574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,183000,16862214390,4440,4440,4440,4440,0
|
|
20230612,182900,16862214390,4440,4440,4440,4440,0
|
|
20230612,182800,16862214390,4440,4440,4440,4440,0
|
|
20230612,182700,16862214390,4440,4440,4440,4440,0
|
|
20230612,182600,16862214390,4440,4440,4440,4440,0
|
|
20230612,182500,16862214390,4440,4440,4440,4440,0
|
|
20230612,182400,16862214390,4440,4440,4440,4440,0
|
|
20230612,182300,16862214390,4440,4440,4440,4440,0
|
|
20230612,182200,16862214390,4440,4440,4440,4440,0
|
|
20230612,182100,16862214390,4440,4440,4440,4440,0
|
|
20230612,182000,16862214390,4440,4440,4440,4440,0
|
|
20230612,181900,16862214390,4440,4440,4440,4440,0
|
|
20230612,181800,16862214390,4440,4440,4440,4440,0
|
|
20230612,181700,16862214390,4440,4440,4440,4440,0
|
|
20230612,181600,16862214390,4440,4440,4440,4440,0
|
|
20230612,181500,16862214390,4440,4440,4440,4440,0
|
|
20230612,181400,16862214390,4440,4440,4440,4440,0
|
|
20230612,181300,16862214390,4440,4440,4440,4440,0
|
|
20230612,181200,16862214390,4440,4440,4440,4440,0
|
|
20230612,181100,16862214390,4440,4440,4440,4440,0
|
|
20230612,181000,16862214390,4440,4440,4440,4440,0
|
|
20230612,180900,16862214390,4440,4440,4440,4440,0
|
|
20230612,180800,16862214390,4440,4440,4440,4440,0
|
|
20230612,180700,16862214390,4440,4440,4440,4440,0
|
|
20230612,180600,16862214390,4440,4440,4440,4440,0
|
|
20230612,180500,16862214390,4440,4440,4440,4440,0
|
|
20230612,180400,16862214390,4440,4440,4440,4440,0
|
|
20230612,180300,16862214390,4440,4440,4440,4440,0
|
|
20230612,180200,16862214390,4440,4440,4440,4440,0
|
|
20230612,180100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,180000,16862214390,4440,4440,4440,4440,0
|
|
20230612,175900,16862214390,4440,4440,4440,4440,0
|
|
20230612,175800,16862214390,4440,4440,4440,4440,0
|
|
20230612,175700,16862214390,4440,4440,4440,4440,0
|
|
20230612,175600,16862214390,4440,4440,4440,4440,0
|
|
20230612,175500,16862214390,4440,4440,4440,4440,0
|
|
20230612,175400,16862214390,4440,4440,4440,4440,0
|
|
20230612,175300,16862214390,4440,4440,4440,4440,0
|
|
20230612,175200,16862214390,4440,4440,4440,4440,0
|
|
20230612,175100,16862214390,4440,4440,4440,4440,0
|
|
20230612,175000,16862214390,4440,4440,4440,4440,0
|
|
20230612,174900,16862214390,4440,4440,4440,4440,0
|
|
20230612,174800,16862214390,4440,4440,4440,4440,0
|
|
20230612,174700,16862214390,4440,4440,4440,4440,0
|
|
20230612,174600,16862214390,4440,4440,4440,4440,0
|
|
20230612,174500,16862214390,4440,4440,4440,4440,0
|
|
20230612,174400,16862214390,4440,4440,4440,4440,0
|
|
20230612,174300,16862214390,4440,4440,4440,4440,0
|
|
20230612,174200,16862214390,4440,4440,4440,4440,0
|
|
20230612,174100,16862214390,4440,4440,4440,4440,0
|
|
20230612,174000,16862214390,4440,4440,4440,4440,0
|
|
20230612,173900,16862214390,4440,4440,4440,4440,0
|
|
20230612,173800,16862214390,4440,4440,4440,4440,0
|
|
20230612,173700,16862214390,4440,4440,4440,4440,0
|
|
20230612,173600,16862214390,4440,4440,4440,4440,0
|
|
20230612,173500,16862214390,4440,4440,4440,4440,0
|
|
20230612,173400,16862214390,4440,4440,4440,4440,0
|
|
20230612,173300,16862214390,4440,4440,4440,4440,0
|
|
20230612,173200,16862214390,4440,4440,4440,4440,0
|
|
20230612,173100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,173000,16862214390,4440,4440,4440,4440,0
|
|
20230612,172900,16862214390,4440,4440,4440,4440,0
|
|
20230612,172800,16862214390,4440,4440,4440,4440,0
|
|
20230612,172700,16862214390,4440,4440,4440,4440,0
|
|
20230612,172600,16862214390,4440,4440,4440,4440,0
|
|
20230612,172500,16862214390,4440,4440,4440,4440,0
|
|
20230612,172400,16862214390,4440,4440,4440,4440,0
|
|
20230612,172300,16862214390,4440,4440,4440,4440,0
|
|
20230612,172200,16862214390,4440,4440,4440,4440,0
|
|
20230612,172100,16862214390,4440,4440,4440,4440,0
|
|
20230612,172000,16862214390,4440,4440,4440,4440,0
|
|
20230612,171900,16862214390,4440,4440,4440,4440,0
|
|
20230612,171800,16862214390,4440,4440,4440,4440,0
|
|
20230612,171700,16862214390,4440,4440,4440,4440,0
|
|
20230612,171600,16862214390,4440,4440,4440,4440,0
|
|
20230612,171500,16862214390,4440,4440,4440,4440,0
|
|
20230612,171400,16862214390,4440,4440,4440,4440,0
|
|
20230612,171300,16862214390,4440,4440,4440,4440,0
|
|
20230612,171200,16862214390,4440,4440,4440,4440,0
|
|
20230612,171100,16862214390,4440,4440,4440,4440,0
|
|
20230612,171000,16862214390,4440,4440,4440,4440,0
|
|
20230612,170900,16862214390,4440,4440,4440,4440,0
|
|
20230612,170800,16862214390,4440,4440,4440,4440,0
|
|
20230612,170700,16862214390,4440,4440,4440,4440,0
|
|
20230612,170600,16862214390,4440,4440,4440,4440,0
|
|
20230612,170500,16862214390,4440,4440,4440,4440,0
|
|
20230612,170400,16862214390,4440,4440,4440,4440,0
|
|
20230612,170300,16862214390,4440,4440,4440,4440,0
|
|
20230612,170200,16862214390,4440,4440,4440,4440,0
|
|
20230612,170100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,170000,16862214390,4440,4440,4440,4440,0
|
|
20230612,165900,16862214390,4440,4440,4440,4440,0
|
|
20230612,165800,16862214390,4440,4440,4440,4440,0
|
|
20230612,165700,16862214390,4440,4440,4440,4440,0
|
|
20230612,165600,16862214390,4440,4440,4440,4440,0
|
|
20230612,165500,16862214390,4440,4440,4440,4440,0
|
|
20230612,165400,16862214390,4440,4440,4440,4440,0
|
|
20230612,165300,16862214390,4440,4440,4440,4440,0
|
|
20230612,165200,16862214390,4440,4440,4440,4440,0
|
|
20230612,165100,16862214390,4440,4440,4440,4440,0
|
|
20230612,165000,16862214390,4440,4440,4440,4440,0
|
|
20230612,164900,16862214390,4440,4440,4440,4440,0
|
|
20230612,164800,16862214390,4440,4440,4440,4440,0
|
|
20230612,164700,16862214390,4440,4440,4440,4440,0
|
|
20230612,164600,16862214390,4440,4440,4440,4440,0
|
|
20230612,164500,16862214390,4440,4440,4440,4440,0
|
|
20230612,164400,16862214390,4440,4440,4440,4440,0
|
|
20230612,164300,16862214390,4440,4440,4440,4440,0
|
|
20230612,164200,16862214390,4440,4440,4440,4440,0
|
|
20230612,164100,16862214390,4440,4440,4440,4440,0
|
|
20230612,164000,16862214390,4440,4440,4440,4440,0
|
|
20230612,163900,16862214390,4440,4440,4440,4440,0
|
|
20230612,163800,16862214390,4440,4440,4440,4440,0
|
|
20230612,163700,16862214390,4440,4440,4440,4440,0
|
|
20230612,163600,16862214390,4440,4440,4440,4440,0
|
|
20230612,163500,16862214390,4440,4440,4440,4440,0
|
|
20230612,163400,16862214390,4440,4440,4440,4440,0
|
|
20230612,163300,16862214390,4440,4440,4440,4440,0
|
|
20230612,163200,16862214390,4440,4440,4440,4440,0
|
|
20230612,163100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,163000,16862214390,4440,4440,4440,4440,0
|
|
20230612,162900,16862214390,4440,4440,4440,4440,0
|
|
20230612,162800,16862214390,4440,4440,4440,4440,0
|
|
20230612,162700,16862214390,4440,4440,4440,4440,0
|
|
20230612,162600,16862214390,4440,4440,4440,4440,0
|
|
20230612,162500,16862214390,4440,4440,4440,4440,0
|
|
20230612,162400,16862214390,4440,4440,4440,4440,0
|
|
20230612,162300,16862214390,4440,4440,4440,4440,0
|
|
20230612,162200,16862214390,4440,4440,4440,4440,0
|
|
20230612,162100,16862214390,4440,4440,4440,4440,0
|
|
20230612,162000,16862214390,4440,4440,4440,4440,0
|
|
20230612,161900,16862214390,4440,4440,4440,4440,0
|
|
20230612,161800,16862214390,4440,4440,4440,4440,0
|
|
20230612,161700,16862214390,4440,4440,4440,4440,0
|
|
20230612,161600,16862214390,4440,4440,4440,4440,0
|
|
20230612,161500,16862214390,4440,4440,4440,4440,0
|
|
20230612,161400,16862214390,4440,4440,4440,4440,0
|
|
20230612,161300,16862214390,4440,4440,4440,4440,0
|
|
20230612,161200,16862214390,4440,4440,4440,4440,0
|
|
20230612,161100,16862214390,4440,4440,4440,4440,0
|
|
20230612,161000,16862214390,4440,4440,4440,4440,0
|
|
20230612,160900,16862214390,4440,4440,4440,4440,0
|
|
20230612,160800,16862214390,4440,4440,4440,4440,0
|
|
20230612,160700,16862214390,4440,4440,4440,4440,0
|
|
20230612,160600,16862214390,4440,4440,4440,4440,0
|
|
20230612,160500,16862214390,4440,4440,4440,4440,0
|
|
20230612,160400,16862214390,4440,4440,4440,4440,0
|
|
20230612,160300,16862214390,4440,4440,4440,4440,0
|
|
20230612,160200,16862214390,4440,4440,4440,4440,0
|
|
20230612,160100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,160000,16862214390,4440,4440,4440,4440,0
|
|
20230612,155900,16862214390,4440,4440,4440,4440,0
|
|
20230612,155800,16862214390,4440,4440,4440,4440,0
|
|
20230612,155700,16862214390,4440,4440,4440,4440,0
|
|
20230612,155600,16862214390,4440,4440,4440,4440,0
|
|
20230612,155500,16862214390,4440,4440,4440,4440,0
|
|
20230612,155400,16862214390,4440,4440,4440,4440,0
|
|
20230612,155300,16862214390,4440,4440,4440,4440,0
|
|
20230612,155200,16862214390,4440,4440,4440,4440,0
|
|
20230612,155100,16862214390,4440,4440,4440,4440,0
|
|
20230612,155000,16862214390,4440,4440,4440,4440,0
|
|
20230612,154900,16862214390,4440,4440,4440,4440,0
|
|
20230612,154800,16862214390,4440,4440,4440,4440,0
|
|
20230612,154700,16862214390,4440,4440,4440,4440,0
|
|
20230612,154600,16862214390,4440,4440,4440,4440,0
|
|
20230612,154500,16862214390,4440,4440,4440,4440,0
|
|
20230612,154400,16862214390,4440,4440,4440,4440,0
|
|
20230612,154300,16862214390,4440,4440,4440,4440,0
|
|
20230612,154200,16862214390,4440,4440,4440,4440,0
|
|
20230612,154100,16862214390,4440,4440,4440,4440,0
|
|
20230612,154000,16862214390,4440,4440,4440,4440,0
|
|
20230612,153900,16862214390,4440,4440,4440,4440,0
|
|
20230612,153800,16862214390,4440,4440,4440,4440,0
|
|
20230612,153700,16862214390,4440,4440,4440,4440,0
|
|
20230612,153600,16862214390,4440,4440,4440,4440,0
|
|
20230612,153500,16862214390,4440,4440,4440,4440,0
|
|
20230612,153400,16862214390,4440,4440,4440,4440,0
|
|
20230612,153300,16862214390,4440,4440,4440,4440,0
|
|
20230612,153200,16862214390,4440,4440,4440,4440,0
|
|
20230612,153100,16862214390,4440,4440,4440,4440,73188
|
|
20230612,153000,16862214390,4440,4440,4440,4440,73188
|
|
20230612,152900,16537259670,4405,4405,4405,4405,0
|
|
20230612,152800,16537259670,4405,4405,4405,4405,0
|
|
20230612,152700,16537259670,4405,4405,4405,4405,0
|
|
20230612,152600,16537259670,4405,4405,4405,4405,0
|
|
20230612,152500,16537259670,4405,4405,4405,4405,0
|
|
20230612,152400,16537259670,4405,4405,4405,4405,0
|
|
20230612,152300,16537259670,4405,4405,4405,4405,0
|
|
20230612,152200,16537259670,4405,4405,4405,4405,0
|
|
20230612,152100,16537259670,4405,4405,4405,4405,0
|
|
20230612,152000,16537259670,4405,4405,4405,4405,0
|
|
20230612,151900,16537259670,4405,4420,4420,4400,20055
|
|
20230612,151800,16448871190,4415,4415,4430,4410,6959
|
|
20230612,151700,16418121760,4430,4420,4440,4420,10856
|
|
20230612,151600,16370054910,4420,4450,4450,4420,8690
|
|
20230612,151500,16331531655,4450,4430,4455,4430,13291
|
|
20230612,151400,16272501220,4450,4425,4450,4410,15077
|
|
20230612,151300,16205653270,4430,4390,4430,4390,15719
|
|
20230612,151200,16136259595,4405,4380,4405,4380,5502
|
|
20230612,151100,16112055990,4380,4400,4420,4380,20542
|
|
20230612,151000,16021615360,4400,4405,4410,4390,1164
|
|
20230612,150900,16016489545,4405,4385,4405,4375,14999
|
|
20230612,150800,15950553575,4385,4380,4390,4375,4837
|
|
20230612,150700,15929369560,4390,4390,4395,4380,13360
|
|
20230612,150600,15870780110,4395,4390,4395,4385,4173
|
|
20230612,150500,15852451760,4395,4385,4395,4380,5379
|
|
20230612,150400,15828861250,4390,4390,4395,4375,6667
|
|
20230612,150300,15799588220,4395,4405,4410,4375,18713
|
|
20230612,150200,15717395360,4410,4400,4415,4400,11437
|
|
20230612,150100,15666980440,4405,4420,4440,4400,18776
|
|
20230612,150000,15583955530,4425,4405,4450,4390,22233
|
|
20230612,145900,15485619695,4405,4370,4405,4365,8375
|
|
20230612,145800,15448868985,4365,4370,4395,4365,7005
|
|
20230612,145700,15418237090,4370,4395,4395,4370,3076
|
|
20230612,145600,15404776540,4400,4365,4400,4360,3870
|
|
20230612,145500,15387847540,4365,4395,4395,4360,32821
|
|
20230612,145400,15244444770,4390,4390,4405,4355,62718
|
|
20230612,145300,14970029830,4390,4430,4435,4380,33289
|
|
20230612,145200,14823448280,4415,4490,4500,4400,79751
|
|
20230612,145100,14467375815,4500,4435,4510,4425,191993
|
|
20230612,145000,13606249430,4440,4390,4440,4385,26338
|
|
20230612,144900,13489817520,4395,4395,4400,4385,19824
|
|
20230612,144800,13402671615,4390,4385,4395,4385,17334
|
|
20230612,144700,13326570595,4385,4390,4395,4385,8680
|
|
20230612,144600,13288462580,4390,4370,4395,4370,11425
|
|
20230612,144500,13238392880,4380,4360,4380,4360,15226
|
|
20230612,144400,13171848235,4360,4370,4375,4345,8063
|
|
20230612,144300,13136729865,4370,4350,4370,4345,8874
|
|
20230612,144200,13098010480,4355,4340,4355,4340,2568
|
|
20230612,144100,13086829035,4340,4330,4365,4330,7792
|
|
20230612,144000,13052946755,4350,4340,4350,4335,3779
|
|
20230612,143900,13036539275,4345,4335,4350,4335,5738
|
|
20230612,143800,13011614500,4335,4325,4340,4325,3448
|
|
20230612,143700,12996663230,4325,4325,4330,4320,1324
|
|
20230612,143600,12990936780,4325,4330,4330,4325,2898
|
|
20230612,143500,12978390815,4330,4310,4330,4305,5473
|
|
20230612,143400,12954737765,4315,4315,4315,4310,898
|
|
20230612,143300,12950863340,4315,4315,4320,4300,2228
|
|
20230612,143200,12941252345,4305,4295,4310,4295,3615
|
|
20230612,143100,12925690675,4295,4300,4300,4295,1085
|
|
20230612,143000,12921025655,4300,4300,4305,4295,4355
|
|
20230612,142900,12902289165,4300,4285,4300,4280,866
|
|
20230612,142800,12898571715,4280,4290,4290,4280,3180
|
|
20230612,142700,12884955685,4290,4290,4295,4290,178
|
|
20230612,142600,12884192045,4290,4305,4305,4290,490
|
|
20230612,142500,12882087925,4305,4290,4305,4285,1075
|
|
20230612,142400,12877478845,4295,4290,4295,4285,113
|
|
20230612,142300,12876994465,4285,4290,4290,4285,836
|
|
20230612,142200,12873411060,4285,4295,4295,4285,2289
|
|
20230612,142100,12863590750,4290,4295,4295,4290,350
|
|
20230612,142000,12862088015,4295,4300,4300,4295,333
|
|
20230612,141900,12860656360,4310,4305,4310,4300,561
|
|
20230612,141800,12858239930,4305,4315,4315,4285,1505
|
|
20230612,141700,12851777620,4300,4305,4310,4280,2678
|
|
20230612,141600,12840263600,4300,4300,4310,4295,2966
|
|
20230612,141500,12827496040,4300,4310,4310,4290,43
|
|
20230612,141400,12827311060,4305,4300,4305,4290,1698
|
|
20230612,141300,12820010630,4280,4285,4300,4270,2149
|
|
20230612,141200,12810812110,4285,4300,4300,4285,2607
|
|
20230612,141100,12799622555,4300,4320,4325,4260,16133
|
|
20230612,141000,12730603460,4325,4315,4325,4295,2854
|
|
20230612,140900,12718320130,4310,4310,4315,4310,1233
|
|
20230612,140800,12713000515,4310,4315,4315,4310,84
|
|
20230612,140700,12712638395,4305,4305,4325,4305,1480
|
|
20230612,140600,12706257345,4305,4305,4305,4300,36
|
|
20230612,140500,12706102390,4310,4310,4320,4310,1139
|
|
20230612,140400,12701193140,4320,4310,4320,4310,227
|
|
20230612,140300,12700214600,4315,4315,4315,4300,148
|
|
20230612,140200,12699577360,4310,4315,4315,4300,584
|
|
20230612,140100,12697063250,4295,4295,4315,4290,825
|
|
20230612,140000,12693523560,4310,4315,4315,4295,3825
|
|
20230612,135900,12677074925,4305,4300,4320,4295,2780
|
|
20230612,135800,12665115350,4300,4300,4310,4295,4574
|
|
20230612,135700,12645449610,4300,4305,4315,4300,1651
|
|
20230612,135600,12638345630,4310,4310,4315,4300,2257
|
|
20230612,135500,12628630815,4310,4315,4315,4310,1627
|
|
20230612,135400,12621618425,4315,4320,4320,4315,253
|
|
20230612,135300,12620526195,4320,4325,4325,4320,335
|
|
20230612,135200,12619077490,4325,4335,4335,4325,333
|
|
20230612,135100,12617637185,4325,4330,4335,4325,289
|
|
20230612,135000,12616387115,4330,4335,4340,4325,426
|
|
20230612,134900,12614542870,4345,4340,4345,4320,4604
|
|
20230612,134800,12594645450,4340,4340,4345,4340,1814
|
|
20230612,134700,12586772680,4340,4345,4345,4330,1819
|
|
20230612,134600,12578874720,4345,4340,4345,4340,1900
|
|
20230612,134500,12570628140,4345,4335,4345,4320,3622
|
|
20230612,134400,12554920095,4340,4315,4340,4315,3636
|
|
20230612,134300,12539191630,4310,4310,4315,4305,767
|
|
20230612,134200,12535887140,4310,4320,4325,4310,1294
|
|
20230612,134100,12530300270,4310,4315,4315,4310,286
|
|
20230612,134000,12529067370,4315,4310,4320,4300,2695
|
|
20230612,133900,12517455450,4310,4320,4320,4310,1343
|
|
20230612,133800,12511662545,4320,4325,4325,4320,5531
|
|
20230612,133700,12487766325,4325,4330,4330,4315,5667
|
|
20230612,133600,12463300445,4330,4325,4330,4315,5375
|
|
20230612,133500,12440077880,4325,4335,4335,4325,20802
|
|
20230612,133400,12350006710,4320,4325,4330,4320,1150
|
|
20230612,133300,12345031435,4335,4330,4335,4320,1766
|
|
20230612,133200,12337384200,4330,4335,4335,4330,763
|
|
20230612,133100,12334077650,4340,4340,4345,4340,493
|
|
20230612,133000,12331938020,4340,4340,4340,4335,1344
|
|
20230612,132900,12326109165,4340,4340,4340,4330,545
|
|
20230612,132800,12323745360,4340,4335,4355,4335,2008
|
|
20230612,132700,12315035525,4335,4335,4335,4335,429
|
|
20230612,132600,12313175810,4335,4355,4355,4335,657
|
|
20230612,132500,12310324385,4355,4355,4355,4340,1614
|
|
20230612,132400,12303301690,4355,4355,4355,4340,22
|
|
20230612,132300,12303206105,4355,4340,4355,4340,65
|
|
20230612,132200,12302923930,4355,4355,4355,4355,236
|
|
20230612,132100,12301896150,4360,4370,4370,4335,3114
|
|
20230612,132000,12288342005,4370,4360,4375,4350,2287
|
|
20230612,131900,12278350560,4365,4340,4365,4335,2787
|
|
20230612,131800,12266245430,4340,4335,4340,4335,186
|
|
20230612,131700,12265438730,4335,4340,4340,4330,1106
|
|
20230612,131600,12260649230,4330,4330,4330,4325,1863
|
|
20230612,131500,12252582525,4335,4340,4340,4330,2736
|
|
20230612,131400,12240718505,4340,4340,4340,4340,422
|
|
20230612,131300,12238887025,4340,4355,4360,4340,2209
|
|
20230612,131200,12229286600,4355,4350,4360,4350,204
|
|
20230612,131100,12228397795,4350,4340,4350,4340,270
|
|
20230612,131000,12227223565,4340,4355,4355,4340,87
|
|
20230612,130900,12226845430,4340,4340,4340,4340,522
|
|
20230612,130800,12224579950,4340,4335,4340,4330,118
|
|
20230612,130700,12224067925,4330,4340,4340,4330,593
|
|
20230612,130600,12221497365,4360,4360,4360,4355,190
|
|
20230612,130500,12220669880,4360,4335,4360,4325,4198
|
|
20230612,130400,12202446595,4335,4325,4335,4325,753
|
|
20230612,130300,12199189670,4330,4335,4335,4330,702
|
|
20230612,130200,12196150005,4335,4345,4345,4320,4243
|
|
20230612,130100,12177799170,4320,4360,4360,4320,2938
|
|
20230612,130000,12165059250,4355,4355,4355,4345,1776
|
|
20230612,125900,12157333060,4350,4365,4365,4350,2948
|
|
20230612,125800,12144486900,4365,4365,4385,4355,7666
|
|
20230612,125700,12110923030,4365,4355,4370,4355,2288
|
|
20230612,125600,12100936180,4355,4350,4360,4350,3881
|
|
20230612,125500,12084024020,4350,4350,4355,4345,736
|
|
20230612,125400,12080824920,4350,4350,4355,4350,1558
|
|
20230612,125300,12074044155,4350,4355,4360,4335,4752
|
|
20230612,125200,12053353750,4355,4315,4355,4315,9057
|
|
20230612,125100,12014022300,4315,4315,4315,4315,0
|
|
20230612,125000,12014022300,4315,4315,4315,4305,3927
|
|
20230612,124900,11997110815,4315,4315,4320,4305,2517
|
|
20230612,124800,11986259645,4320,4325,4325,4315,281
|
|
20230612,124700,11985045290,4325,4320,4325,4320,110
|
|
20230612,124600,11984569590,4325,4325,4325,4325,2292
|
|
20230612,124500,11974656690,4330,4330,4330,4325,460
|
|
20230612,124400,11972665180,4330,4325,4335,4325,258
|
|
20230612,124300,11971548830,4335,4340,4345,4325,7397
|
|
20230612,124200,11939492205,4335,4340,4345,4335,3130
|
|
20230612,124100,11925909275,4335,4335,4345,4335,505
|
|
20230612,124000,11923719550,4325,4335,4340,4325,898
|
|
20230612,123900,11919827300,4335,4340,4340,4335,2381
|
|
20230612,123800,11909493965,4340,4340,4340,4340,2425
|
|
20230612,123700,11898969465,4340,4330,4340,4330,577
|
|
20230612,123600,11896466070,4330,4325,4340,4325,1735
|
|
20230612,123500,11888940630,4325,4345,4345,4325,769
|
|
20230612,123400,11885612130,4350,4315,4355,4310,19451
|
|
20230612,123300,11801129145,4305,4305,4305,4300,75
|
|
20230612,123200,11800806505,4300,4310,4325,4300,5694
|
|
20230612,123100,11776217860,4305,4295,4305,4290,1185
|
|
20230612,123000,11771126125,4295,4305,4305,4295,3850
|
|
20230612,122900,11754571035,4305,4305,4305,4305,12
|
|
20230612,122800,11754519375,4315,4310,4315,4305,1261
|
|
20230612,122700,11749084515,4310,4315,4320,4310,2655
|
|
20230612,122600,11737629255,4310,4320,4330,4310,2549
|
|
20230612,122500,11726624950,4320,4320,4325,4315,3043
|
|
20230612,122400,11713478690,4320,4320,4320,4310,329
|
|
20230612,122300,11712058775,4325,4295,4325,4295,1998
|
|
20230612,122200,11703437910,4295,4295,4295,4295,7
|
|
20230612,122100,11703407845,4290,4300,4310,4290,2322
|
|
20230612,122000,11693408170,4280,4300,4300,4280,448
|
|
20230612,121900,11691490710,4280,4280,4310,4280,3906
|
|
20230612,121800,11674746130,4275,4275,4300,4270,2347
|
|
20230612,121700,11664712245,4270,4275,4280,4270,4714
|
|
20230612,121600,11644569950,4275,4285,4290,4270,9094
|
|
20230612,121500,11605656065,4285,4295,4300,4285,4579
|
|
20230612,121400,11586014675,4295,4310,4310,4295,4846
|
|
20230612,121300,11565171935,4310,4310,4310,4310,274
|
|
20230612,121200,11563990995,4305,4315,4315,4305,742
|
|
20230612,121100,11560794765,4315,4315,4315,4315,22
|
|
20230612,121000,11560699835,4310,4310,4315,4305,2187
|
|
20230612,120900,11551264975,4305,4305,4315,4305,785
|
|
20230612,120800,11547885050,4305,4315,4315,4305,302
|
|
20230612,120700,11546584690,4315,4300,4315,4300,3411
|
|
20230612,120600,11531917275,4300,4320,4330,4300,2997
|
|
20230612,120500,11518992090,4320,4305,4320,4300,370
|
|
20230612,120400,11517398560,4305,4325,4330,4305,4847
|
|
20230612,120300,11496508200,4315,4315,4320,4315,604
|
|
20230612,120200,11493899565,4315,4335,4335,4315,785
|
|
20230612,120100,11490501085,4335,4350,4350,4335,5683
|
|
20230612,120000,11465800555,4350,4335,4350,4330,4381
|
|
20230612,115900,11446779265,4335,4320,4335,4320,2468
|
|
20230612,115800,11436081955,4325,4325,4330,4325,464
|
|
20230612,115700,11434074850,4320,4315,4330,4315,5571
|
|
20230612,115600,11409993280,4315,4310,4320,4310,141
|
|
20230612,115500,11409385250,4310,4320,4325,4310,376
|
|
20230612,115400,11407760085,4325,4320,4325,4310,615
|
|
20230612,115300,11405104065,4325,4310,4325,4300,2851
|
|
20230612,115200,11392809625,4315,4310,4325,4305,2301
|
|
20230612,115100,11382889310,4315,4330,4340,4315,3116
|
|
20230612,115000,11369408000,4330,4320,4345,4320,6636
|
|
20230612,114900,11340643580,4325,4310,4325,4305,2411
|
|
20230612,114800,11330228220,4325,4310,4335,4305,4244
|
|
20230612,114700,11311874795,4320,4300,4320,4300,7208
|
|
20230612,114600,11280781300,4295,4300,4305,4285,2559
|
|
20230612,114500,11269780855,4295,4285,4300,4275,4503
|
|
20230612,114400,11250446010,4285,4270,4290,4265,7701
|
|
20230612,114300,11217462890,4275,4260,4275,4250,3543
|
|
20230612,114200,11202366955,4250,4260,4275,4250,3404
|
|
20230612,114100,11187868810,4265,4270,4275,4260,5330
|
|
20230612,114000,11165125660,4275,4290,4290,4270,2086
|
|
20230612,113900,11156198555,4275,4285,4295,4270,5647
|
|
20230612,113800,11132032475,4275,4290,4290,4270,1282
|
|
20230612,113700,11126547075,4290,4265,4290,4265,8620
|
|
20230612,113600,11089691470,4265,4280,4280,4265,2975
|
|
20230612,113500,11076974120,4275,4245,4285,4245,8713
|
|
20230612,113400,11039748420,4245,4270,4275,4240,30200
|
|
20230612,113300,10911349650,4275,4285,4290,4270,6450
|
|
20230612,113200,10883768695,4290,4275,4290,4275,10381
|
|
20230612,113100,10839327720,4265,4280,4290,4265,13265
|
|
20230612,113000,10782609320,4280,4300,4300,4270,36281
|
|
20230612,112900,10627135040,4300,4330,4330,4295,29196
|
|
20230612,112800,10501396675,4335,4350,4355,4325,2866
|
|
20230612,112700,10488974390,4360,4330,4360,4325,15720
|
|
20230612,112600,10420695100,4335,4335,4350,4325,5073
|
|
20230612,112500,10398690920,4335,4330,4355,4310,31564
|
|
20230612,112400,10262025500,4330,4375,4390,4330,13569
|
|
20230612,112300,10202850245,4375,4375,4395,4375,3636
|
|
20230612,112200,10186908480,4360,4405,4410,4360,25274
|
|
20230612,112100,10076125530,4405,4365,4415,4360,18916
|
|
20230612,112000,9992906460,4360,4360,4400,4340,42369
|
|
20230612,111900,9808349290,4360,4380,4400,4325,47703
|
|
20230612,111800,9600536370,4375,4440,4440,4375,20831
|
|
20230612,111700,9508858495,4445,4430,4455,4430,10925
|
|
20230612,111600,9460291795,4445,4465,4475,4425,26880
|
|
20230612,111500,9340377800,4465,4395,4470,4390,33057
|
|
20230612,111400,9193417820,4390,4385,4425,4375,31458
|
|
20230612,111300,9055106010,4375,4445,4460,4365,49333
|
|
20230612,111200,8837368155,4435,4440,4460,4420,28872
|
|
20230612,111100,8709381875,4460,4435,4500,4430,36643
|
|
20230612,111000,8545661780,4435,4445,4475,4430,53505
|
|
20230612,110900,8307496610,4445,4495,4500,4425,69758
|
|
20230612,110800,7996974810,4480,4490,4510,4465,82018
|
|
20230612,110700,7628464405,4505,4505,4505,4505,0
|
|
20230612,110600,7628464405,4505,4465,4505,4460,86165
|
|
20230612,110500,7241247685,4470,4415,4480,4415,58929
|
|
20230612,110400,6978725470,4420,4405,4430,4390,29741
|
|
20230612,110300,6847714925,4415,4435,4495,4400,123333
|
|
20230612,110200,6298104460,4430,4400,4435,4400,68298
|
|
20230612,110100,5996646740,4400,4395,4420,4390,52130
|
|
20230612,110000,5766902435,4395,4385,4395,4360,45759
|
|
20230612,105900,5566222465,4385,4370,4390,4360,34549
|
|
20230612,105800,5414879320,4370,4365,4390,4340,45316
|
|
20230612,105700,5216615085,4360,4325,4380,4320,74361
|
|
20230612,105600,4892984820,4325,4320,4335,4320,27505
|
|
20230612,105500,4773949610,4320,4330,4340,4315,30866
|
|
20230612,105400,4640275000,4335,4305,4335,4300,34733
|
|
20230612,105300,4490198160,4305,4305,4315,4295,21906
|
|
20230612,105200,4395795635,4290,4295,4310,4280,22058
|
|
20230612,105100,4301011935,4280,4300,4300,4275,8757
|
|
20230612,105000,4263437920,4300,4310,4310,4280,16057
|
|
20230612,104900,4194468885,4310,4285,4320,4285,17699
|
|
20230612,104800,4118262290,4280,4280,4320,4280,40050
|
|
20230612,104700,3946026655,4285,4315,4315,4275,15097
|
|
20230612,104600,3881231655,4305,4250,4320,4250,84983
|
|
20230612,104500,3516290195,4250,4250,4260,4235,16468
|
|
20230612,104400,3446282000,4250,4230,4255,4230,12282
|
|
20230612,104300,3394116150,4230,4200,4255,4200,26858
|
|
20230612,104200,3280293670,4200,4205,4210,4200,6136
|
|
20230612,104100,3254470140,4200,4220,4230,4200,10528
|
|
20230612,104000,3210111150,4220,4230,4235,4205,10916
|
|
20230612,103900,3164047750,4230,4235,4245,4200,44227
|
|
20230612,103800,2977407955,4235,4200,4290,4200,107151
|
|
20230612,103700,2520882900,4215,4210,4225,4170,29367
|
|
20230612,103600,2397605975,4230,4155,4275,4155,74209
|
|
20230612,103500,2085252765,4140,4150,4155,4130,25409
|
|
20230612,103400,1979872915,4150,4130,4150,4130,10151
|
|
20230612,103300,1937874725,4130,4130,4130,4125,2489
|
|
20230612,103200,1927599490,4130,4130,4135,4115,17139
|
|
20230612,103100,1856808665,4120,4120,4135,4120,7726
|
|
20230612,103000,1824902765,4130,4125,4130,4115,1941
|
|
20230612,102900,1816897295,4110,4100,4120,4085,7011
|
|
20230612,102800,1788116095,4090,4105,4110,4090,2139
|
|
20230612,102700,1779342310,4105,4105,4115,4105,1726
|
|
20230612,102600,1772246890,4085,4085,4105,4085,15001
|
|
20230612,102500,1710854725,4095,4100,4100,4095,1406
|
|
20230612,102400,1705095555,4095,4085,4095,4075,2910
|
|
20230612,102300,1693186820,4090,4090,4090,4090,688
|
|
20230612,102200,1690372900,4090,4090,4090,4070,1076
|
|
20230612,102100,1685972080,4090,4090,4095,4065,12509
|
|
20230612,102000,1634811225,4090,4090,4095,4090,3684
|
|
20230612,101900,1619743260,4090,4075,4090,4075,3694
|
|
20230612,101800,1604648840,4075,4080,4080,4075,547
|
|
20230612,101700,1602417485,4080,4080,4080,4075,785
|
|
20230612,101600,1599215185,4080,4075,4080,4065,6092
|
|
20230612,101500,1574414145,4075,4080,4080,4070,934
|
|
20230612,101400,1570608955,4080,4050,4095,4045,5807
|
|
20230612,101300,1547006985,4045,4020,4045,4015,3659
|
|
20230612,101200,1532269030,4015,4015,4015,4015,0
|
|
20230612,101100,1532269030,4015,4020,4045,4015,3249
|
|
20230612,101000,1519208000,4035,4025,4035,4020,3581
|
|
20230612,100900,1504804750,4025,4055,4055,4025,2976
|
|
20230612,100800,1492802400,4055,4050,4055,4040,2464
|
|
20230612,100700,1482823990,4050,4040,4050,4025,1994
|
|
20230612,100600,1474788475,4050,4040,4055,4035,2670
|
|
20230612,100500,1463979965,4035,4030,4040,4030,1451
|
|
20230612,100400,1458126520,4020,4025,4025,4015,842
|
|
20230612,100300,1454743130,4025,4030,4030,4025,990
|
|
20230612,100200,1450757280,4025,4015,4025,4015,653
|
|
20230612,100100,1448132955,4015,4020,4020,4015,1165
|
|
20230612,100000,1443454830,4020,4025,4030,4020,1766
|
|
20230612,095900,1436349110,4030,4025,4030,4025,1263
|
|
20230612,095800,1431261790,4025,4020,4025,4020,782
|
|
20230612,095700,1428114740,4015,4010,4025,4010,1275
|
|
20230612,095600,1422992705,4010,4020,4025,4010,4113
|
|
20230612,095500,1406474665,4030,4020,4030,4020,1345
|
|
20230612,095400,1401067495,4020,4020,4030,4020,1047
|
|
20230612,095300,1396858535,4020,4025,4030,4020,3943
|
|
20230612,095200,1380999620,4030,4030,4030,4025,1582
|
|
20230612,095100,1374631610,4030,4025,4030,4025,1382
|
|
20230612,095000,1369068560,4050,4030,4050,4025,3601
|
|
20230612,094900,1354557085,4030,4040,4040,4030,439
|
|
20230612,094800,1352784735,4040,4040,4050,4040,340
|
|
20230612,094700,1351411115,4055,4035,4055,4035,14337
|
|
20230612,094600,1293392740,4035,4045,4045,4035,4117
|
|
20230612,094500,1276761325,4045,4050,4050,4040,1296
|
|
20230612,094400,1271524975,4050,4055,4055,4040,2827
|
|
20230612,094300,1260101025,4055,4040,4055,4040,480
|
|
20230612,094200,1258157000,4040,4055,4055,4040,1583
|
|
20230612,094100,1251760135,4055,4040,4060,4035,2909
|
|
20230612,094000,1240008700,4040,4045,4055,4040,1638
|
|
20230612,093900,1233385710,4045,4050,4050,4040,4091
|
|
20230612,093800,1216841275,4055,4055,4060,4055,1321
|
|
20230612,093700,1211484610,4065,4055,4070,4055,9
|
|
20230612,093600,1211448050,4050,4060,4065,4050,6564
|
|
20230612,093500,1184831845,4055,4060,4060,4055,3197
|
|
20230612,093400,1171853340,4050,4060,4060,4045,1061
|
|
20230612,093300,1167553315,4040,4030,4060,4030,7356
|
|
20230612,093200,1137789925,4030,4030,4035,4025,5752
|
|
20230612,093100,1114621295,4030,4035,4035,4030,4962
|
|
20230612,093000,1094614345,4035,4040,4040,4035,2667
|
|
20230612,092900,1083851275,4040,4060,4060,4040,17928
|
|
20230612,092800,1011347700,4055,4060,4060,4055,643
|
|
20230612,092700,1008738595,4060,4050,4060,4050,2581
|
|
20230612,092600,998271485,4080,4075,4080,4050,6173
|
|
20230612,092500,973240220,4075,4055,4080,4055,290
|
|
20230612,092400,972062590,4075,4055,4075,4055,532
|
|
20230612,092300,969896515,4080,4055,4080,4055,93
|
|
20230612,092200,969519350,4080,4075,4085,4050,1902
|
|
20230612,092100,961800380,4105,4030,4105,4030,14491
|
|
20230612,092000,903147310,4030,4115,4115,4030,37368
|
|
20230612,091900,751311530,4100,4090,4115,4090,3031
|
|
20230612,091800,738890500,4095,4110,4130,4085,14552
|
|
20230612,091700,679220335,4110,4130,4130,4105,8453
|
|
20230612,091600,644417440,4115,4120,4140,4105,9423
|
|
20230612,091500,605621000,4140,4145,4155,4120,8183
|
|
20230612,091400,571796675,4155,4175,4180,4140,14028
|
|
20230612,091300,513421835,4165,4175,4185,4160,10407
|
|
20230612,091200,469957605,4170,4145,4170,4145,10568
|
|
20230612,091100,426011645,4145,4125,4145,4125,1753
|
|
20230612,091000,418760620,4135,4125,4145,4125,923
|
|
20230612,090900,414951605,4145,4105,4150,4100,5456
|
|
20230612,090800,392427820,4105,4110,4130,4105,5202
|
|
20230612,090700,370999930,4110,4110,4110,4100,2428
|
|
20230612,090600,361028365,4110,4115,4120,4105,4530
|
|
20230612,090500,342409750,4115,4140,4140,4115,7947
|
|
20230612,090400,309593385,4150,4155,4155,4150,1350
|
|
20230612,090300,303987605,4160,4160,4170,4130,18394
|
|
20230612,090200,227437320,4155,4090,4155,4070,13613
|
|
20230612,090100,171302420,4070,4075,4090,4050,18207
|
|
20230612,090000,97350650,4075,4100,4100,4075,15959
|