594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,185000,15613105445,4210,4210,4210,4210,0
|
|
20230612,184900,15613105445,4210,4210,4210,4210,0
|
|
20230612,184800,15613105445,4210,4210,4210,4210,0
|
|
20230612,184700,15613105445,4210,4210,4210,4210,0
|
|
20230612,184600,15613105445,4210,4210,4210,4210,0
|
|
20230612,184500,15613105445,4210,4210,4210,4210,0
|
|
20230612,184400,15613105445,4210,4210,4210,4210,0
|
|
20230612,184300,15613105445,4210,4210,4210,4210,0
|
|
20230612,184200,15613105445,4210,4210,4210,4210,0
|
|
20230612,184100,15613105445,4210,4210,4210,4210,0
|
|
20230612,184000,15613105445,4210,4210,4210,4210,0
|
|
20230612,183900,15613105445,4210,4210,4210,4210,0
|
|
20230612,183800,15613105445,4210,4210,4210,4210,0
|
|
20230612,183700,15613105445,4210,4210,4210,4210,0
|
|
20230612,183600,15613105445,4210,4210,4210,4210,0
|
|
20230612,183500,15613105445,4210,4210,4210,4210,0
|
|
20230612,183400,15613105445,4210,4210,4210,4210,0
|
|
20230612,183300,15613105445,4210,4210,4210,4210,0
|
|
20230612,183200,15613105445,4210,4210,4210,4210,0
|
|
20230612,183100,15613105445,4210,4210,4210,4210,0
|
|
20230612,183000,15613105445,4210,4210,4210,4210,0
|
|
20230612,182900,15613105445,4210,4210,4210,4210,0
|
|
20230612,182800,15613105445,4210,4210,4210,4210,0
|
|
20230612,182700,15613105445,4210,4210,4210,4210,0
|
|
20230612,182600,15613105445,4210,4210,4210,4210,0
|
|
20230612,182500,15613105445,4210,4210,4210,4210,0
|
|
20230612,182400,15613105445,4210,4210,4210,4210,0
|
|
20230612,182300,15613105445,4210,4210,4210,4210,0
|
|
20230612,182200,15613105445,4210,4210,4210,4210,0
|
|
20230612,182100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,182000,15613105445,4210,4210,4210,4210,0
|
|
20230612,181900,15613105445,4210,4210,4210,4210,0
|
|
20230612,181800,15613105445,4210,4210,4210,4210,0
|
|
20230612,181700,15613105445,4210,4210,4210,4210,0
|
|
20230612,181600,15613105445,4210,4210,4210,4210,0
|
|
20230612,181500,15613105445,4210,4210,4210,4210,0
|
|
20230612,181400,15613105445,4210,4210,4210,4210,0
|
|
20230612,181300,15613105445,4210,4210,4210,4210,0
|
|
20230612,181200,15613105445,4210,4210,4210,4210,0
|
|
20230612,181100,15613105445,4210,4210,4210,4210,0
|
|
20230612,181000,15613105445,4210,4210,4210,4210,0
|
|
20230612,180900,15613105445,4210,4210,4210,4210,0
|
|
20230612,180800,15613105445,4210,4210,4210,4210,0
|
|
20230612,180700,15613105445,4210,4210,4210,4210,0
|
|
20230612,180600,15613105445,4210,4210,4210,4210,0
|
|
20230612,180500,15613105445,4210,4210,4210,4210,0
|
|
20230612,180400,15613105445,4210,4210,4210,4210,0
|
|
20230612,180300,15613105445,4210,4210,4210,4210,0
|
|
20230612,180200,15613105445,4210,4210,4210,4210,0
|
|
20230612,180100,15613105445,4210,4210,4210,4210,0
|
|
20230612,180000,15613105445,4210,4210,4210,4210,0
|
|
20230612,175900,15613105445,4210,4210,4210,4210,0
|
|
20230612,175800,15613105445,4210,4210,4210,4210,0
|
|
20230612,175700,15613105445,4210,4210,4210,4210,0
|
|
20230612,175600,15613105445,4210,4210,4210,4210,0
|
|
20230612,175500,15613105445,4210,4210,4210,4210,0
|
|
20230612,175400,15613105445,4210,4210,4210,4210,0
|
|
20230612,175300,15613105445,4210,4210,4210,4210,0
|
|
20230612,175200,15613105445,4210,4210,4210,4210,0
|
|
20230612,175100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,175000,15613105445,4210,4210,4210,4210,0
|
|
20230612,174900,15613105445,4210,4210,4210,4210,0
|
|
20230612,174800,15613105445,4210,4210,4210,4210,0
|
|
20230612,174700,15613105445,4210,4210,4210,4210,0
|
|
20230612,174600,15613105445,4210,4210,4210,4210,0
|
|
20230612,174500,15613105445,4210,4210,4210,4210,0
|
|
20230612,174400,15613105445,4210,4210,4210,4210,0
|
|
20230612,174300,15613105445,4210,4210,4210,4210,0
|
|
20230612,174200,15613105445,4210,4210,4210,4210,0
|
|
20230612,174100,15613105445,4210,4210,4210,4210,0
|
|
20230612,174000,15613105445,4210,4210,4210,4210,0
|
|
20230612,173900,15613105445,4210,4210,4210,4210,0
|
|
20230612,173800,15613105445,4210,4210,4210,4210,0
|
|
20230612,173700,15613105445,4210,4210,4210,4210,0
|
|
20230612,173600,15613105445,4210,4210,4210,4210,0
|
|
20230612,173500,15613105445,4210,4210,4210,4210,0
|
|
20230612,173400,15613105445,4210,4210,4210,4210,0
|
|
20230612,173300,15613105445,4210,4210,4210,4210,0
|
|
20230612,173200,15613105445,4210,4210,4210,4210,0
|
|
20230612,173100,15613105445,4210,4210,4210,4210,0
|
|
20230612,173000,15613105445,4210,4210,4210,4210,0
|
|
20230612,172900,15613105445,4210,4210,4210,4210,0
|
|
20230612,172800,15613105445,4210,4210,4210,4210,0
|
|
20230612,172700,15613105445,4210,4210,4210,4210,0
|
|
20230612,172600,15613105445,4210,4210,4210,4210,0
|
|
20230612,172500,15613105445,4210,4210,4210,4210,0
|
|
20230612,172400,15613105445,4210,4210,4210,4210,0
|
|
20230612,172300,15613105445,4210,4210,4210,4210,0
|
|
20230612,172200,15613105445,4210,4210,4210,4210,0
|
|
20230612,172100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,172000,15613105445,4210,4210,4210,4210,0
|
|
20230612,171900,15613105445,4210,4210,4210,4210,0
|
|
20230612,171800,15613105445,4210,4210,4210,4210,0
|
|
20230612,171700,15613105445,4210,4210,4210,4210,0
|
|
20230612,171600,15613105445,4210,4210,4210,4210,0
|
|
20230612,171500,15613105445,4210,4210,4210,4210,0
|
|
20230612,171400,15613105445,4210,4210,4210,4210,0
|
|
20230612,171300,15613105445,4210,4210,4210,4210,0
|
|
20230612,171200,15613105445,4210,4210,4210,4210,0
|
|
20230612,171100,15613105445,4210,4210,4210,4210,0
|
|
20230612,171000,15613105445,4210,4210,4210,4210,0
|
|
20230612,170900,15613105445,4210,4210,4210,4210,0
|
|
20230612,170800,15613105445,4210,4210,4210,4210,0
|
|
20230612,170700,15613105445,4210,4210,4210,4210,0
|
|
20230612,170600,15613105445,4210,4210,4210,4210,0
|
|
20230612,170500,15613105445,4210,4210,4210,4210,0
|
|
20230612,170400,15613105445,4210,4210,4210,4210,0
|
|
20230612,170300,15613105445,4210,4210,4210,4210,0
|
|
20230612,170200,15613105445,4210,4210,4210,4210,0
|
|
20230612,170100,15613105445,4210,4210,4210,4210,0
|
|
20230612,170000,15613105445,4210,4210,4210,4210,0
|
|
20230612,165900,15613105445,4210,4210,4210,4210,0
|
|
20230612,165800,15613105445,4210,4210,4210,4210,0
|
|
20230612,165700,15613105445,4210,4210,4210,4210,0
|
|
20230612,165600,15613105445,4210,4210,4210,4210,0
|
|
20230612,165500,15613105445,4210,4210,4210,4210,0
|
|
20230612,165400,15613105445,4210,4210,4210,4210,0
|
|
20230612,165300,15613105445,4210,4210,4210,4210,0
|
|
20230612,165200,15613105445,4210,4210,4210,4210,0
|
|
20230612,165100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,165000,15613105445,4210,4210,4210,4210,0
|
|
20230612,164900,15613105445,4210,4210,4210,4210,0
|
|
20230612,164800,15613105445,4210,4210,4210,4210,0
|
|
20230612,164700,15613105445,4210,4210,4210,4210,0
|
|
20230612,164600,15613105445,4210,4210,4210,4210,0
|
|
20230612,164500,15613105445,4210,4210,4210,4210,0
|
|
20230612,164400,15613105445,4210,4210,4210,4210,0
|
|
20230612,164300,15613105445,4210,4210,4210,4210,0
|
|
20230612,164200,15613105445,4210,4210,4210,4210,0
|
|
20230612,164100,15613105445,4210,4210,4210,4210,0
|
|
20230612,164000,15613105445,4210,4210,4210,4210,0
|
|
20230612,163900,15613105445,4210,4210,4210,4210,0
|
|
20230612,163800,15613105445,4210,4210,4210,4210,0
|
|
20230612,163700,15613105445,4210,4210,4210,4210,0
|
|
20230612,163600,15613105445,4210,4210,4210,4210,0
|
|
20230612,163500,15613105445,4210,4210,4210,4210,0
|
|
20230612,163400,15613105445,4210,4210,4210,4210,0
|
|
20230612,163300,15613105445,4210,4210,4210,4210,0
|
|
20230612,163200,15613105445,4210,4210,4210,4210,0
|
|
20230612,163100,15613105445,4210,4210,4210,4210,0
|
|
20230612,163000,15613105445,4210,4210,4210,4210,0
|
|
20230612,162900,15613105445,4210,4210,4210,4210,0
|
|
20230612,162800,15613105445,4210,4210,4210,4210,0
|
|
20230612,162700,15613105445,4210,4210,4210,4210,0
|
|
20230612,162600,15613105445,4210,4210,4210,4210,0
|
|
20230612,162500,15613105445,4210,4210,4210,4210,0
|
|
20230612,162400,15613105445,4210,4210,4210,4210,0
|
|
20230612,162300,15613105445,4210,4210,4210,4210,0
|
|
20230612,162200,15613105445,4210,4210,4210,4210,0
|
|
20230612,162100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,162000,15613105445,4210,4210,4210,4210,0
|
|
20230612,161900,15613105445,4210,4210,4210,4210,0
|
|
20230612,161800,15613105445,4210,4210,4210,4210,0
|
|
20230612,161700,15613105445,4210,4210,4210,4210,0
|
|
20230612,161600,15613105445,4210,4210,4210,4210,0
|
|
20230612,161500,15613105445,4210,4210,4210,4210,0
|
|
20230612,161400,15613105445,4210,4210,4210,4210,0
|
|
20230612,161300,15613105445,4210,4210,4210,4210,0
|
|
20230612,161200,15613105445,4210,4210,4210,4210,0
|
|
20230612,161100,15613105445,4210,4210,4210,4210,0
|
|
20230612,161000,15613105445,4210,4210,4210,4210,0
|
|
20230612,160900,15613105445,4210,4210,4210,4210,0
|
|
20230612,160800,15613105445,4210,4210,4210,4210,0
|
|
20230612,160700,15613105445,4210,4210,4210,4210,0
|
|
20230612,160600,15613105445,4210,4210,4210,4210,0
|
|
20230612,160500,15613105445,4210,4210,4210,4210,0
|
|
20230612,160400,15613105445,4210,4210,4210,4210,0
|
|
20230612,160300,15613105445,4210,4210,4210,4210,0
|
|
20230612,160200,15613105445,4210,4210,4210,4210,0
|
|
20230612,160100,15613105445,4210,4210,4210,4210,0
|
|
20230612,160000,15613105445,4210,4210,4210,4210,0
|
|
20230612,155900,15613105445,4210,4210,4210,4210,0
|
|
20230612,155800,15613105445,4210,4210,4210,4210,0
|
|
20230612,155700,15613105445,4210,4210,4210,4210,0
|
|
20230612,155600,15613105445,4210,4210,4210,4210,0
|
|
20230612,155500,15613105445,4210,4210,4210,4210,0
|
|
20230612,155400,15613105445,4210,4210,4210,4210,0
|
|
20230612,155300,15613105445,4210,4210,4210,4210,0
|
|
20230612,155200,15613105445,4210,4210,4210,4210,0
|
|
20230612,155100,15613105445,4210,4210,4210,4210,32314
|
|
20230612,155000,15613105445,4210,4210,4210,4210,0
|
|
20230612,154900,15613105445,4210,4210,4210,4210,0
|
|
20230612,154800,15613105445,4210,4210,4210,4210,0
|
|
20230612,154700,15613105445,4210,4210,4210,4210,0
|
|
20230612,154600,15613105445,4210,4210,4210,4210,0
|
|
20230612,154500,15613105445,4210,4210,4210,4210,0
|
|
20230612,154400,15613105445,4210,4210,4210,4210,0
|
|
20230612,154300,15613105445,4210,4210,4210,4210,0
|
|
20230612,154200,15613105445,4210,4210,4210,4210,0
|
|
20230612,154100,15613105445,4210,4210,4210,4210,0
|
|
20230612,154000,15613105445,4210,4210,4210,4210,0
|
|
20230612,153900,15613105445,4210,4210,4210,4210,0
|
|
20230612,153800,15613105445,4210,4210,4210,4210,0
|
|
20230612,153700,15613105445,4210,4210,4210,4210,0
|
|
20230612,153600,15613105445,4210,4210,4210,4210,0
|
|
20230612,153500,15613105445,4210,4210,4210,4210,0
|
|
20230612,153400,15613105445,4210,4210,4210,4210,0
|
|
20230612,153300,15613105445,4210,4210,4210,4210,0
|
|
20230612,153200,15613105445,4210,4210,4210,4210,0
|
|
20230612,153100,15613105445,4210,4210,4210,4210,0
|
|
20230612,153000,15613105445,4210,4210,4210,4210,32314
|
|
20230612,152900,15477063505,4215,4215,4215,4215,0
|
|
20230612,152800,15477063505,4215,4215,4215,4215,0
|
|
20230612,152700,15477063505,4215,4215,4215,4215,0
|
|
20230612,152600,15477063505,4215,4215,4215,4215,0
|
|
20230612,152500,15477063505,4215,4215,4215,4215,0
|
|
20230612,152400,15477063505,4215,4215,4215,4215,0
|
|
20230612,152300,15477063505,4215,4215,4215,4215,0
|
|
20230612,152200,15477063505,4215,4215,4215,4215,0
|
|
20230612,152100,15477063505,4215,4215,4215,4215,0
|
|
20230612,152000,15477063505,4215,4215,4215,4215,0
|
|
20230612,151900,15477063505,4215,4195,4215,4190,7843
|
|
20230612,151800,15444083260,4195,4190,4215,4190,7374
|
|
20230612,151700,15413105940,4190,4175,4190,4175,2049
|
|
20230612,151600,15404524770,4180,4175,4180,4170,893
|
|
20230612,151500,15400793560,4175,4175,4180,4170,3477
|
|
20230612,151400,15386286640,4170,4175,4180,4170,2221
|
|
20230612,151300,15377017330,4175,4175,4175,4175,1012
|
|
20230612,151200,15372792230,4185,4180,4185,4170,7326
|
|
20230612,151100,15342229555,4180,4185,4185,4180,2518
|
|
20230612,151000,15331704085,4180,4180,4185,4175,1821
|
|
20230612,150900,15324089785,4180,4175,4180,4175,2177
|
|
20230612,150800,15314999580,4180,4180,4180,4175,855
|
|
20230612,150700,15311425820,4180,4185,4185,4180,910
|
|
20230612,150600,15307621870,4180,4180,4180,4180,1409
|
|
20230612,150500,15301732250,4175,4175,4175,4175,1781
|
|
20230612,150400,15294296575,4180,4180,4180,4175,425
|
|
20230612,150300,15292520155,4180,4165,4180,4165,986
|
|
20230612,150200,15288411215,4180,4180,4180,4165,2304
|
|
20230612,150100,15278808975,4175,4170,4175,4170,4838
|
|
20230612,150000,15258632940,4170,4170,4180,4170,660
|
|
20230612,145900,15255879165,4170,4180,4180,4170,1945
|
|
20230612,145800,15247757520,4185,4185,4185,4180,2625
|
|
20230612,145700,15236773715,4185,4185,4190,4185,1238
|
|
20230612,145600,15231592435,4190,4190,4195,4190,591
|
|
20230612,145500,15229116140,4190,4190,4190,4190,1403
|
|
20230612,145400,15223237570,4190,4190,4195,4190,1347
|
|
20230612,145300,15217589190,4190,4190,4190,4190,1540
|
|
20230612,145200,15211136590,4190,4195,4195,4185,553
|
|
20230612,145100,15208819825,4175,4185,4190,4175,2348
|
|
20230612,145000,15198993835,4185,4165,4185,4165,4457
|
|
20230612,144900,15180378595,4170,4155,4180,4155,1834
|
|
20230612,144800,15172754335,4155,4180,4180,4155,9665
|
|
20230612,144700,15132467480,4180,4185,4185,4180,2961
|
|
20230612,144600,15120086235,4185,4195,4195,4185,867
|
|
20230612,144500,15116457430,4195,4190,4195,4185,1926
|
|
20230612,144400,15108389150,4185,4180,4190,4180,187
|
|
20230612,144300,15107606750,4185,4190,4190,4185,4453
|
|
20230612,144200,15088970940,4195,4195,4195,4190,1795
|
|
20230612,144100,15081445440,4185,4190,4190,4185,4050
|
|
20230612,144000,15064494835,4190,4195,4195,4190,1248
|
|
20230612,143900,15059265125,4195,4200,4200,4195,687
|
|
20230612,143800,15056382600,4200,4200,4200,4200,122
|
|
20230612,143700,15055870200,4195,4200,4200,4195,570
|
|
20230612,143600,15053476395,4200,4190,4200,4190,1477
|
|
20230612,143500,15047277505,4185,4190,4200,4185,212
|
|
20230612,143400,15046389895,4200,4185,4200,4185,647
|
|
20230612,143300,15043679250,4200,4185,4200,4185,113
|
|
20230612,143200,15043206280,4185,4185,4205,4185,1239
|
|
20230612,143100,15038019245,4185,4185,4205,4185,2073
|
|
20230612,143000,15029321880,4195,4180,4195,4180,515
|
|
20230612,142900,15027166950,4180,4195,4200,4175,9555
|
|
20230612,142800,14987169495,4190,4195,4195,4190,2498
|
|
20230612,142700,14976694790,4195,4205,4205,4195,552
|
|
20230612,142600,14974376150,4210,4200,4210,4195,2965
|
|
20230612,142500,14961918255,4200,4210,4210,4200,2959
|
|
20230612,142400,14949480095,4210,4210,4210,4210,164
|
|
20230612,142300,14948789655,4210,4205,4210,4205,2823
|
|
20230612,142200,14936916775,4205,4205,4215,4200,1104
|
|
20230612,142100,14932274610,4205,4200,4205,4200,268
|
|
20230612,142000,14931148750,4200,4190,4210,4180,5688
|
|
20230612,141900,14907294415,4195,4180,4215,4180,7729
|
|
20230612,141800,14874831755,4195,4215,4215,4175,17109
|
|
20230612,141700,14803134810,4210,4235,4235,4210,8310
|
|
20230612,141600,14768073500,4235,4215,4245,4215,6479
|
|
20230612,141500,14740638210,4225,4210,4230,4210,6250
|
|
20230612,141400,14714277080,4210,4215,4215,4205,1442
|
|
20230612,141300,14708207430,4210,4205,4215,4205,1067
|
|
20230612,141200,14703716730,4210,4215,4215,4205,465
|
|
20230612,141100,14701758680,4215,4205,4215,4205,5161
|
|
20230612,141000,14680028325,4210,4205,4210,4200,1845
|
|
20230612,140900,14672273465,4205,4210,4210,4200,142
|
|
20230612,140800,14671676250,4210,4215,4215,4200,2450
|
|
20230612,140700,14661362075,4200,4195,4215,4190,5593
|
|
20230612,140600,14637868655,4200,4200,4205,4200,5475
|
|
20230612,140500,14614869500,4205,4200,4205,4195,2038
|
|
20230612,140400,14606308660,4200,4190,4200,4190,4206
|
|
20230612,140300,14588682910,4195,4195,4195,4190,1701
|
|
20230612,140200,14581547350,4200,4190,4200,4190,608
|
|
20230612,140100,14578999490,4190,4205,4205,4190,2647
|
|
20230612,140000,14567881220,4205,4180,4210,4180,3354
|
|
20230612,135900,14553795410,4185,4190,4200,4185,2821
|
|
20230612,135800,14541976525,4190,4195,4205,4190,2339
|
|
20230612,135700,14532163235,4195,4185,4195,4185,1873
|
|
20230612,135600,14524320635,4190,4190,4190,4175,1499
|
|
20230612,135500,14518049165,4190,4185,4200,4180,3448
|
|
20230612,135400,14503608565,4180,4185,4185,4175,579
|
|
20230612,135300,14501186995,4185,4170,4185,4170,643
|
|
20230612,135200,14498500430,4185,4175,4190,4175,3704
|
|
20230612,135100,14483022960,4185,4185,4185,4165,9426
|
|
20230612,135000,14443701570,4190,4225,4225,4175,10966
|
|
20230612,134900,14397762980,4235,4185,4235,4180,20865
|
|
20230612,134800,14310004380,4190,4180,4190,4175,2923
|
|
20230612,134700,14297772900,4190,4175,4195,4165,3826
|
|
20230612,134600,14281788040,4195,4170,4195,4165,9362
|
|
20230612,134500,14242704310,4180,4175,4185,4170,3095
|
|
20230612,134400,14229778875,4185,4185,4195,4175,2134
|
|
20230612,134300,14220851525,4190,4165,4195,4165,4182
|
|
20230612,134200,14203327680,4165,4195,4195,4165,4926
|
|
20230612,134100,14182749565,4195,4170,4195,4170,4486
|
|
20230612,134000,14163979230,4165,4180,4185,4165,8748
|
|
20230612,133900,14127417615,4180,4140,4185,4140,7602
|
|
20230612,133800,14095804860,4135,4150,4170,4135,8048
|
|
20230612,133700,14062456110,4150,4145,4170,4140,8721
|
|
20230612,133600,14026296075,4145,4175,4175,4145,13769
|
|
20230612,133500,13969170900,4155,4165,4180,4150,7205
|
|
20230612,133400,13939176275,4165,4180,4180,4130,42043
|
|
20230612,133300,13764675465,4180,4205,4205,4180,14218
|
|
20230612,133200,13705132725,4195,4190,4215,4180,22092
|
|
20230612,133100,13612353380,4180,4175,4190,4170,13872
|
|
20230612,133000,13554408830,4175,4180,4205,4175,13215
|
|
20230612,132900,13499128475,4170,4205,4210,4150,38441
|
|
20230612,132800,13338534610,4205,4235,4240,4155,60620
|
|
20230612,132700,13084209220,4235,4255,4260,4195,54583
|
|
20230612,132600,12853909035,4255,4280,4285,4230,69382
|
|
20230612,132500,12559126830,4285,4280,4320,4275,23660
|
|
20230612,132400,12457603640,4280,4305,4330,4250,97735
|
|
20230612,132300,12039003670,4305,4380,4390,4305,86586
|
|
20230612,132200,11663153170,4380,4410,4415,4330,140944
|
|
20230612,132100,11047260855,4410,4325,4410,4270,217382
|
|
20230612,132000,10099721710,4325,4315,4435,4295,467534
|
|
20230612,131900,8047950150,4315,4220,4355,4220,230403
|
|
20230612,131800,7055445010,4220,4185,4220,4185,8456
|
|
20230612,131700,7019902995,4185,4185,4210,4180,9362
|
|
20230612,131600,6980625935,4185,4170,4200,4170,7192
|
|
20230612,131500,6950536450,4165,4160,4180,4140,17214
|
|
20230612,131400,6878939385,4150,4240,4250,4150,51323
|
|
20230612,131300,6663341570,4235,4175,4260,4175,74938
|
|
20230612,131200,6347138485,4170,4135,4170,4130,9327
|
|
20230612,131100,6308381865,4135,4135,4145,4135,653
|
|
20230612,131000,6305675925,4125,4140,4140,4125,45
|
|
20230612,130900,6305490225,4120,4135,4135,4120,200
|
|
20230612,130800,6304665920,4130,4135,4135,4120,1703
|
|
20230612,130700,6297635825,4130,4135,4145,4130,518
|
|
20230612,130600,6295492890,4135,4145,4150,4135,51
|
|
20230612,130500,6295281465,4105,4140,4145,4105,4921
|
|
20230612,130400,6274941695,4145,4150,4150,4145,1171
|
|
20230612,130300,6270084675,4150,4140,4150,4135,2348
|
|
20230612,130200,6260364595,4135,4130,4165,4130,13125
|
|
20230612,130100,6205900155,4135,4120,4140,4120,954
|
|
20230612,130000,6201969590,4140,4145,4155,4120,4036
|
|
20230612,125900,6185275985,4140,4085,4140,4075,9275
|
|
20230612,125800,6147257850,4085,4100,4105,4085,3991
|
|
20230612,125700,6130930140,4090,4105,4105,4090,1567
|
|
20230612,125600,6124516830,4105,4140,4140,4080,10046
|
|
20230612,125500,6083342720,4155,4170,4190,4110,10908
|
|
20230612,125400,6038009230,4170,4180,4195,4085,26152
|
|
20230612,125300,5929360925,4180,4070,4195,4070,41730
|
|
20230612,125200,5756800875,4070,4070,4070,4070,69
|
|
20230612,125100,5756520045,4070,4075,4075,4070,584
|
|
20230612,125000,5754141455,4085,4085,4085,4085,0
|
|
20230612,124900,5754141455,4085,4085,4085,4075,615
|
|
20230612,124800,5751629200,4080,4080,4080,4080,0
|
|
20230612,124700,5751629200,4080,4080,4080,4080,0
|
|
20230612,124600,5751629200,4080,4080,4080,4080,244
|
|
20230612,124500,5750633680,4075,4075,4075,4070,229
|
|
20230612,124400,5749700805,4080,4070,4085,4070,567
|
|
20230612,124300,5747392575,4075,4080,4080,4075,781
|
|
20230612,124200,5744208870,4085,4080,4085,4075,439
|
|
20230612,124100,5742416930,4085,4085,4085,4085,3
|
|
20230612,124000,5742404675,4090,4075,4090,4075,43
|
|
20230612,123900,5742229415,4075,4090,4090,4075,26
|
|
20230612,123800,5742123105,4080,4080,4080,4080,1
|
|
20230612,123700,5742119025,4075,4085,4090,4075,149
|
|
20230612,123600,5741511810,4080,4080,4080,4075,527
|
|
20230612,123500,5739363075,4080,4090,4095,4080,2978
|
|
20230612,123400,5727173475,4090,4080,4090,4075,1457
|
|
20230612,123300,5721226740,4080,4065,4080,4060,236
|
|
20230612,123200,5720266310,4075,4065,4075,4060,1200
|
|
20230612,123100,5715393655,4065,4070,4070,4060,374
|
|
20230612,123000,5713874015,4070,4060,4070,4060,251
|
|
20230612,122900,5712854945,4060,4065,4065,4060,2821
|
|
20230612,122800,5701397335,4070,4065,4070,4065,6
|
|
20230612,122700,5701372920,4070,4070,4070,4070,1
|
|
20230612,122600,5701368850,4060,4060,4075,4060,516
|
|
20230612,122500,5699273580,4080,4080,4080,4075,11
|
|
20230612,122400,5699228715,4060,4080,4080,4060,497
|
|
20230612,122300,5697208235,4060,4065,4065,4060,539
|
|
20230612,122200,5695018380,4065,4090,4090,4065,1536
|
|
20230612,122100,5688771050,4075,4075,4075,4075,30
|
|
20230612,122000,5688648800,4075,4075,4075,4075,85
|
|
20230612,121900,5688302425,4095,4080,4095,4080,316
|
|
20230612,121800,5687009625,4085,4080,4085,4075,817
|
|
20230612,121700,5683679865,4085,4095,4100,4085,1505
|
|
20230612,121600,5677518010,4095,4085,4095,4085,2048
|
|
20230612,121500,5669139355,4090,4075,4090,4075,19
|
|
20230612,121400,5669061740,4065,4060,4065,4060,737
|
|
20230612,121300,5666068685,4055,4055,4055,4055,235
|
|
20230612,121200,5665115760,4050,4055,4055,4050,67
|
|
20230612,121100,5664844240,4060,4060,4060,4050,403
|
|
20230612,121000,5663211780,4050,4055,4055,4050,809
|
|
20230612,120900,5659933610,4055,4050,4060,4050,1162
|
|
20230612,120800,5655225250,4050,4065,4065,4050,1176
|
|
20230612,120700,5650449105,4065,4075,4075,4065,273
|
|
20230612,120600,5649338785,4085,4075,4090,4075,377
|
|
20230612,120500,5647802475,4075,4075,4090,4070,1976
|
|
20230612,120400,5639733500,4075,4085,4090,4075,1282
|
|
20230612,120300,5634497005,4090,4075,4095,4075,668
|
|
20230612,120200,5631767885,4090,4060,4105,4060,4879
|
|
20230612,120100,5611835170,4065,4070,4070,4065,47
|
|
20230612,120000,5611644065,4060,4070,4070,4060,1137
|
|
20230612,115900,5607024945,4060,4065,4065,4060,1600
|
|
20230612,115800,5600521620,4060,4065,4065,4060,352
|
|
20230612,115700,5599092470,4060,4065,4065,4060,296
|
|
20230612,115600,5597890585,4065,4065,4070,4060,216
|
|
20230612,115500,5597013405,4060,4040,4060,4040,1227
|
|
20230612,115400,5592050505,4040,4055,4060,4040,3033
|
|
20230612,115300,5579771805,4055,4060,4060,4055,246
|
|
20230612,115200,5578773335,4060,4055,4060,4055,322
|
|
20230612,115100,5577467275,4055,4045,4065,4035,13032
|
|
20230612,115000,5524732855,4045,4065,4070,4045,17064
|
|
20230612,114900,5455584475,4065,4055,4065,4050,2382
|
|
20230612,114800,5445927885,4065,4060,4065,4060,1427
|
|
20230612,114700,5440134185,4055,4055,4065,4050,766
|
|
20230612,114600,5437030395,4070,4055,4070,4050,619
|
|
20230612,114500,5434521985,4060,4060,4060,4050,2994
|
|
20230612,114400,5422382910,4075,4065,4075,4060,2624
|
|
20230612,114300,5411726235,4055,4065,4075,4050,9535
|
|
20230612,114200,5373054635,4065,4070,4075,4060,2277
|
|
20230612,114100,5363793460,4070,4070,4075,4065,1181
|
|
20230612,114000,5358992085,4065,4065,4080,4065,2812
|
|
20230612,113900,5347557360,4065,4065,4085,4060,3731
|
|
20230612,113800,5332396625,4065,4065,4080,4060,2142
|
|
20230612,113700,5323691535,4065,4065,4070,4060,3694
|
|
20230612,113600,5308682075,4065,4070,4095,4065,3176
|
|
20230612,113500,5295752820,4070,4090,4090,4070,7333
|
|
20230612,113400,5265847235,4085,4095,4100,4085,3487
|
|
20230612,113300,5251568170,4095,4075,4105,4075,1649
|
|
20230612,113200,5244821455,4075,4075,4100,4065,7413
|
|
20230612,113100,5214651810,4075,4100,4100,4070,1578
|
|
20230612,113000,5208218005,4080,4105,4105,4080,7395
|
|
20230612,112900,5178019370,4105,4070,4110,4070,2357
|
|
20230612,112800,5168381585,4075,4095,4100,4070,20931
|
|
20230612,112700,5082881760,4100,4105,4125,4100,11473
|
|
20230612,112600,5035814480,4105,4105,4125,4105,4776
|
|
20230612,112500,5016191415,4105,4135,4135,4105,12003
|
|
20230612,112400,4966768980,4125,4120,4140,4120,5211
|
|
20230612,112300,4945255470,4135,4140,4140,4115,14208
|
|
20230612,112200,4886711855,4120,4160,4170,4100,29954
|
|
20230612,112100,4762832585,4170,4150,4195,4145,46501
|
|
20230612,112000,4568773435,4150,4110,4170,4100,32718
|
|
20230612,111900,4433265550,4110,4125,4135,4095,40247
|
|
20230612,111800,4267924240,4125,4190,4200,4110,63154
|
|
20230612,111700,4006036900,4180,4260,4260,4110,113905
|
|
20230612,111600,3529581270,4260,4375,4380,4210,164499
|
|
20230612,111500,2824139310,4375,4300,4430,4285,314491
|
|
20230612,111400,1449788365,4290,4205,4315,4155,206649
|
|
20230612,111300,572308510,4205,4080,4215,4080,55158
|
|
20230612,111200,342655565,4080,4050,4080,4050,4064
|
|
20230612,111100,326133020,4045,4045,4045,4045,585
|
|
20230612,111000,323766695,4050,4050,4050,4050,82
|
|
20230612,110900,323434595,4050,4050,4050,4050,103
|
|
20230612,110800,323017445,4050,4050,4050,4050,300
|
|
20230612,110700,321802445,4060,4055,4060,4050,360
|
|
20230612,110600,320343920,4055,4055,4055,4055,235
|
|
20230612,110500,319390995,4055,4055,4055,4055,0
|
|
20230612,110400,319390995,4055,4050,4055,4050,212
|
|
20230612,110300,318531350,4050,4050,4050,4050,47
|
|
20230612,110200,318341000,4045,4050,4050,4045,13
|
|
20230612,110100,318288365,4045,4040,4045,4040,57
|
|
20230612,110000,318057940,4040,4040,4040,4040,16
|
|
20230612,105900,317993300,4040,4040,4040,4040,31
|
|
20230612,105800,317868060,4040,4045,4045,4040,415
|
|
20230612,105700,316189460,4040,4040,4040,4040,24
|
|
20230612,105600,316092500,4040,4040,4040,4040,4
|
|
20230612,105500,316076340,4040,4040,4040,4040,0
|
|
20230612,105400,316076340,4040,4040,4040,4040,4
|
|
20230612,105300,316060180,4040,4040,4040,4040,3
|
|
20230612,105200,316048060,4040,4040,4040,4040,86
|
|
20230612,105100,315700620,4040,4040,4040,4040,0
|
|
20230612,105000,315700620,4040,4040,4040,4040,16
|
|
20230612,104900,315635980,4060,4060,4060,4060,600
|
|
20230612,104800,313199980,4060,4060,4060,4060,32
|
|
20230612,104700,313070060,4045,4045,4045,4045,0
|
|
20230612,104600,313070060,4045,4050,4050,4040,5022
|
|
20230612,104500,292779695,4045,4045,4045,4045,0
|
|
20230612,104400,292779695,4045,4045,4045,4045,0
|
|
20230612,104300,292779695,4045,4045,4045,4045,2
|
|
20230612,104200,292771605,4045,4045,4045,4045,150
|
|
20230612,104100,292164855,4045,4045,4045,4045,23
|
|
20230612,104000,292071820,4045,4045,4045,4045,0
|
|
20230612,103900,292071820,4045,4055,4055,4045,249
|
|
20230612,103800,291064605,4045,4050,4050,4045,1165
|
|
20230612,103700,286347895,4055,4055,4055,4055,0
|
|
20230612,103600,286347895,4055,4060,4060,4055,200
|
|
20230612,103500,285536425,4060,4060,4060,4060,0
|
|
20230612,103400,285536425,4060,4060,4060,4060,19
|
|
20230612,103300,285459285,4060,4060,4060,4060,1
|
|
20230612,103200,285455225,4060,4065,4065,4060,1150
|
|
20230612,103100,280781270,4065,4065,4065,4065,51
|
|
20230612,103000,280573955,4065,4065,4065,4065,53
|
|
20230612,102900,280358510,4065,4075,4075,4065,1343
|
|
20230612,102800,274892750,4075,4075,4075,4075,115
|
|
20230612,102700,274424125,4075,4070,4075,4070,27
|
|
20230612,102600,274314160,4070,4070,4070,4070,0
|
|
20230612,102500,274314160,4070,4070,4070,4070,12
|
|
20230612,102400,274265320,4070,4070,4070,4070,3
|
|
20230612,102300,274253110,4070,4070,4070,4070,113
|
|
20230612,102200,273793200,4065,4065,4065,4065,1
|
|
20230612,102100,273789135,4080,4075,4080,4065,90
|
|
20230612,102000,273422120,4065,4065,4065,4065,0
|
|
20230612,101900,273422120,4065,4065,4065,4065,0
|
|
20230612,101800,273422120,4065,4065,4065,4065,16
|
|
20230612,101700,273357080,4065,4065,4065,4065,0
|
|
20230612,101600,273357080,4065,4080,4080,4065,145
|
|
20230612,101500,272767475,4090,4085,4090,4085,26
|
|
20230612,101400,272661260,4095,4070,4095,4070,5344
|
|
20230612,101300,250797410,4060,4060,4060,4060,189
|
|
20230612,101200,250030070,4060,4060,4060,4060,277
|
|
20230612,101100,248905450,4060,4060,4060,4060,332
|
|
20230612,101000,247557530,4055,4065,4070,4055,3877
|
|
20230612,100900,231813915,4060,4060,4060,4060,34
|
|
20230612,100800,231675875,4060,4060,4060,4060,50
|
|
20230612,100700,231472875,4060,4065,4065,4060,58
|
|
20230612,100600,231237115,4065,4060,4065,4060,146
|
|
20230612,100500,230643735,4060,4055,4060,4055,273
|
|
20230612,100400,229535545,4055,4055,4055,4055,112
|
|
20230612,100300,229081385,4055,4050,4055,4050,700
|
|
20230612,100200,226243885,4050,4055,4055,4050,905
|
|
20230612,100100,222578610,4055,4050,4055,4050,22
|
|
20230612,100000,222489475,4050,4050,4050,4050,0
|
|
20230612,095900,222489475,4050,4050,4050,4050,15
|
|
20230612,095800,222428725,4060,4060,4060,4060,37
|
|
20230612,095700,222278505,4060,4065,4065,4060,111
|
|
20230612,095600,221827385,4060,4060,4060,4060,16
|
|
20230612,095500,221762425,4060,4060,4060,4060,492
|
|
20230612,095400,219764905,4060,4045,4060,4045,50
|
|
20230612,095300,219562260,4045,4050,4050,4045,34
|
|
20230612,095200,219424580,4045,4045,4045,4045,0
|
|
20230612,095100,219424580,4045,4045,4045,4045,843
|
|
20230612,095000,216014645,4045,4050,4050,4045,528
|
|
20230612,094900,213876260,4055,4050,4060,4050,522
|
|
20230612,094800,211757595,4050,4050,4050,4050,481
|
|
20230612,094700,209809545,4050,4050,4050,4050,523
|
|
20230612,094600,207691395,4050,4055,4055,4050,520
|
|
20230612,094500,205585345,4050,4055,4055,4050,2233
|
|
20230612,094400,196531640,4055,4055,4055,4055,23
|
|
20230612,094300,196438375,4055,4055,4055,4055,2
|
|
20230612,094200,196430265,4055,4055,4055,4055,23
|
|
20230612,094100,196337000,4050,4060,4060,4050,752
|
|
20230612,094000,193284110,4060,4055,4060,4050,549
|
|
20230612,093900,191057500,4065,4070,4075,4065,101
|
|
20230612,093800,190646735,4075,4050,4075,4050,3763
|
|
20230612,093700,175368245,4045,4045,4055,4045,1262
|
|
20230612,093600,170257945,4045,4045,4050,4045,159
|
|
20230612,093500,169614785,4045,4040,4055,4040,2238
|
|
20230612,093400,160566565,4035,4010,4035,4010,508
|
|
20230612,093300,158523305,4010,4015,4015,4005,50
|
|
20230612,093200,158322710,4025,4005,4025,4000,865
|
|
20230612,093100,154847380,4015,3995,4015,3995,326
|
|
20230612,093000,153542650,3995,3995,3995,3995,3
|
|
20230612,092900,153530665,3995,4000,4000,3995,431
|
|
20230612,092800,151807330,4000,4005,4005,4000,5000
|
|
20230612,092700,131806215,4005,4005,4005,4005,831
|
|
20230612,092600,128478060,4005,4020,4020,4005,72
|
|
20230612,092500,128189425,4010,4010,4035,4005,814
|
|
20230612,092400,124928410,4015,4035,4035,4015,1366
|
|
20230612,092300,119433735,4035,4040,4040,4035,56
|
|
20230612,092200,119207745,4040,4035,4040,4035,30
|
|
20230612,092100,119086655,4030,4040,4045,4030,218
|
|
20230612,092000,118205775,4040,4025,4040,4025,181
|
|
20230612,091900,117477165,4020,4020,4020,4020,56
|
|
20230612,091800,117252045,4020,4005,4020,4005,5243
|
|
20230612,091700,96178165,4005,4010,4015,4005,574
|
|
20230612,091600,93876325,4005,4005,4005,4005,1
|
|
20230612,091500,93872320,4010,4010,4010,4010,7
|
|
20230612,091400,93844250,4010,3990,4010,3990,57
|
|
20230612,091300,93615760,4000,3975,4000,3970,1186
|
|
20230612,091200,88899250,3975,3985,3985,3975,4823
|
|
20230612,091100,69722200,3985,3985,3995,3980,1593
|
|
20230612,091000,63374205,3985,3990,3995,3985,346
|
|
20230612,090900,61995290,3980,3985,3985,3980,1501
|
|
20230612,090800,56020670,3995,3980,4000,3980,1580
|
|
20230612,090700,49729910,3975,3995,3995,3975,5050
|
|
20230612,090600,29616800,4000,4000,4000,4000,270
|
|
20230612,090500,28536800,4000,4000,4000,3995,1966
|
|
20230612,090400,20682270,4005,4010,4010,4005,7
|
|
20230612,090300,20654210,4010,4005,4010,3995,1031
|
|
20230612,090200,16527635,4005,4015,4015,4005,175
|
|
20230612,090100,15826750,4005,4020,4020,4005,828
|
|
20230612,090000,12503820,4025,4035,4040,4025,3099
|