,2985,2985,2985,438
|
|
20230615,114700,8989285235,2985,2990,2990,2985,1076
|
|
20230615,114600,8986068005,2990,2990,2990,2990,3356
|
|
20230615,114500,8976033565,2995,2990,2995,2990,2859
|
|
20230615,114400,8967484980,2995,2990,2995,2990,168
|
|
20230615,114300,8966982655,2995,2995,2995,2990,517
|
|
20230615,114200,8965436600,2995,2990,2995,2990,4032
|
|
20230615,114100,8953368025,2995,2995,2995,2995,3878
|
|
20230615,114000,8941753415,2995,2995,2995,2990,1837
|
|
20230615,113900,8936253245,2995,2985,2995,2985,4560
|
|
20230615,113800,8922625205,2985,2980,2985,2980,3178
|
|
20230615,113700,8913153440,2980,2990,2990,2975,1713
|
|
20230615,113600,8908039740,2990,2980,2990,2980,2296
|
|
20230615,113500,8901196775,2970,2980,2990,2970,19836
|
|
20230615,113400,8842233865,2980,2985,2990,2975,5343
|
|
20230615,113300,8826318685,2985,2990,2990,2985,1316
|
|
20230615,113200,8822384540,2980,2975,3000,2975,8193
|
|
20230615,113100,8797854695,2980,2990,2990,2980,7211
|
|
20230615,113000,8776344555,2990,2985,2990,2985,571
|
|
20230615,112900,8774640110,2980,2985,2995,2980,7677
|
|
20230615,112800,8751671325,2985,2985,2985,2980,2361
|
|
20230615,112700,8744632510,2985,2990,2990,2985,4492
|
|
20230615,112600,8731212485,2990,2995,2995,2990,1823
|
|
20230615,112500,8725759405,2995,2990,2995,2985,400
|
|
20230615,112400,8724562835,2990,2990,2990,2980,2415
|
|
20230615,112300,8717354870,2985,2995,2995,2985,6927
|
|
20230615,112200,8696671805,2995,2990,2995,2990,2008
|
|
20230615,112100,8690667835,2990,2995,2995,2990,1730
|
|
20230615,112000,8685490740,2995,2990,2995,2980,4251
|
|
20230615,111900,8672792085,2985,2980,2990,2980,3407
|
|
20230615,111800,8662618380,2985,2980,2990,2980,3566
|
|
20230615,111700,8651991415,2980,2985,2985,2980,538
|
|
20230615,111600,8650386390,2985,2985,2985,2980,1385
|
|
20230615,111500,8646254745,2985,2985,2985,2980,2483
|
|
20230615,111400,8638851265,2990,2985,2990,2985,926
|
|
20230615,111300,8636086545,2990,2985,2990,2980,5217
|
|
20230615,111200,8620522265,2980,2980,2985,2980,3270
|
|
20230615,111100,8610769605,2985,2985,2985,2975,4052
|
|
20230615,111000,8598694860,2980,2980,2980,2970,20005
|
|
20230615,110900,8539188820,2980,2990,2990,2980,17050
|
|
20230615,110800,8488352210,2985,2980,2990,2980,13645
|
|
20230615,110700,8447648990,2980,2990,2990,2980,17308
|
|
20230615,110600,8395950610,2990,3000,3005,2990,32452
|
|
20230615,110500,8298645045,3005,3005,3005,3000,3372
|
|
20230615,110400,8288519815,3005,3010,3010,3000,6337
|
|
20230615,110300,8269493600,3010,3005,3010,3005,3855
|
|
20230615,110200,8257901840,3010,3010,3010,3005,491
|
|
20230615,110100,8256426320,3010,3010,3010,3000,9484
|
|
20230615,110000,8227923615,3010,3010,3010,3005,3504
|
|
20230615,105900,8217382380,3010,3005,3010,3005,4619
|
|
20230615,105800,8203490890,3005,3010,3010,3005,8071
|
|
20230615,105700,8179220290,3010,3010,3015,3010,3254
|
|
20230615,105600,8169425580,3020,3010,3020,3005,2308
|
|
20230615,105500,8162479140,3005,3005,3010,3005,7274
|
|
20230615,105400,8140617830,3010,3015,3020,3005,3669
|
|
20230615,105300,8129576150,3010,3010,3020,3010,482
|
|
20230615,105200,8128122950,3010,3010,3010,3005,2071
|
|
20230615,105100,8121893795,3010,3010,3010,3005,10243
|
|
20230615,105000,8091066930,3010,3015,3015,3010,4465
|
|
20230615,104900,8077622200,3015,3015,3020,3010,23722
|
|
20230615,104800,8006103715,3015,3020,3020,3015,11845
|
|
20230615,104700,7970332300,3020,3020,3025,3020,3030
|
|
20230615,104600,7961181210,3020,3025,3025,3020,5917
|
|
20230615,104500,7943283755,3030,3035,3035,3030,102
|
|
20230615,104400,7942974690,3040,3030,3040,3020,2965
|
|
20230615,104300,7933994675,3020,3025,3025,3020,15391
|
|
20230615,104200,7887509720,3020,3030,3035,3020,25076
|
|
20230615,104100,7811622205,3030,3035,3035,3030,6534
|
|
20230615,104000,7791821010,3030,3035,3035,3030,4795
|
|
20230615,103900,7777274895,3030,3035,3035,3030,7434
|
|
20230615,103800,7754713195,3040,3040,3040,3035,929
|
|
20230615,103700,7751892985,3040,3045,3045,3035,6851
|
|
20230615,103600,7731065230,3045,3045,3045,3040,1390
|
|
20230615,103500,7726835805,3040,3040,3040,3035,357
|
|
20230615,103400,7725750530,3045,3045,3045,3035,1058
|
|
20230615,103300,7722539330,3035,3040,3045,3035,4177
|
|
20230615,103200,7709850505,3040,3045,3050,3040,4847
|
|
20230615,103100,7695093375,3045,3050,3050,3040,7064
|
|
20230615,103000,7673577725,3045,3045,3050,3045,3151
|
|
20230615,102900,7663969925,3050,3035,3050,3035,7156
|
|
20230615,102800,7642238390,3035,3035,3040,3035,3789
|
|
20230615,102700,7630724065,3040,3035,3040,3035,1012
|
|
20230615,102600,7627652095,3045,3035,3045,3035,1897
|
|
20230615,102500,7621886125,3035,3030,3040,3030,3348
|
|
20230615,102400,7611737620,3030,3035,3040,3030,5769
|
|
20230615,102300,7594252465,3035,3040,3040,3030,3202
|
|
20230615,102200,7584535155,3030,3030,3035,3025,2177
|
|
20230615,102100,7577940045,3025,3025,3030,3025,15492
|
|
20230615,102000,7531065400,3025,3040,3040,3025,25219
|
|
20230615,101900,7454580950,3045,3040,3045,3040,1950
|
|
20230615,101800,7448647725,3040,3050,3050,3040,5692
|
|
20230615,101700,7431315945,3045,3055,3055,3045,7992
|
|
20230615,101600,7406975470,3055,3050,3055,3045,5197
|
|
20230615,101500,7391120750,3050,3045,3070,3040,3444
|
|
20230615,101400,7380588245,3050,3040,3050,3040,11085
|
|
20230615,101300,7346865785,3040,3030,3040,3030,7397
|
|
20230615,101200,7324412505,3040,3050,3050,3025,62257
|
|
20230615,101100,7135309485,3050,3050,3055,3045,20442
|
|
20230615,101000,7073007195,3055,3055,3060,3050,15891
|
|
20230615,100900,7024519155,3060,3055,3065,3050,14690
|
|
20230615,100800,6979663320,3055,3065,3065,3055,17335
|
|
20230615,100700,6926655420,3065,3060,3065,3060,1326
|
|
20230615,100600,6922597645,3060,3060,3060,3055,3985
|
|
20230615,100500,6910405765,3060,3060,3060,3055,2236
|
|
20230615,100400,6903564750,3060,3055,3065,3050,13587
|
|
20230615,100300,6862028950,3050,3050,3060,3050,23636
|
|
20230615,100200,6789902755,3050,3080,3085,3050,50277
|
|
20230615,100100,6635992680,3085,3085,3085,3065,23930
|
|
20230615,100000,6562388165,3085,3065,3085,3065,31162
|
|
20230615,095900,6466506360,3075,3075,3080,3065,7825
|
|
20230615,095800,6442468050,3065,3080,3085,3060,21462
|
|
20230615,095700,6376489545,3070,3065,3080,3055,9747
|
|
20230615,095600,6346572235,3055,3060,3065,3050,25451
|
|
20230615,095500,6268826775,3065,3075,3075,3055,10650
|
|
20230615,095400,6236236410,3060,3065,3075,3050,9938
|
|
20230615,095300,6205765395,3050,3055,3075,3045,34838
|
|
20230615,095200,6099432620,3075,3090,3090,3050,80337
|
|
20230615,095100,5853077925,3085,3085,3090,3075,2866
|
|
20230615,095000,5844234605,3080,3080,3085,3075,14339
|
|
20230615,094900,5800063685,3085,3070,3090,3070,7078
|
|
20230615,094800,5778277765,3075,3075,3080,3070,5073
|
|
20230615,094700,5762685990,3075,3085,3090,3070,17284
|
|
20230615,094600,5709414510,3090,3080,3095,3080,7952
|
|
20230615,094500,5684833795,3095,3070,3100,3065,21134
|
|
20230615,094400,5619656225,3070,3075,3080,3070,14447
|
|
20230615,094300,5575277175,3075,3085,3085,3075,6979
|
|
20230615,094200,5553788595,3085,3090,3090,3080,8803
|
|
20230615,094100,5526602745,3080,3095,3100,3080,13247
|
|
20230615,094000,5485626250,3095,3095,3100,3090,5379
|
|
20230615,093900,5468981555,3095,3080,3095,3075,22534
|
|
20230615,093800,5399495515,3080,3085,3085,3080,795
|
|
20230615,093700,5397045945,3080,3075,3085,3075,7785
|
|
20230615,093600,5373069900,3075,3065,3075,3065,13130
|
|
20230615,093500,5332806080,3070,3070,3075,3065,11045
|
|
20230615,093400,5298905130,3070,3075,3075,3070,6269
|
|
20230615,093300,5279658425,3070,3075,3080,3065,23985
|
|
20230615,093200,5206017075,3070,3075,3080,3070,12842
|
|
20230615,093100,5166545970,3075,3090,3090,3075,29202
|
|
20230615,093000,5076582560,3090,3095,3095,3085,4114
|
|
20230615,092900,5063870285,3090,3095,3100,3090,9710
|
|
20230615,092800,5033813285,3095,3085,3100,3080,33365
|
|
20230615,092700,4930866175,3085,3085,3090,3085,7909
|
|
20230615,092600,4906466420,3085,3085,3090,3080,12048
|
|
20230615,092500,4869315605,3085,3090,3090,3080,16018
|
|
20230615,092400,4819902830,3090,3090,3095,3085,13819
|
|
20230615,092300,4777246730,3090,3090,3095,3090,8090
|
|
20230615,092200,4752235605,3090,3085,3100,3085,31754
|
|
20230615,092100,4654088425,3090,3085,3090,3080,14994
|
|
20230615,092000,4607828370,3085,3095,3100,3080,36221
|
|
20230615,091900,4495891200,3095,3095,3100,3090,14815
|
|
20230615,091800,4450009770,3095,3115,3115,3095,39688
|
|
20230615,091700,4326684450,3115,3100,3115,3100,37014
|
|
20230615,091600,4211532995,3100,3105,3105,3090,51264
|
|
20230615,091500,4052879700,3105,3115,3115,3100,21126
|
|
20230615,091400,3987323970,3115,3100,3115,3090,46121
|
|
20230615,091300,3844222910,3100,3090,3100,3085,22097
|
|
20230615,091200,3775813460,3090,3070,3095,3065,23601
|
|
20230615,091100,3703087525,3070,3080,3085,3070,21012
|
|
20230615,091000,3638474310,3085,3100,3100,3080,37547
|
|
20230615,090900,3522680755,3100,3100,3115,3085,34017
|
|
20230615,090800,3417251500,3100,3100,3105,3080,65640
|
|
20230615,090700,3214235975,3100,3120,3120,3100,53441
|
|
20230615,090600,3048119700,3120,3130,3135,3115,75032
|
|
20230615,090500,2813737520,3135,3125,3135,3100,129409
|
|
20230615,090400,2410583660,3120,3150,3150,3120,178775
|
|
20230615,090300,1849536665,3150,3090,3150,3090,255291
|
|
20230615,090200,1050748510,3090,3080,3100,3075,126272
|
|
20230615,090100,660327340,3080,3085,3085,3055,69312
|
|
20230615,090000,447307100,3085,3055,3095,3040,145406
|