582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,183800,1202887905,4005,4005,4005,4005,0
|
|
20230612,183700,1202887905,4005,4005,4005,4005,0
|
|
20230612,183600,1202887905,4005,4005,4005,4005,0
|
|
20230612,183500,1202887905,4005,4005,4005,4005,0
|
|
20230612,183400,1202887905,4005,4005,4005,4005,0
|
|
20230612,183300,1202887905,4005,4005,4005,4005,0
|
|
20230612,183200,1202887905,4005,4005,4005,4005,0
|
|
20230612,183100,1202887905,4005,4005,4005,4005,0
|
|
20230612,183000,1202887905,4005,4005,4005,4005,0
|
|
20230612,182900,1202887905,4005,4005,4005,4005,0
|
|
20230612,182800,1202887905,4005,4005,4005,4005,0
|
|
20230612,182700,1202887905,4005,4005,4005,4005,0
|
|
20230612,182600,1202887905,4005,4005,4005,4005,0
|
|
20230612,182500,1202887905,4005,4005,4005,4005,0
|
|
20230612,182400,1202887905,4005,4005,4005,4005,0
|
|
20230612,182300,1202887905,4005,4005,4005,4005,0
|
|
20230612,182200,1202887905,4005,4005,4005,4005,0
|
|
20230612,182100,1202887905,4005,4005,4005,4005,0
|
|
20230612,182000,1202887905,4005,4005,4005,4005,0
|
|
20230612,181900,1202887905,4005,4005,4005,4005,0
|
|
20230612,181800,1202887905,4005,4005,4005,4005,0
|
|
20230612,181700,1202887905,4005,4005,4005,4005,0
|
|
20230612,181600,1202887905,4005,4005,4005,4005,0
|
|
20230612,181500,1202887905,4005,4005,4005,4005,0
|
|
20230612,181400,1202887905,4005,4005,4005,4005,0
|
|
20230612,181300,1202887905,4005,4005,4005,4005,0
|
|
20230612,181200,1202887905,4005,4005,4005,4005,0
|
|
20230612,181100,1202887905,4005,4005,4005,4005,0
|
|
20230612,181000,1202887905,4005,4005,4005,4005,0
|
|
20230612,180900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,180800,1202887905,4005,4005,4005,4005,0
|
|
20230612,180700,1202887905,4005,4005,4005,4005,0
|
|
20230612,180600,1202887905,4005,4005,4005,4005,0
|
|
20230612,180500,1202887905,4005,4005,4005,4005,0
|
|
20230612,180400,1202887905,4005,4005,4005,4005,0
|
|
20230612,180300,1202887905,4005,4005,4005,4005,0
|
|
20230612,180200,1202887905,4005,4005,4005,4005,0
|
|
20230612,180100,1202887905,4005,4005,4005,4005,0
|
|
20230612,180000,1202887905,4005,4005,4005,4005,0
|
|
20230612,175900,1202887905,4005,4005,4005,4005,0
|
|
20230612,175800,1202887905,4005,4005,4005,4005,0
|
|
20230612,175700,1202887905,4005,4005,4005,4005,0
|
|
20230612,175600,1202887905,4005,4005,4005,4005,0
|
|
20230612,175500,1202887905,4005,4005,4005,4005,0
|
|
20230612,175400,1202887905,4005,4005,4005,4005,0
|
|
20230612,175300,1202887905,4005,4005,4005,4005,0
|
|
20230612,175200,1202887905,4005,4005,4005,4005,0
|
|
20230612,175100,1202887905,4005,4005,4005,4005,0
|
|
20230612,175000,1202887905,4005,4005,4005,4005,0
|
|
20230612,174900,1202887905,4005,4005,4005,4005,0
|
|
20230612,174800,1202887905,4005,4005,4005,4005,0
|
|
20230612,174700,1202887905,4005,4005,4005,4005,0
|
|
20230612,174600,1202887905,4005,4005,4005,4005,0
|
|
20230612,174500,1202887905,4005,4005,4005,4005,0
|
|
20230612,174400,1202887905,4005,4005,4005,4005,0
|
|
20230612,174300,1202887905,4005,4005,4005,4005,0
|
|
20230612,174200,1202887905,4005,4005,4005,4005,0
|
|
20230612,174100,1202887905,4005,4005,4005,4005,0
|
|
20230612,174000,1202887905,4005,4005,4005,4005,0
|
|
20230612,173900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,173800,1202887905,4005,4005,4005,4005,0
|
|
20230612,173700,1202887905,4005,4005,4005,4005,0
|
|
20230612,173600,1202887905,4005,4005,4005,4005,0
|
|
20230612,173500,1202887905,4005,4005,4005,4005,0
|
|
20230612,173400,1202887905,4005,4005,4005,4005,0
|
|
20230612,173300,1202887905,4005,4005,4005,4005,0
|
|
20230612,173200,1202887905,4005,4005,4005,4005,0
|
|
20230612,173100,1202887905,4005,4005,4005,4005,0
|
|
20230612,173000,1202887905,4005,4005,4005,4005,0
|
|
20230612,172900,1202887905,4005,4005,4005,4005,0
|
|
20230612,172800,1202887905,4005,4005,4005,4005,0
|
|
20230612,172700,1202887905,4005,4005,4005,4005,0
|
|
20230612,172600,1202887905,4005,4005,4005,4005,0
|
|
20230612,172500,1202887905,4005,4005,4005,4005,0
|
|
20230612,172400,1202887905,4005,4005,4005,4005,0
|
|
20230612,172300,1202887905,4005,4005,4005,4005,0
|
|
20230612,172200,1202887905,4005,4005,4005,4005,0
|
|
20230612,172100,1202887905,4005,4005,4005,4005,0
|
|
20230612,172000,1202887905,4005,4005,4005,4005,0
|
|
20230612,171900,1202887905,4005,4005,4005,4005,0
|
|
20230612,171800,1202887905,4005,4005,4005,4005,0
|
|
20230612,171700,1202887905,4005,4005,4005,4005,0
|
|
20230612,171600,1202887905,4005,4005,4005,4005,0
|
|
20230612,171500,1202887905,4005,4005,4005,4005,0
|
|
20230612,171400,1202887905,4005,4005,4005,4005,0
|
|
20230612,171300,1202887905,4005,4005,4005,4005,0
|
|
20230612,171200,1202887905,4005,4005,4005,4005,0
|
|
20230612,171100,1202887905,4005,4005,4005,4005,0
|
|
20230612,171000,1202887905,4005,4005,4005,4005,0
|
|
20230612,170900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,170800,1202887905,4005,4005,4005,4005,0
|
|
20230612,170700,1202887905,4005,4005,4005,4005,0
|
|
20230612,170600,1202887905,4005,4005,4005,4005,0
|
|
20230612,170500,1202887905,4005,4005,4005,4005,0
|
|
20230612,170400,1202887905,4005,4005,4005,4005,0
|
|
20230612,170300,1202887905,4005,4005,4005,4005,0
|
|
20230612,170200,1202887905,4005,4005,4005,4005,0
|
|
20230612,170100,1202887905,4005,4005,4005,4005,0
|
|
20230612,170000,1202887905,4005,4005,4005,4005,0
|
|
20230612,165900,1202887905,4005,4005,4005,4005,0
|
|
20230612,165800,1202887905,4005,4005,4005,4005,0
|
|
20230612,165700,1202887905,4005,4005,4005,4005,0
|
|
20230612,165600,1202887905,4005,4005,4005,4005,0
|
|
20230612,165500,1202887905,4005,4005,4005,4005,0
|
|
20230612,165400,1202887905,4005,4005,4005,4005,0
|
|
20230612,165300,1202887905,4005,4005,4005,4005,0
|
|
20230612,165200,1202887905,4005,4005,4005,4005,0
|
|
20230612,165100,1202887905,4005,4005,4005,4005,0
|
|
20230612,165000,1202887905,4005,4005,4005,4005,0
|
|
20230612,164900,1202887905,4005,4005,4005,4005,0
|
|
20230612,164800,1202887905,4005,4005,4005,4005,0
|
|
20230612,164700,1202887905,4005,4005,4005,4005,0
|
|
20230612,164600,1202887905,4005,4005,4005,4005,0
|
|
20230612,164500,1202887905,4005,4005,4005,4005,0
|
|
20230612,164400,1202887905,4005,4005,4005,4005,0
|
|
20230612,164300,1202887905,4005,4005,4005,4005,0
|
|
20230612,164200,1202887905,4005,4005,4005,4005,0
|
|
20230612,164100,1202887905,4005,4005,4005,4005,0
|
|
20230612,164000,1202887905,4005,4005,4005,4005,0
|
|
20230612,163900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,163800,1202887905,4005,4005,4005,4005,0
|
|
20230612,163700,1202887905,4005,4005,4005,4005,0
|
|
20230612,163600,1202887905,4005,4005,4005,4005,0
|
|
20230612,163500,1202887905,4005,4005,4005,4005,0
|
|
20230612,163400,1202887905,4005,4005,4005,4005,0
|
|
20230612,163300,1202887905,4005,4005,4005,4005,0
|
|
20230612,163200,1202887905,4005,4005,4005,4005,0
|
|
20230612,163100,1202887905,4005,4005,4005,4005,0
|
|
20230612,163000,1202887905,4005,4005,4005,4005,0
|
|
20230612,162900,1202887905,4005,4005,4005,4005,0
|
|
20230612,162800,1202887905,4005,4005,4005,4005,0
|
|
20230612,162700,1202887905,4005,4005,4005,4005,0
|
|
20230612,162600,1202887905,4005,4005,4005,4005,0
|
|
20230612,162500,1202887905,4005,4005,4005,4005,0
|
|
20230612,162400,1202887905,4005,4005,4005,4005,0
|
|
20230612,162300,1202887905,4005,4005,4005,4005,0
|
|
20230612,162200,1202887905,4005,4005,4005,4005,0
|
|
20230612,162100,1202887905,4005,4005,4005,4005,0
|
|
20230612,162000,1202887905,4005,4005,4005,4005,0
|
|
20230612,161900,1202887905,4005,4005,4005,4005,0
|
|
20230612,161800,1202887905,4005,4005,4005,4005,0
|
|
20230612,161700,1202887905,4005,4005,4005,4005,0
|
|
20230612,161600,1202887905,4005,4005,4005,4005,0
|
|
20230612,161500,1202887905,4005,4005,4005,4005,0
|
|
20230612,161400,1202887905,4005,4005,4005,4005,0
|
|
20230612,161300,1202887905,4005,4005,4005,4005,0
|
|
20230612,161200,1202887905,4005,4005,4005,4005,0
|
|
20230612,161100,1202887905,4005,4005,4005,4005,0
|
|
20230612,161000,1202887905,4005,4005,4005,4005,0
|
|
20230612,160900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,160800,1202887905,4005,4005,4005,4005,0
|
|
20230612,160700,1202887905,4005,4005,4005,4005,0
|
|
20230612,160600,1202887905,4005,4005,4005,4005,0
|
|
20230612,160500,1202887905,4005,4005,4005,4005,0
|
|
20230612,160400,1202887905,4005,4005,4005,4005,0
|
|
20230612,160300,1202887905,4005,4005,4005,4005,0
|
|
20230612,160200,1202887905,4005,4005,4005,4005,0
|
|
20230612,160100,1202887905,4005,4005,4005,4005,0
|
|
20230612,160000,1202887905,4005,4005,4005,4005,0
|
|
20230612,155900,1202887905,4005,4005,4005,4005,0
|
|
20230612,155800,1202887905,4005,4005,4005,4005,0
|
|
20230612,155700,1202887905,4005,4005,4005,4005,0
|
|
20230612,155600,1202887905,4005,4005,4005,4005,0
|
|
20230612,155500,1202887905,4005,4005,4005,4005,0
|
|
20230612,155400,1202887905,4005,4005,4005,4005,0
|
|
20230612,155300,1202887905,4005,4005,4005,4005,0
|
|
20230612,155200,1202887905,4005,4005,4005,4005,0
|
|
20230612,155100,1202887905,4005,4005,4005,4005,0
|
|
20230612,155000,1202887905,4005,4005,4005,4005,0
|
|
20230612,154900,1202887905,4005,4005,4005,4005,0
|
|
20230612,154800,1202887905,4005,4005,4005,4005,0
|
|
20230612,154700,1202887905,4005,4005,4005,4005,0
|
|
20230612,154600,1202887905,4005,4005,4005,4005,0
|
|
20230612,154500,1202887905,4005,4005,4005,4005,0
|
|
20230612,154400,1202887905,4005,4005,4005,4005,0
|
|
20230612,154300,1202887905,4005,4005,4005,4005,0
|
|
20230612,154200,1202887905,4005,4005,4005,4005,0
|
|
20230612,154100,1202887905,4005,4005,4005,4005,0
|
|
20230612,154000,1202887905,4005,4005,4005,4005,0
|
|
20230612,153900,1202887905,4005,4005,4005,4005,11875
|
|
20230612,153800,1202887905,4005,4005,4005,4005,0
|
|
20230612,153700,1202887905,4005,4005,4005,4005,0
|
|
20230612,153600,1202887905,4005,4005,4005,4005,0
|
|
20230612,153500,1202887905,4005,4005,4005,4005,0
|
|
20230612,153400,1202887905,4005,4005,4005,4005,0
|
|
20230612,153300,1202887905,4005,4005,4005,4005,0
|
|
20230612,153200,1202887905,4005,4005,4005,4005,0
|
|
20230612,153100,1202887905,4005,4005,4005,4005,0
|
|
20230612,153000,1202887905,4005,4005,4005,4005,11875
|
|
20230612,152900,1155328530,3990,3990,3990,3990,0
|
|
20230612,152800,1155328530,3990,3990,3990,3990,0
|
|
20230612,152700,1155328530,3990,3990,3990,3990,0
|
|
20230612,152600,1155328530,3990,3990,3990,3990,0
|
|
20230612,152500,1155328530,3990,3990,3990,3990,0
|
|
20230612,152400,1155328530,3990,3990,3990,3990,0
|
|
20230612,152300,1155328530,3990,3990,3990,3990,0
|
|
20230612,152200,1155328530,3990,3990,3990,3990,0
|
|
20230612,152100,1155328530,3990,3990,3990,3990,0
|
|
20230612,152000,1155328530,3990,3990,3990,3990,0
|
|
20230612,151900,1155328530,3990,3990,3990,3985,425
|
|
20230612,151800,1153633870,3990,3990,3990,3985,7140
|
|
20230612,151700,1125157550,3990,3990,3995,3990,1760
|
|
20230612,151600,1118135050,3985,3995,3995,3985,1718
|
|
20230612,151500,1111279740,3990,3995,3995,3990,514
|
|
20230612,151400,1109228835,3995,3990,3995,3985,303
|
|
20230612,151300,1108021040,3990,3995,3995,3985,4668
|
|
20230612,151200,1089403060,3995,3995,3995,3990,2743
|
|
20230612,151100,1078449775,3990,3995,3995,3990,1959
|
|
20230612,151000,1070633355,3995,3995,3995,3990,292
|
|
20230612,150900,1069468260,3995,3995,3995,3990,504
|
|
20230612,150800,1067457280,3990,3995,3995,3990,1521
|
|
20230612,150700,1061388390,3995,3995,3995,3995,0
|
|
20230612,150600,1061388390,3995,3995,3995,3995,215
|
|
20230612,150500,1060529465,3995,3995,3995,3995,60
|
|
20230612,150400,1060289765,3995,3990,3995,3990,451
|
|
20230612,150300,1058490270,3990,3995,3995,3990,825
|
|
20230612,150200,1055198395,3995,3995,3995,3995,447
|
|
20230612,150100,1053412630,3995,3995,3995,3995,0
|
|
20230612,150000,1053412630,3995,3990,3995,3990,44
|
|
20230612,145900,1053236910,3990,3995,4000,3990,1182
|
|
20230612,145800,1048518935,3995,3995,3995,3995,303
|
|
20230612,145700,1047308450,3995,3995,3995,3995,143
|
|
20230612,145600,1046737165,3995,3995,3995,3995,5
|
|
20230612,145500,1046717190,3990,3990,3990,3990,0
|
|
20230612,145400,1046717190,3990,3995,3995,3990,517
|
|
20230612,145300,1044654355,3995,3995,3995,3995,100
|
|
20230612,145200,1044254855,3995,3995,3995,3995,0
|
|
20230612,145100,1044254855,3995,3995,3995,3995,1
|
|
20230612,145000,1044250860,3995,3995,3995,3995,1
|
|
20230612,144900,1044246865,3995,3995,3995,3995,107
|
|
20230612,144800,1043819400,3990,3990,3990,3990,0
|
|
20230612,144700,1043819400,3990,3990,3990,3990,0
|
|
20230612,144600,1043819400,3990,3990,3990,3990,505
|
|
20230612,144500,1041804450,3990,3990,3990,3990,0
|
|
20230612,144400,1041804450,3990,3990,3990,3990,500
|
|
20230612,144300,1039809450,3995,3995,3995,3995,0
|
|
20230612,144200,1039809450,3995,3990,3995,3990,410
|
|
20230612,144100,1038173500,3995,3995,3995,3995,10
|
|
20230612,144000,1038133550,3990,3990,3990,3990,2169
|
|
20230612,143900,1029479240,3995,3995,3995,3990,2384
|
|
20230612,143800,1019966495,3990,3990,3990,3990,26
|
|
20230612,143700,1019862755,3990,3990,3990,3990,755
|
|
20230612,143600,1016850305,3990,3990,3995,3990,413
|
|
20230612,143500,1015201935,3990,3990,3990,3990,130
|
|
20230612,143400,1014683235,3995,3995,3995,3995,200
|
|
20230612,143300,1013884235,3990,3990,3990,3990,0
|
|
20230612,143200,1013884235,3990,3990,3990,3990,3790
|
|
20230612,143100,998762135,3990,3990,3990,3990,6969
|
|
20230612,143000,970955825,3990,3995,3995,3990,755
|
|
20230612,142900,967939825,4000,3995,4000,3995,38
|
|
20230612,142800,967787890,3995,4000,4000,3995,120
|
|
20230612,142700,967307990,4000,4000,4000,4000,40
|
|
20230612,142600,967147990,4000,4000,4000,4000,0
|
|
20230612,142500,967147990,4000,4000,4000,4000,0
|
|
20230612,142400,967147990,4000,3995,4000,3995,136
|
|
20230612,142300,966604640,3995,4000,4000,3995,1269
|
|
20230612,142200,961534905,4000,4000,4000,4000,107
|
|
20230612,142100,961106905,4000,4000,4000,4000,300
|
|
20230612,142000,959906905,4005,4005,4005,4005,0
|
|
20230612,141900,959906905,4005,4000,4005,4000,89
|
|
20230612,141800,959550900,4000,3995,4000,3995,2840
|
|
20230612,141700,948191550,4000,4000,4000,4000,7
|
|
20230612,141600,948163550,3995,3995,3995,3995,130
|
|
20230612,141500,947644200,3995,3995,3995,3995,130
|
|
20230612,141400,947124850,3995,3995,3995,3995,191
|
|
20230612,141300,946361805,3995,3995,3995,3990,188
|
|
20230612,141200,945611170,3990,3990,3990,3990,34
|
|
20230612,141100,945475510,3990,3990,3990,3990,330
|
|
20230612,141000,944158810,3990,4005,4005,3990,15088
|
|
20230612,140900,883873995,4005,4005,4005,4005,100
|
|
20230612,140800,883473495,4005,4005,4005,4005,1
|
|
20230612,140700,883469490,4005,4005,4005,4005,25
|
|
20230612,140600,883369365,4000,4000,4000,4000,252
|
|
20230612,140500,882361365,4000,4000,4000,4000,0
|
|
20230612,140400,882361365,4000,4000,4000,4000,300
|
|
20230612,140300,881161365,4005,4005,4005,4005,50
|
|
20230612,140200,880961115,4005,4005,4005,4005,3
|
|
20230612,140100,880949100,4005,4005,4005,4005,0
|
|
20230612,140000,880949100,4005,4005,4005,4005,11
|
|
20230612,135900,880905045,4005,4005,4005,4005,0
|
|
20230612,135800,880905045,4005,4005,4005,4005,49
|
|
20230612,135700,880708800,4005,4005,4005,4005,1
|
|
20230612,135600,880704795,4005,4005,4005,4005,0
|
|
20230612,135500,880704795,4005,4005,4005,4005,506
|
|
20230612,135400,878678265,4005,4005,4005,4005,0
|
|
20230612,135300,878678265,4005,4010,4010,4005,131
|
|
20230612,135200,878153605,4010,4010,4010,4010,0
|
|
20230612,135100,878153605,4010,4010,4010,4010,56
|
|
20230612,135000,877929045,4005,4005,4005,4005,1074
|
|
20230612,134900,873627675,4000,4000,4000,4000,555
|
|
20230612,134800,871407675,4005,4005,4005,4005,123
|
|
20230612,134700,870915060,4000,4000,4000,4000,0
|
|
20230612,134600,870915060,4000,4000,4000,4000,0
|
|
20230612,134500,870915060,4000,4015,4015,4000,3100
|
|
20230612,134400,858505575,4020,4015,4020,4015,9
|
|
20230612,134300,858469435,4015,4015,4020,4015,376
|
|
20230612,134200,856959745,4020,4020,4020,4020,10
|
|
20230612,134100,856919545,4020,4020,4020,4020,10
|
|
20230612,134000,856879345,4020,4015,4020,4015,43
|
|
20230612,133900,856706650,4015,4010,4015,4010,13
|
|
20230612,133800,856654470,4015,4010,4015,4010,1639
|
|
20230612,133700,850082030,4005,4005,4005,4005,100
|
|
20230612,133600,849681530,4000,4000,4000,4000,0
|
|
20230612,133500,849681530,4000,4005,4005,4000,474
|
|
20230612,133400,847783405,4005,4005,4005,4005,533
|
|
20230612,133300,845648740,4000,4005,4005,4000,1502
|
|
20230612,133200,839633235,4010,4010,4010,4010,59
|
|
20230612,133100,839396645,4005,4010,4010,4005,11
|
|
20230612,133000,839352540,4010,4000,4010,4000,4436
|
|
20230612,132900,821603820,4000,4005,4005,4000,47
|
|
20230612,132800,821415590,4000,4005,4005,4000,1067
|
|
20230612,132700,817146780,4000,4000,4000,4000,204
|
|
20230612,132600,816330780,4000,4015,4015,4000,3010
|
|
20230612,132500,804280255,4005,4005,4005,4005,0
|
|
20230612,132400,804280255,4005,4015,4015,4005,810
|
|
20230612,132300,801035950,4015,4015,4015,4015,10
|
|
20230612,132200,800995800,4010,4010,4010,4010,0
|
|
20230612,132100,800995800,4010,4010,4010,4010,2000
|
|
20230612,132000,792975800,4015,4010,4015,4010,1835
|
|
20230612,131900,785617400,4015,4015,4015,4015,21
|
|
20230612,131800,785533085,4015,4015,4015,4015,0
|
|
20230612,131700,785533085,4015,4015,4015,4015,0
|
|
20230612,131600,785533085,4015,4015,4015,4015,1
|
|
20230612,131500,785529070,4015,4015,4015,4010,1132
|
|
20230612,131400,780989090,4015,4015,4015,4015,30
|
|
20230612,131300,780868640,4010,4010,4010,4010,0
|
|
20230612,131200,780868640,4010,4015,4015,4010,1500
|
|
20230612,131100,774850955,4020,4020,4020,4020,51
|
|
20230612,131000,774645935,4020,4020,4020,4020,0
|
|
20230612,130900,774645935,4020,4015,4020,4015,113
|
|
20230612,130800,774192190,4020,4020,4020,4020,10
|
|
20230612,130700,774151990,4020,4020,4020,4020,4270
|
|
20230612,130600,756986590,4020,4020,4020,4015,21
|
|
20230612,130500,756902175,4015,4015,4015,4015,626
|
|
20230612,130400,754388785,4015,4015,4015,4015,10
|
|
20230612,130300,754348635,4015,4010,4015,4010,857
|
|
20230612,130200,750911785,4005,4010,4010,4005,198
|
|
20230612,130100,750118295,4010,4010,4010,4010,10
|
|
20230612,130000,750078195,4010,4010,4010,4010,492
|
|
20230612,125900,748105275,4010,4010,4010,4010,10
|
|
20230612,125800,748065175,4010,4010,4010,4010,31
|
|
20230612,125700,747940865,4010,4010,4015,4010,25
|
|
20230612,125600,747840515,4010,4010,4010,4010,24
|
|
20230612,125500,747744275,4005,4010,4010,4005,202
|
|
20230612,125400,746935190,4010,4010,4010,4010,15
|
|
20230612,125300,746875040,4010,4010,4010,4010,10
|
|
20230612,125200,746834940,4015,4015,4015,4015,20
|
|
20230612,125100,746754640,4015,4015,4015,4015,1
|
|
20230612,125000,746750625,4010,4015,4015,4010,270
|
|
20230612,124900,745667905,4015,4015,4015,4015,21
|
|
20230612,124800,745583590,4015,4015,4015,4015,1
|
|
20230612,124700,745579575,4015,4015,4015,4015,103
|
|
20230612,124600,745166030,4015,4010,4020,4010,901
|
|
20230612,124500,741545825,4020,4020,4020,4015,229
|
|
20230612,124400,740626345,4020,4020,4020,4020,2
|
|
20230612,124300,740618305,4020,4015,4025,4015,3055
|
|
20230612,124200,728329770,4015,4015,4015,4015,6
|
|
20230612,124100,728305680,4015,4010,4015,4010,1440
|
|
20230612,124000,722531195,4000,4005,4005,4000,82
|
|
20230612,123900,722202805,4000,4005,4005,4000,2556
|
|
20230612,123800,711976590,4010,4010,4010,4010,10
|
|
20230612,123700,711936490,4005,4005,4005,4005,1157
|
|
20230612,123600,707302705,4010,4005,4010,4005,40
|
|
20230612,123500,707142445,4010,4005,4010,4005,514
|
|
20230612,123400,705083825,4005,4005,4005,4005,0
|
|
20230612,123300,705083825,4005,4005,4005,4005,285
|
|
20230612,123200,703942400,4010,4010,4010,4010,5
|
|
20230612,123100,703922350,4010,4010,4010,4010,0
|
|
20230612,123000,703922350,4010,4010,4010,4010,10
|
|
20230612,122900,703882250,4005,4005,4005,4005,1
|
|
20230612,122800,703878245,4005,4005,4005,4005,577
|
|
20230612,122700,701567360,4000,4005,4005,4000,37
|
|
20230612,122600,701419310,4000,4000,4000,4000,651
|
|
20230612,122500,698815310,4000,4000,4000,4000,3999
|
|
20230612,122400,682819310,4005,4000,4005,4000,694
|
|
20230612,122300,680041135,4005,4005,4005,4005,510
|
|
20230612,122200,677998585,4000,4000,4000,4000,252
|
|
20230612,122100,676990585,4005,4005,4005,4005,0
|
|
20230612,122000,676990585,4005,4005,4005,4005,0
|
|
20230612,121900,676990585,4005,4005,4005,4005,10
|
|
20230612,121800,676950535,4000,4000,4000,4000,0
|
|
20230612,121700,676950535,4000,4005,4005,4000,293
|
|
20230612,121600,675778360,4005,4005,4010,4005,65
|
|
20230612,121500,675517985,4010,4010,4010,4010,10
|
|
20230612,121400,675477885,4005,4005,4005,4005,175
|
|
20230612,121300,674777010,4005,4005,4005,4005,46
|
|
20230612,121200,674592780,4005,4005,4005,4005,512
|
|
20230612,121100,672542220,4005,4005,4005,4005,52
|
|
20230612,121000,672333960,4005,4000,4005,4000,60
|
|
20230612,120900,672093910,4005,4005,4005,4005,10
|
|
20230612,120800,672053860,4005,4000,4005,4000,118
|
|
20230612,120700,671581810,4000,4000,4000,4000,2
|
|
20230612,120600,671573810,4000,4005,4005,4000,175
|
|
20230612,120500,670873760,4000,4000,4000,4000,0
|
|
20230612,120400,670873760,4000,3995,4000,3995,628
|
|
20230612,120300,668364605,4000,4000,4000,4000,2
|
|
20230612,120200,668356605,3995,4000,4000,3995,556
|
|
20230612,120100,666135220,4000,4000,4000,4000,0
|
|
20230612,120000,666135220,4000,4000,4000,4000,42
|
|
20230612,115900,665967220,4000,4000,4000,4000,0
|
|
20230612,115800,665967220,4000,4000,4000,4000,0
|
|
20230612,115700,665967220,4000,4000,4000,4000,176
|
|
20230612,115600,665263220,3995,3995,3995,3995,0
|
|
20230612,115500,665263220,3995,4000,4000,3995,8
|
|
20230612,115400,665231250,3995,3995,3995,3995,0
|
|
20230612,115300,665231250,3995,3995,3995,3995,20
|
|
20230612,115200,665151350,3995,3995,3995,3995,0
|
|
20230612,115100,665151350,3995,3995,3995,3995,3
|
|
20230612,115000,665139365,3995,4000,4000,3995,328
|
|
20230612,114900,663828955,4000,4000,4000,4000,50
|
|
20230612,114800,663628955,4000,4000,4000,4000,3
|
|
20230612,114700,663616955,3995,3995,3995,3995,0
|
|
20230612,114600,663616955,3995,3995,3995,3995,0
|
|
20230612,114500,663616955,3995,3995,3995,3995,1000
|
|
20230612,114400,659621955,4000,3995,4005,3995,1092
|
|
20230612,114300,655251640,4000,4000,4000,4000,4816
|
|
20230612,114200,635987640,4005,4005,4005,4005,88
|
|
20230612,114100,635635200,4005,4005,4010,4005,33
|
|
20230612,114000,635502955,4005,4005,4005,4005,205
|
|
20230612,113900,634681930,4005,4005,4005,4005,10
|
|
20230612,113800,634641880,4005,4005,4005,4005,116
|
|
20230612,113700,634177300,4005,4005,4005,4005,49
|
|
20230612,113600,633981055,4000,4000,4000,4000,1
|
|
20230612,113500,633977055,4000,4000,4000,4000,1
|
|
20230612,113400,633973055,4000,4000,4000,4000,0
|
|
20230612,113300,633973055,4000,4000,4000,4000,5069
|
|
20230612,113200,613697055,4005,4005,4005,4005,0
|
|
20230612,113100,613697055,4005,4005,4005,4005,0
|
|
20230612,113000,613697055,4005,4005,4005,4005,46
|
|
20230612,112900,613512825,4005,4005,4005,4000,55
|
|
20230612,112800,613292685,4000,4000,4000,4000,0
|
|
20230612,112700,613292685,4000,4000,4000,4000,3
|
|
20230612,112600,613280685,4000,4000,4000,4000,0
|
|
20230612,112500,613280685,4000,4000,4000,4000,462
|
|
20230612,112400,611432685,4005,4005,4005,4005,1153
|
|
20230612,112300,606814920,4005,4005,4005,4005,0
|
|
20230612,112200,606814920,4005,4005,4005,4005,200
|
|
20230612,112100,606013920,4005,4005,4005,4005,291
|
|
20230612,112000,604848465,4005,4005,4005,4005,50
|
|
20230612,111900,604648215,4005,4005,4005,4005,256
|
|
20230612,111800,603622935,4010,4010,4010,4010,10
|
|
20230612,111700,603582835,4010,4005,4010,4005,828
|
|
20230612,111600,600266690,4005,4005,4005,4005,1410
|
|
20230612,111500,594619640,4010,4010,4010,4010,1491
|
|
20230612,111400,588640730,4010,4010,4010,4010,0
|
|
20230612,111300,588640730,4010,4010,4010,4010,27
|
|
20230612,111200,588532460,4005,4005,4005,4005,30
|
|
20230612,111100,588412310,4005,4005,4005,4005,0
|
|
20230612,111000,588412310,4005,4005,4005,4005,3
|
|
20230612,110900,588400295,4005,4005,4005,4005,3
|
|
20230612,110800,588388280,4010,4010,4010,4010,0
|
|
20230612,110700,588388280,4010,4010,4010,4010,53
|
|
20230612,110600,588175750,4005,4005,4005,4005,1
|
|
20230612,110500,588171745,4005,4005,4005,4005,0
|
|
20230612,110400,588171745,4005,4005,4005,4005,1508
|
|
20230612,110300,582132205,4005,4005,4005,4005,10
|
|
20230612,110200,582092155,4005,4010,4010,4005,207
|
|
20230612,110100,581263115,4005,4005,4005,4005,0
|
|
20230612,110000,581263115,4005,4020,4020,4005,11
|
|
20230612,105900,581219030,4020,4020,4020,4020,0
|
|
20230612,105800,581219030,4020,4020,4020,4020,10
|
|
20230612,105700,581178830,4020,4020,4020,4020,5
|
|
20230612,105600,581158730,4020,4020,4020,4020,0
|
|
20230612,105500,581158730,4020,4020,4020,4020,72
|
|
20230612,105400,580869290,4020,4020,4020,4020,1
|
|
20230612,105300,580865270,4020,4010,4020,4000,2204
|
|
20230612,105200,572021365,4020,4005,4020,4005,8433
|
|
20230612,105100,538195995,4000,4000,4000,4000,1320
|
|
20230612,105000,532915995,4000,4005,4005,4000,103
|
|
20230612,104900,532503980,4000,4000,4000,4000,0
|
|
20230612,104800,532503980,4000,4005,4005,3995,1687
|
|
20230612,104700,525756460,4000,3995,4000,3995,1434
|
|
20230612,104600,520020475,3995,3995,3995,3995,1978
|
|
20230612,104500,512118365,3995,3995,3995,3995,128
|
|
20230612,104400,511607005,4000,4005,4005,4000,835
|
|
20230612,104300,508266955,4005,4005,4005,4005,2
|
|
20230612,104200,508258945,4000,4000,4000,4000,1000
|
|
20230612,104100,504258945,4010,4005,4010,4005,1215
|
|
20230612,104000,499392370,4000,4000,4000,4000,3
|
|
20230612,103900,499380370,4000,4005,4005,4000,95
|
|
20230612,103800,498999910,4005,4005,4005,4005,2
|
|
20230612,103700,498991900,4005,4005,4005,4005,2
|
|
20230612,103600,498983890,4005,4005,4005,4005,335
|
|
20230612,103500,497642215,4005,4005,4005,4005,1
|
|
20230612,103400,497638210,4005,4000,4005,3995,308
|
|
20230612,103300,496404960,4000,3995,4000,3995,651
|
|
20230612,103200,493804210,3995,3990,3995,3990,4020
|
|
20230612,103100,477764310,3995,4000,4000,3995,2988
|
|
20230612,103000,465827235,4000,4000,4000,4000,4
|
|
20230612,102900,465811235,4000,4000,4000,4000,1215
|
|
20230612,102800,460951235,4000,3990,4000,3990,382
|
|
20230612,102700,459423555,3995,3995,3995,3995,10
|
|
20230612,102600,459383605,3995,3995,3995,3995,0
|
|
20230612,102500,459383605,3995,4000,4000,3995,1729
|
|
20230612,102400,452476060,4000,4000,4000,4000,100
|
|
20230612,102300,452076060,4000,4000,4000,4000,3
|
|
20230612,102200,452064060,3995,4000,4000,3995,2871
|
|
20230612,102100,440580110,4000,3995,4000,3995,251
|
|
20230612,102000,439576860,3995,3995,3995,3995,70
|
|
20230612,101900,439297210,4000,4000,4000,4000,178
|
|
20230612,101800,438585210,4000,3995,4000,3995,303
|
|
20230612,101700,437373225,3995,3995,3995,3995,95
|
|
20230612,101600,436993700,3995,3990,3995,3990,1738
|
|
20230612,101500,430056580,3990,3990,3990,3990,25
|
|
20230612,101400,429956830,4000,3990,4000,3985,848
|
|
20230612,101300,426577485,3990,3990,4000,3990,684
|
|
20230612,101200,423848315,3990,3985,4000,3985,4168
|
|
20230612,101100,407221955,3985,3990,3995,3980,3066
|
|
20230612,101000,395001400,3990,3995,3995,3985,6202
|
|
20230612,100900,370258435,3995,4000,4000,3995,83
|
|
20230612,100800,369926450,4000,3995,4000,3995,104
|
|
20230612,100700,369510810,3995,3995,3995,3995,345
|
|
20230612,100600,368132535,3995,3995,3995,3995,609
|
|
20230612,100500,365699580,3990,3995,3995,3990,417
|
|
20230612,100400,364035670,3995,3995,3995,3990,127
|
|
20230612,100300,363528930,3990,4000,4000,3990,1463
|
|
20230612,100200,357684750,4000,3995,4000,3995,364
|
|
20230612,100100,356230565,3995,4000,4000,3995,3038
|
|
20230612,100000,344093750,3995,4000,4005,3995,208
|
|
20230612,095900,343261780,4000,4000,4000,4000,7768
|
|
20230612,095800,312189780,4005,4005,4005,4000,142
|
|
20230612,095700,311621220,4000,4005,4005,4000,522
|
|
20230612,095600,309531925,4000,4000,4005,4000,387
|
|
20230612,095500,307983920,4005,4005,4005,4000,718
|
|
20230612,095400,305111515,4005,4005,4005,4005,213
|
|
20230612,095300,304258450,4005,4005,4005,4005,323
|
|
20230612,095200,302964835,4005,4010,4010,4005,13
|
|
20230612,095100,302912720,4005,4005,4010,4005,1729
|
|
20230612,095000,295987575,4010,4010,4010,4010,3
|
|
20230612,094900,295975545,4010,4005,4010,4005,2504
|
|
20230612,094800,285938350,4005,4005,4005,4005,3
|
|
20230612,094700,285926335,4005,4005,4005,4005,31
|
|
20230612,094600,285802180,4000,4005,4005,4000,1155
|
|
20230612,094500,281179180,4005,4005,4005,4000,3963
|
|
20230612,094400,265324260,4005,4005,4005,4005,5505
|
|
20230612,094300,243276735,4005,4010,4010,4005,3765
|
|
20230612,094200,228188470,4010,4010,4010,4010,16
|
|
20230612,094100,228124310,4010,4015,4015,4010,139
|
|
20230612,094000,227566880,4015,4015,4015,4010,564
|
|
20230612,093900,225302430,4015,4010,4015,4010,528
|
|
20230612,093800,223185100,4015,4015,4015,4015,90
|
|
20230612,093700,222823750,4010,4010,4015,4005,1021
|
|
20230612,093600,218729660,4015,4010,4015,4010,1592
|
|
20230612,093500,212338085,4010,4005,4010,4005,397
|
|
20230612,093400,210747280,4010,4010,4010,4005,80
|
|
20230612,093300,210426695,4015,4020,4020,4005,59
|
|
20230612,093200,210189835,4005,4010,4010,4005,849
|
|
20230612,093100,206786835,4020,4020,4020,4020,81
|
|
20230612,093000,206461215,4020,4010,4020,4010,635
|
|
20230612,092900,203914840,4020,4015,4020,4015,1293
|
|
20230612,092800,198723435,4015,4000,4015,4000,3116
|
|
20230612,092700,186246715,4010,4010,4010,4000,3002
|
|
20230612,092600,174236035,4005,4010,4010,4005,2393
|
|
20230612,092500,164650825,4010,4005,4010,4005,353
|
|
20230612,092400,163237035,4010,4010,4010,4010,1685
|
|
20230612,092300,156480185,4010,4010,4010,4010,1183
|
|
20230612,092200,151736355,4010,4015,4015,4010,348
|
|
20230612,092100,150340870,4020,4010,4020,4010,63
|
|
20230612,092000,150088110,4010,4015,4015,4010,100
|
|
20230612,091900,149686885,4020,4020,4025,4010,857
|
|
20230612,091800,146243010,4020,4020,4025,4015,625
|
|
20230612,091700,143733365,4020,4025,4025,4010,43
|
|
20230612,091600,143560430,4025,4020,4025,4010,497
|
|
20230612,091500,141564440,4020,4020,4020,4015,326
|
|
20230612,091400,140254920,4020,4015,4020,4015,6
|
|
20230612,091300,140230820,4020,4005,4020,4000,7182
|
|
20230612,091200,111460295,4005,4010,4010,4005,2169
|
|
20230612,091100,102773350,4010,4010,4010,4005,270
|
|
20230612,091000,101690850,4015,4005,4015,4005,614
|
|
20230612,090900,99230350,4005,4015,4015,4005,1423
|
|
20230612,090800,93527905,4005,4005,4015,4005,2414
|
|
20230612,090700,83858260,4005,4015,4020,4005,5035
|
|
20230612,090600,63669890,4015,4015,4015,4015,312
|
|
20230612,090500,62417210,4015,4010,4015,4010,2090
|
|
20230612,090400,54025895,4010,4010,4015,4010,1025
|
|
20230612,090300,49915595,4010,4010,4010,4010,160
|
|
20230612,090200,49273995,4010,4010,4010,4010,3000
|
|
20230612,090100,37243995,4010,4010,4020,4010,4079
|
|
20230612,090000,20883880,4010,4015,4020,4010,5191
|