675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,201100,4009217560,5150,5150,5150,5150,0
|
|
20230613,201000,4009217560,5150,5150,5150,5150,0
|
|
20230613,200900,4009217560,5150,5150,5150,5150,0
|
|
20230613,200800,4009217560,5150,5150,5150,5150,0
|
|
20230613,200700,4009217560,5150,5150,5150,5150,0
|
|
20230613,200600,4009217560,5150,5150,5150,5150,0
|
|
20230613,200500,4009217560,5150,5150,5150,5150,0
|
|
20230613,200400,4009217560,5150,5150,5150,5150,0
|
|
20230613,200300,4009217560,5150,5150,5150,5150,0
|
|
20230613,200200,4009217560,5150,5150,5150,5150,0
|
|
20230613,200100,4009217560,5150,5150,5150,5150,0
|
|
20230613,200000,4009217560,5150,5150,5150,5150,0
|
|
20230613,195900,4009217560,5150,5150,5150,5150,0
|
|
20230613,195800,4009217560,5150,5150,5150,5150,0
|
|
20230613,195700,4009217560,5150,5150,5150,5150,0
|
|
20230613,195600,4009217560,5150,5150,5150,5150,0
|
|
20230613,195500,4009217560,5150,5150,5150,5150,0
|
|
20230613,195400,4009217560,5150,5150,5150,5150,0
|
|
20230613,195300,4009217560,5150,5150,5150,5150,0
|
|
20230613,195200,4009217560,5150,5150,5150,5150,0
|
|
20230613,195100,4009217560,5150,5150,5150,5150,0
|
|
20230613,195000,4009217560,5150,5150,5150,5150,0
|
|
20230613,194900,4009217560,5150,5150,5150,5150,0
|
|
20230613,194800,4009217560,5150,5150,5150,5150,0
|
|
20230613,194700,4009217560,5150,5150,5150,5150,0
|
|
20230613,194600,4009217560,5150,5150,5150,5150,0
|
|
20230613,194500,4009217560,5150,5150,5150,5150,0
|
|
20230613,194400,4009217560,5150,5150,5150,5150,0
|
|
20230613,194300,4009217560,5150,5150,5150,5150,0
|
|
20230613,194200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,194100,4009217560,5150,5150,5150,5150,0
|
|
20230613,194000,4009217560,5150,5150,5150,5150,0
|
|
20230613,193900,4009217560,5150,5150,5150,5150,0
|
|
20230613,193800,4009217560,5150,5150,5150,5150,0
|
|
20230613,193700,4009217560,5150,5150,5150,5150,0
|
|
20230613,193600,4009217560,5150,5150,5150,5150,0
|
|
20230613,193500,4009217560,5150,5150,5150,5150,0
|
|
20230613,193400,4009217560,5150,5150,5150,5150,0
|
|
20230613,193300,4009217560,5150,5150,5150,5150,0
|
|
20230613,193200,4009217560,5150,5150,5150,5150,0
|
|
20230613,193100,4009217560,5150,5150,5150,5150,0
|
|
20230613,193000,4009217560,5150,5150,5150,5150,0
|
|
20230613,192900,4009217560,5150,5150,5150,5150,0
|
|
20230613,192800,4009217560,5150,5150,5150,5150,0
|
|
20230613,192700,4009217560,5150,5150,5150,5150,0
|
|
20230613,192600,4009217560,5150,5150,5150,5150,0
|
|
20230613,192500,4009217560,5150,5150,5150,5150,0
|
|
20230613,192400,4009217560,5150,5150,5150,5150,0
|
|
20230613,192300,4009217560,5150,5150,5150,5150,0
|
|
20230613,192200,4009217560,5150,5150,5150,5150,0
|
|
20230613,192100,4009217560,5150,5150,5150,5150,0
|
|
20230613,192000,4009217560,5150,5150,5150,5150,0
|
|
20230613,191900,4009217560,5150,5150,5150,5150,0
|
|
20230613,191800,4009217560,5150,5150,5150,5150,0
|
|
20230613,191700,4009217560,5150,5150,5150,5150,0
|
|
20230613,191600,4009217560,5150,5150,5150,5150,0
|
|
20230613,191500,4009217560,5150,5150,5150,5150,0
|
|
20230613,191400,4009217560,5150,5150,5150,5150,0
|
|
20230613,191300,4009217560,5150,5150,5150,5150,0
|
|
20230613,191200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,191100,4009217560,5150,5150,5150,5150,0
|
|
20230613,191000,4009217560,5150,5150,5150,5150,0
|
|
20230613,190900,4009217560,5150,5150,5150,5150,0
|
|
20230613,190800,4009217560,5150,5150,5150,5150,0
|
|
20230613,190700,4009217560,5150,5150,5150,5150,0
|
|
20230613,190600,4009217560,5150,5150,5150,5150,0
|
|
20230613,190500,4009217560,5150,5150,5150,5150,0
|
|
20230613,190400,4009217560,5150,5150,5150,5150,0
|
|
20230613,190300,4009217560,5150,5150,5150,5150,0
|
|
20230613,190200,4009217560,5150,5150,5150,5150,0
|
|
20230613,190100,4009217560,5150,5150,5150,5150,0
|
|
20230613,190000,4009217560,5150,5150,5150,5150,0
|
|
20230613,185900,4009217560,5150,5150,5150,5150,0
|
|
20230613,185800,4009217560,5150,5150,5150,5150,0
|
|
20230613,185700,4009217560,5150,5150,5150,5150,0
|
|
20230613,185600,4009217560,5150,5150,5150,5150,0
|
|
20230613,185500,4009217560,5150,5150,5150,5150,0
|
|
20230613,185400,4009217560,5150,5150,5150,5150,0
|
|
20230613,185300,4009217560,5150,5150,5150,5150,0
|
|
20230613,185200,4009217560,5150,5150,5150,5150,0
|
|
20230613,185100,4009217560,5150,5150,5150,5150,0
|
|
20230613,185000,4009217560,5150,5150,5150,5150,0
|
|
20230613,184900,4009217560,5150,5150,5150,5150,0
|
|
20230613,184800,4009217560,5150,5150,5150,5150,0
|
|
20230613,184700,4009217560,5150,5150,5150,5150,0
|
|
20230613,184600,4009217560,5150,5150,5150,5150,0
|
|
20230613,184500,4009217560,5150,5150,5150,5150,0
|
|
20230613,184400,4009217560,5150,5150,5150,5150,0
|
|
20230613,184300,4009217560,5150,5150,5150,5150,0
|
|
20230613,184200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,184100,4009217560,5150,5150,5150,5150,0
|
|
20230613,184000,4009217560,5150,5150,5150,5150,0
|
|
20230613,183900,4009217560,5150,5150,5150,5150,0
|
|
20230613,183800,4009217560,5150,5150,5150,5150,0
|
|
20230613,183700,4009217560,5150,5150,5150,5150,0
|
|
20230613,183600,4009217560,5150,5150,5150,5150,0
|
|
20230613,183500,4009217560,5150,5150,5150,5150,0
|
|
20230613,183400,4009217560,5150,5150,5150,5150,0
|
|
20230613,183300,4009217560,5150,5150,5150,5150,0
|
|
20230613,183200,4009217560,5150,5150,5150,5150,0
|
|
20230613,183100,4009217560,5150,5150,5150,5150,0
|
|
20230613,183000,4009217560,5150,5150,5150,5150,0
|
|
20230613,182900,4009217560,5150,5150,5150,5150,0
|
|
20230613,182800,4009217560,5150,5150,5150,5150,0
|
|
20230613,182700,4009217560,5150,5150,5150,5150,0
|
|
20230613,182600,4009217560,5150,5150,5150,5150,0
|
|
20230613,182500,4009217560,5150,5150,5150,5150,0
|
|
20230613,182400,4009217560,5150,5150,5150,5150,0
|
|
20230613,182300,4009217560,5150,5150,5150,5150,0
|
|
20230613,182200,4009217560,5150,5150,5150,5150,0
|
|
20230613,182100,4009217560,5150,5150,5150,5150,0
|
|
20230613,182000,4009217560,5150,5150,5150,5150,0
|
|
20230613,181900,4009217560,5150,5150,5150,5150,0
|
|
20230613,181800,4009217560,5150,5150,5150,5150,0
|
|
20230613,181700,4009217560,5150,5150,5150,5150,0
|
|
20230613,181600,4009217560,5150,5150,5150,5150,0
|
|
20230613,181500,4009217560,5150,5150,5150,5150,0
|
|
20230613,181400,4009217560,5150,5150,5150,5150,0
|
|
20230613,181300,4009217560,5150,5150,5150,5150,0
|
|
20230613,181200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,181100,4009217560,5150,5150,5150,5150,0
|
|
20230613,181000,4009217560,5150,5150,5150,5150,0
|
|
20230613,180900,4009217560,5150,5150,5150,5150,0
|
|
20230613,180800,4009217560,5150,5150,5150,5150,0
|
|
20230613,180700,4009217560,5150,5150,5150,5150,0
|
|
20230613,180600,4009217560,5150,5150,5150,5150,0
|
|
20230613,180500,4009217560,5150,5150,5150,5150,0
|
|
20230613,180400,4009217560,5150,5150,5150,5150,0
|
|
20230613,180300,4009217560,5150,5150,5150,5150,0
|
|
20230613,180200,4009217560,5150,5150,5150,5150,0
|
|
20230613,180100,4009217560,5150,5150,5150,5150,0
|
|
20230613,180000,4009217560,5150,5150,5150,5150,0
|
|
20230613,175900,4009217560,5150,5150,5150,5150,0
|
|
20230613,175800,4009217560,5150,5150,5150,5150,0
|
|
20230613,175700,4009217560,5150,5150,5150,5150,0
|
|
20230613,175600,4009217560,5150,5150,5150,5150,0
|
|
20230613,175500,4009217560,5150,5150,5150,5150,0
|
|
20230613,175400,4009217560,5150,5150,5150,5150,0
|
|
20230613,175300,4009217560,5150,5150,5150,5150,0
|
|
20230613,175200,4009217560,5150,5150,5150,5150,0
|
|
20230613,175100,4009217560,5150,5150,5150,5150,0
|
|
20230613,175000,4009217560,5150,5150,5150,5150,0
|
|
20230613,174900,4009217560,5150,5150,5150,5150,0
|
|
20230613,174800,4009217560,5150,5150,5150,5150,0
|
|
20230613,174700,4009217560,5150,5150,5150,5150,0
|
|
20230613,174600,4009217560,5150,5150,5150,5150,0
|
|
20230613,174500,4009217560,5150,5150,5150,5150,0
|
|
20230613,174400,4009217560,5150,5150,5150,5150,0
|
|
20230613,174300,4009217560,5150,5150,5150,5150,0
|
|
20230613,174200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,174100,4009217560,5150,5150,5150,5150,0
|
|
20230613,174000,4009217560,5150,5150,5150,5150,0
|
|
20230613,173900,4009217560,5150,5150,5150,5150,0
|
|
20230613,173800,4009217560,5150,5150,5150,5150,0
|
|
20230613,173700,4009217560,5150,5150,5150,5150,0
|
|
20230613,173600,4009217560,5150,5150,5150,5150,0
|
|
20230613,173500,4009217560,5150,5150,5150,5150,0
|
|
20230613,173400,4009217560,5150,5150,5150,5150,0
|
|
20230613,173300,4009217560,5150,5150,5150,5150,0
|
|
20230613,173200,4009217560,5150,5150,5150,5150,0
|
|
20230613,173100,4009217560,5150,5150,5150,5150,0
|
|
20230613,173000,4009217560,5150,5150,5150,5150,0
|
|
20230613,172900,4009217560,5150,5150,5150,5150,0
|
|
20230613,172800,4009217560,5150,5150,5150,5150,0
|
|
20230613,172700,4009217560,5150,5150,5150,5150,0
|
|
20230613,172600,4009217560,5150,5150,5150,5150,0
|
|
20230613,172500,4009217560,5150,5150,5150,5150,0
|
|
20230613,172400,4009217560,5150,5150,5150,5150,0
|
|
20230613,172300,4009217560,5150,5150,5150,5150,0
|
|
20230613,172200,4009217560,5150,5150,5150,5150,0
|
|
20230613,172100,4009217560,5150,5150,5150,5150,0
|
|
20230613,172000,4009217560,5150,5150,5150,5150,0
|
|
20230613,171900,4009217560,5150,5150,5150,5150,0
|
|
20230613,171800,4009217560,5150,5150,5150,5150,0
|
|
20230613,171700,4009217560,5150,5150,5150,5150,0
|
|
20230613,171600,4009217560,5150,5150,5150,5150,0
|
|
20230613,171500,4009217560,5150,5150,5150,5150,0
|
|
20230613,171400,4009217560,5150,5150,5150,5150,0
|
|
20230613,171300,4009217560,5150,5150,5150,5150,0
|
|
20230613,171200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,171100,4009217560,5150,5150,5150,5150,0
|
|
20230613,171000,4009217560,5150,5150,5150,5150,0
|
|
20230613,170900,4009217560,5150,5150,5150,5150,0
|
|
20230613,170800,4009217560,5150,5150,5150,5150,0
|
|
20230613,170700,4009217560,5150,5150,5150,5150,0
|
|
20230613,170600,4009217560,5150,5150,5150,5150,0
|
|
20230613,170500,4009217560,5150,5150,5150,5150,0
|
|
20230613,170400,4009217560,5150,5150,5150,5150,0
|
|
20230613,170300,4009217560,5150,5150,5150,5150,0
|
|
20230613,170200,4009217560,5150,5150,5150,5150,0
|
|
20230613,170100,4009217560,5150,5150,5150,5150,0
|
|
20230613,170000,4009217560,5150,5150,5150,5150,0
|
|
20230613,165900,4009217560,5150,5150,5150,5150,0
|
|
20230613,165800,4009217560,5150,5150,5150,5150,0
|
|
20230613,165700,4009217560,5150,5150,5150,5150,0
|
|
20230613,165600,4009217560,5150,5150,5150,5150,0
|
|
20230613,165500,4009217560,5150,5150,5150,5150,0
|
|
20230613,165400,4009217560,5150,5150,5150,5150,0
|
|
20230613,165300,4009217560,5150,5150,5150,5150,0
|
|
20230613,165200,4009217560,5150,5150,5150,5150,0
|
|
20230613,165100,4009217560,5150,5150,5150,5150,0
|
|
20230613,165000,4009217560,5150,5150,5150,5150,0
|
|
20230613,164900,4009217560,5150,5150,5150,5150,0
|
|
20230613,164800,4009217560,5150,5150,5150,5150,0
|
|
20230613,164700,4009217560,5150,5150,5150,5150,0
|
|
20230613,164600,4009217560,5150,5150,5150,5150,0
|
|
20230613,164500,4009217560,5150,5150,5150,5150,0
|
|
20230613,164400,4009217560,5150,5150,5150,5150,0
|
|
20230613,164300,4009217560,5150,5150,5150,5150,0
|
|
20230613,164200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,164100,4009217560,5150,5150,5150,5150,0
|
|
20230613,164000,4009217560,5150,5150,5150,5150,0
|
|
20230613,163900,4009217560,5150,5150,5150,5150,0
|
|
20230613,163800,4009217560,5150,5150,5150,5150,0
|
|
20230613,163700,4009217560,5150,5150,5150,5150,0
|
|
20230613,163600,4009217560,5150,5150,5150,5150,0
|
|
20230613,163500,4009217560,5150,5150,5150,5150,0
|
|
20230613,163400,4009217560,5150,5150,5150,5150,0
|
|
20230613,163300,4009217560,5150,5150,5150,5150,0
|
|
20230613,163200,4009217560,5150,5150,5150,5150,0
|
|
20230613,163100,4009217560,5150,5150,5150,5150,0
|
|
20230613,163000,4009217560,5150,5150,5150,5150,0
|
|
20230613,162900,4009217560,5150,5150,5150,5150,0
|
|
20230613,162800,4009217560,5150,5150,5150,5150,0
|
|
20230613,162700,4009217560,5150,5150,5150,5150,0
|
|
20230613,162600,4009217560,5150,5150,5150,5150,0
|
|
20230613,162500,4009217560,5150,5150,5150,5150,0
|
|
20230613,162400,4009217560,5150,5150,5150,5150,0
|
|
20230613,162300,4009217560,5150,5150,5150,5150,0
|
|
20230613,162200,4009217560,5150,5150,5150,5150,0
|
|
20230613,162100,4009217560,5150,5150,5150,5150,0
|
|
20230613,162000,4009217560,5150,5150,5150,5150,0
|
|
20230613,161900,4009217560,5150,5150,5150,5150,0
|
|
20230613,161800,4009217560,5150,5150,5150,5150,0
|
|
20230613,161700,4009217560,5150,5150,5150,5150,0
|
|
20230613,161600,4009217560,5150,5150,5150,5150,0
|
|
20230613,161500,4009217560,5150,5150,5150,5150,0
|
|
20230613,161400,4009217560,5150,5150,5150,5150,0
|
|
20230613,161300,4009217560,5150,5150,5150,5150,0
|
|
20230613,161200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,161100,4009217560,5150,5150,5150,5150,0
|
|
20230613,161000,4009217560,5150,5150,5150,5150,0
|
|
20230613,160900,4009217560,5150,5150,5150,5150,0
|
|
20230613,160800,4009217560,5150,5150,5150,5150,0
|
|
20230613,160700,4009217560,5150,5150,5150,5150,0
|
|
20230613,160600,4009217560,5150,5150,5150,5150,0
|
|
20230613,160500,4009217560,5150,5150,5150,5150,0
|
|
20230613,160400,4009217560,5150,5150,5150,5150,0
|
|
20230613,160300,4009217560,5150,5150,5150,5150,0
|
|
20230613,160200,4009217560,5150,5150,5150,5150,0
|
|
20230613,160100,4009217560,5150,5150,5150,5150,0
|
|
20230613,160000,4009217560,5150,5150,5150,5150,0
|
|
20230613,155900,4009217560,5150,5150,5150,5150,0
|
|
20230613,155800,4009217560,5150,5150,5150,5150,0
|
|
20230613,155700,4009217560,5150,5150,5150,5150,0
|
|
20230613,155600,4009217560,5150,5150,5150,5150,0
|
|
20230613,155500,4009217560,5150,5150,5150,5150,0
|
|
20230613,155400,4009217560,5150,5150,5150,5150,0
|
|
20230613,155300,4009217560,5150,5150,5150,5150,0
|
|
20230613,155200,4009217560,5150,5150,5150,5150,0
|
|
20230613,155100,4009217560,5150,5150,5150,5150,0
|
|
20230613,155000,4009217560,5150,5150,5150,5150,0
|
|
20230613,154900,4009217560,5150,5150,5150,5150,0
|
|
20230613,154800,4009217560,5150,5150,5150,5150,0
|
|
20230613,154700,4009217560,5150,5150,5150,5150,0
|
|
20230613,154600,4009217560,5150,5150,5150,5150,0
|
|
20230613,154500,4009217560,5150,5150,5150,5150,0
|
|
20230613,154400,4009217560,5150,5150,5150,5150,0
|
|
20230613,154300,4009217560,5150,5150,5150,5150,0
|
|
20230613,154200,4009217560,5150,5150,5150,5150,49048
|
|
20230613,154100,4009217560,5150,5150,5150,5150,0
|
|
20230613,154000,4009217560,5150,5150,5150,5150,0
|
|
20230613,153900,4009217560,5150,5150,5150,5150,0
|
|
20230613,153800,4009217560,5150,5150,5150,5150,0
|
|
20230613,153700,4009217560,5150,5150,5150,5150,0
|
|
20230613,153600,4009217560,5150,5150,5150,5150,0
|
|
20230613,153500,4009217560,5150,5150,5150,5150,0
|
|
20230613,153400,4009217560,5150,5150,5150,5150,0
|
|
20230613,153300,4009217560,5150,5150,5150,5150,0
|
|
20230613,153200,4009217560,5150,5150,5150,5150,0
|
|
20230613,153100,4009217560,5150,5150,5150,5150,0
|
|
20230613,153000,4009217560,5150,5150,5150,5150,49048
|
|
20230613,152900,3756620360,5170,5170,5170,5170,0
|
|
20230613,152800,3756620360,5170,5170,5170,5170,0
|
|
20230613,152700,3756620360,5170,5170,5170,5170,0
|
|
20230613,152600,3756620360,5170,5170,5170,5170,0
|
|
20230613,152500,3756620360,5170,5170,5170,5170,0
|
|
20230613,152400,3756620360,5170,5170,5170,5170,0
|
|
20230613,152300,3756620360,5170,5170,5170,5170,0
|
|
20230613,152200,3756620360,5170,5170,5170,5170,0
|
|
20230613,152100,3756620360,5170,5170,5170,5170,0
|
|
20230613,152000,3756620360,5170,5170,5170,5170,0
|
|
20230613,151900,3756620360,5170,5100,5180,5090,63478
|
|
20230613,151800,3430516370,5100,5080,5100,5080,16196
|
|
20230613,151700,3348054940,5090,5090,5100,5080,12680
|
|
20230613,151600,3283537270,5100,5060,5130,5050,28443
|
|
20230613,151500,3138442320,5050,5040,5080,4985,46629
|
|
20230613,151400,2903115730,5040,5110,5140,5000,45652
|
|
20230613,151300,2671498130,5090,4975,5120,4975,73507
|
|
20230613,151200,2299866730,4975,4975,4975,4970,7140
|
|
20230613,151100,2264348380,4975,4980,4980,4975,437
|
|
20230613,151000,2262173955,4975,4970,4990,4970,202
|
|
20230613,150900,2261168985,4970,4980,4980,4970,1356
|
|
20230613,150800,2254424360,4990,4985,4990,4985,877
|
|
20230613,150700,2250050050,4990,4990,4990,4990,100
|
|
20230613,150600,2249551050,4995,4975,4995,4970,13600
|
|
20230613,150500,2181671880,4975,4975,4975,4970,3315
|
|
20230613,150400,2165189080,4970,4975,4975,4970,447
|
|
20230613,150300,2162965755,4975,4975,4975,4975,550
|
|
20230613,150200,2160229505,4975,4975,4975,4975,470
|
|
20230613,150100,2157891255,4975,4975,4975,4975,3703
|
|
20230613,150000,2139468830,4980,4980,4980,4980,0
|
|
20230613,145900,2139468830,4980,4985,4985,4980,4961
|
|
20230613,145800,2114758530,4985,4985,4990,4985,1036
|
|
20230613,145700,2109591070,4990,4985,4990,4985,858
|
|
20230613,145600,2105313870,4985,4985,4985,4980,1653
|
|
20230613,145500,2097074040,4985,4985,4985,4985,275
|
|
20230613,145400,2095703165,4985,4985,4985,4985,56
|
|
20230613,145300,2095424005,4985,4985,4985,4985,100
|
|
20230613,145200,2094925505,4985,4990,4990,4985,1572
|
|
20230613,145100,2087089035,4995,4990,4995,4990,6138
|
|
20230613,145000,2056460160,4990,4990,4995,4990,569
|
|
20230613,144900,2053620845,4990,4990,4995,4990,1208
|
|
20230613,144800,2047590925,4995,4995,4995,4995,498
|
|
20230613,144700,2045103415,4995,4995,4995,4990,32
|
|
20230613,144600,2044943625,4990,4990,4995,4990,2786
|
|
20230613,144500,2031027855,4990,4990,4990,4990,1979
|
|
20230613,144400,2021152645,4990,4985,4990,4985,221
|
|
20230613,144300,2020049860,4985,4985,4985,4985,46
|
|
20230613,144200,2019820550,4985,4990,4990,4985,1126
|
|
20230613,144100,2014202130,4990,4990,4990,4990,1
|
|
20230613,144000,2014197140,4985,4990,4990,4985,209
|
|
20230613,143900,2013155270,4985,4985,4985,4985,10
|
|
20230613,143800,2013105420,4985,4985,4985,4985,2254
|
|
20230613,143700,2001869230,4980,4980,4980,4980,41
|
|
20230613,143600,2001665050,4985,4985,4985,4985,0
|
|
20230613,143500,2001665050,4985,4990,4990,4985,314
|
|
20230613,143400,2000099690,4990,4985,4990,4985,335
|
|
20230613,143300,1998429680,4980,4980,4980,4980,50
|
|
20230613,143200,1998180680,4985,4985,4985,4985,747
|
|
20230613,143100,1994456885,4985,4985,4985,4985,0
|
|
20230613,143000,1994456885,4985,4980,4985,4980,155
|
|
20230613,142900,1993684965,4980,4980,4980,4980,660
|
|
20230613,142800,1990398165,4985,4985,4985,4985,296
|
|
20230613,142700,1988922605,4980,4980,4985,4980,1858
|
|
20230613,142600,1979668265,4980,4980,4980,4980,97
|
|
20230613,142500,1979185205,4980,4980,4980,4980,1475
|
|
20230613,142400,1971839705,4980,4985,4985,4980,53
|
|
20230613,142300,1971575630,4985,4985,4985,4985,300
|
|
20230613,142200,1970080130,4980,4980,4980,4980,85
|
|
20230613,142100,1969656830,4980,4980,4980,4980,13
|
|
20230613,142000,1969592090,4980,4985,4985,4980,120
|
|
20230613,141900,1968993990,4985,4985,4985,4985,0
|
|
20230613,141800,1968993990,4985,4980,4985,4980,603
|
|
20230613,141700,1965990400,4980,4980,4980,4980,500
|
|
20230613,141600,1963500400,4980,4975,4980,4975,164
|
|
20230613,141500,1962684470,4980,4980,4980,4980,8
|
|
20230613,141400,1962644630,4985,4985,4985,4985,10
|
|
20230613,141300,1962594780,4985,4985,4985,4985,0
|
|
20230613,141200,1962594780,4985,4985,4985,4985,2
|
|
20230613,141100,1962584810,4985,4985,4985,4970,3145
|
|
20230613,141000,1946947485,4985,4985,4985,4985,300
|
|
20230613,140900,1945451985,4985,4985,4985,4970,5840
|
|
20230613,140800,1916376345,4990,4990,4990,4990,361
|
|
20230613,140700,1914574955,4990,4990,4990,4990,58
|
|
20230613,140600,1914285535,4990,4990,4990,4990,60
|
|
20230613,140500,1913986135,4990,4990,4990,4990,9
|
|
20230613,140400,1913941225,4990,4990,4990,4990,0
|
|
20230613,140300,1913941225,4990,4990,4990,4990,39
|
|
20230613,140200,1913746615,4985,4990,4990,4985,50
|
|
20230613,140100,1913497195,4990,4995,4995,4990,100
|
|
20230613,140000,1912997945,4990,4990,4990,4990,83
|
|
20230613,135900,1912583775,4990,4985,4990,4980,1303
|
|
20230613,135800,1906083850,4985,4985,4985,4985,7
|
|
20230613,135700,1906048955,4985,4985,4985,4985,145
|
|
20230613,135600,1905326130,4985,4985,4985,4985,0
|
|
20230613,135500,1905326130,4985,4985,4985,4985,0
|
|
20230613,135400,1905326130,4985,4985,4985,4985,423
|
|
20230613,135300,1903217475,4985,4985,4985,4985,13
|
|
20230613,135200,1903152670,4985,4990,4990,4985,381
|
|
20230613,135100,1901253380,4985,4985,4990,4985,645
|
|
20230613,135000,1898037830,4985,4985,4985,4985,4
|
|
20230613,134900,1898017890,4990,4990,4990,4990,0
|
|
20230613,134800,1898017890,4990,4990,4990,4990,690
|
|
20230613,134700,1894574790,4990,4995,4995,4990,582
|
|
20230613,134600,1891667750,4995,4995,4995,4995,283
|
|
20230613,134500,1890254165,4995,4995,4995,4995,0
|
|
20230613,134400,1890254165,4995,4995,4995,4995,300
|
|
20230613,134300,1888755665,4985,4985,4985,4980,3765
|
|
20230613,134200,1869990710,4980,4980,4980,4980,20
|
|
20230613,134100,1869891110,4980,4985,4985,4980,75
|
|
20230613,134000,1869517260,4985,4985,4985,4985,210
|
|
20230613,133900,1868470410,4980,4985,4985,4980,1521
|
|
20230613,133800,1860895750,4985,4985,4985,4985,15
|
|
20230613,133700,1860820975,4985,4985,4985,4985,1028
|
|
20230613,133600,1855696395,5000,5000,5000,5000,0
|
|
20230613,133500,1855696395,5000,5000,5000,5000,0
|
|
20230613,133400,1855696395,5000,5000,5000,5000,504
|
|
20230613,133300,1853176395,5000,5000,5000,5000,0
|
|
20230613,133200,1853176395,5000,4990,5000,4990,4272
|
|
20230613,133100,1831859095,4995,4995,4995,4995,2316
|
|
20230613,133000,1820290675,4995,4995,4995,4995,153
|
|
20230613,132900,1819526440,4995,4995,4995,4995,1027
|
|
20230613,132800,1814396575,5000,5000,5000,5000,52
|
|
20230613,132700,1814136575,5000,4995,5000,4995,768
|
|
20230613,132600,1810297075,4995,5000,5000,4995,660
|
|
20230613,132500,1806999575,5000,5000,5000,5000,40
|
|
20230613,132400,1806799575,5000,5000,5000,5000,88
|
|
20230613,132300,1806359575,4995,4995,4995,4995,100
|
|
20230613,132200,1805860075,4995,4995,4995,4995,10
|
|
20230613,132100,1805810125,5000,4995,5000,4995,2757
|
|
20230613,132000,1792026755,4990,4990,4990,4990,100
|
|
20230613,131900,1791527755,4995,4990,4995,4990,1005
|
|
20230613,131800,1786508040,4990,4985,4990,4985,2000
|
|
20230613,131700,1776530240,4980,4980,4980,4980,0
|
|
20230613,131600,1776530240,4980,4985,4985,4980,31
|
|
20230613,131500,1776375710,4985,4985,4985,4985,61
|
|
20230613,131400,1776071625,4985,4975,4985,4975,634
|
|
20230613,131300,1772917455,4975,4975,4975,4975,3203
|
|
20230613,131200,1756982530,4975,4975,4975,4975,0
|
|
20230613,131100,1756982530,4975,4975,4975,4975,1000
|
|
20230613,131000,1752007530,4975,4985,4985,4975,537
|
|
20230613,130900,1749334200,4985,4985,4985,4985,110
|
|
20230613,130800,1748785850,4985,4985,4985,4985,32
|
|
20230613,130700,1748626330,4985,4985,4985,4980,198
|
|
20230613,130600,1747639310,4985,4985,4985,4985,297
|
|
20230613,130500,1746158765,4985,4985,4985,4985,0
|
|
20230613,130400,1746158765,4985,4975,4985,4975,221
|
|
20230613,130300,1745059260,4975,4970,4975,4970,196
|
|
20230613,130200,1744084690,4970,4970,4970,4970,0
|
|
20230613,130100,1744084690,4970,4970,4970,4970,9
|
|
20230613,130000,1744039960,4970,4970,4970,4970,10
|
|
20230613,125900,1743990260,4970,4970,4970,4970,1458
|
|
20230613,125800,1736744000,4970,4970,4970,4970,1156
|
|
20230613,125700,1730998680,4975,4970,4975,4970,1858
|
|
20230613,125600,1721758090,4970,4970,4970,4970,754
|
|
20230613,125500,1718010710,4975,4975,4975,4975,926
|
|
20230613,125400,1713403860,4985,4985,4985,4985,22
|
|
20230613,125300,1713294190,4975,4975,4975,4970,275
|
|
20230613,125200,1711926215,4975,4975,4980,4975,6262
|
|
20230613,125100,1680772265,4975,4980,4980,4975,1019
|
|
20230613,125000,1675701235,4980,4990,4990,4980,2453
|
|
20230613,124900,1663483535,4985,4985,4985,4985,0
|
|
20230613,124800,1663483535,4985,4985,4985,4985,1
|
|
20230613,124700,1663478550,4990,4990,4990,4990,0
|
|
20230613,124600,1663478550,4990,4980,4990,4980,719
|
|
20230613,124500,1659897920,4990,4980,4990,4980,65
|
|
20230613,124400,1659574210,4985,4985,4985,4985,0
|
|
20230613,124300,1659574210,4985,4985,4985,4985,390
|
|
20230613,124200,1657630060,4985,4985,4985,4980,111
|
|
20230613,124100,1657077225,4985,4995,4995,4985,1633
|
|
20230613,124000,1648933610,4990,4990,4990,4990,0
|
|
20230613,123900,1648933610,4990,4990,4990,4990,0
|
|
20230613,123800,1648933610,4990,4990,4990,4990,0
|
|
20230613,123700,1648933610,4990,4990,4990,4990,400
|
|
20230613,123600,1646937610,4990,4990,4990,4990,9
|
|
20230613,123500,1646892700,4990,4990,4990,4990,0
|
|
20230613,123400,1646892700,4990,4990,4990,4990,1944
|
|
20230613,123300,1637192140,4990,4990,4990,4990,100
|
|
20230613,123200,1636693140,4990,4990,4990,4990,27
|
|
20230613,123100,1636558410,4985,4985,4985,4985,432
|
|
20230613,123000,1634404890,4985,4985,4985,4985,549
|
|
20230613,122900,1631668125,4985,4985,4985,4985,1229
|
|
20230613,122800,1625541560,4985,4990,4990,4985,204
|
|
20230613,122700,1624524100,4990,4985,4990,4985,126
|
|
20230613,122600,1623895910,4990,4985,4990,4985,255
|
|
20230613,122500,1622624730,4990,4990,4990,4990,0
|
|
20230613,122400,1622624730,4990,4990,4990,4990,84
|
|
20230613,122300,1622205570,4990,4985,4990,4985,2384
|
|
20230613,122200,1610311830,4985,4985,4985,4985,62
|
|
20230613,122100,1610002760,4985,4985,4985,4985,548
|
|
20230613,122000,1607270980,4985,4985,4985,4985,73
|
|
20230613,121900,1606907075,4985,4985,4985,4985,472
|
|
20230613,121800,1604554155,4985,4985,4985,4985,348
|
|
20230613,121700,1602819375,4985,4985,4985,4980,81
|
|
20230613,121600,1602415615,4985,4985,4985,4985,3166
|
|
20230613,121500,1586633105,4990,4985,4990,4985,320
|
|
20230613,121400,1585037805,4985,4985,4985,4985,46
|
|
20230613,121300,1584808495,4985,4985,4985,4985,100
|
|
20230613,121200,1584309995,4990,4990,4990,4990,33
|
|
20230613,121100,1584145325,4990,4990,4990,4990,0
|
|
20230613,121000,1584145325,4990,4990,4990,4990,1032
|
|
20230613,120900,1578995645,4990,4990,4990,4990,9
|
|
20230613,120800,1578950735,4990,4990,4990,4990,0
|
|
20230613,120700,1578950735,4990,4995,4995,4990,53
|
|
20230613,120600,1578686250,4995,4995,4995,4995,32
|
|
20230613,120500,1578526410,4995,4995,4995,4995,118
|
|
20230613,120400,1577937000,4995,4990,4995,4990,591
|
|
20230613,120300,1574987210,4995,5000,5000,4995,1096
|
|
20230613,120200,1569507855,5000,5000,5000,5000,1020
|
|
20230613,120100,1564407855,5010,5010,5010,5010,350
|
|
20230613,120000,1562654355,5010,5010,5010,5010,628
|
|
20230613,115900,1559508075,5010,5010,5010,5010,404
|
|
20230613,115800,1557484035,5010,5010,5010,5000,980
|
|
20230613,115700,1552574255,5010,5010,5010,5010,300
|
|
20230613,115600,1551071255,5010,5010,5010,5010,460
|
|
20230613,115500,1548766655,5010,4995,5010,4995,907
|
|
20230613,115400,1544229710,5000,4995,5000,4995,295
|
|
20230613,115300,1542755735,4985,4985,4985,4985,0
|
|
20230613,115200,1542755735,4985,4985,4985,4985,30
|
|
20230613,115100,1542606185,4985,4985,4985,4985,500
|
|
20230613,115000,1540113685,4995,5000,5000,4995,55
|
|
20230613,114900,1539838890,4985,4985,4985,4985,1
|
|
20230613,114800,1539833905,4985,5000,5000,4985,6157
|
|
20230613,114700,1509117930,4990,4990,4990,4990,89
|
|
20230613,114600,1508673820,4990,5000,5000,4990,148
|
|
20230613,114500,1507934290,4990,5000,5010,4990,965
|
|
20230613,114400,1503113000,5010,5010,5010,5010,159
|
|
20230613,114300,1502316410,5010,4995,5020,4985,1892
|
|
20230613,114200,1492865320,5000,5020,5020,5000,2643
|
|
20230613,114100,1479647280,5020,5020,5020,5020,1600
|
|
20230613,114000,1471615280,5020,5010,5020,5010,1646
|
|
20230613,113900,1463358810,5010,5030,5030,5010,1719
|
|
20230613,113800,1454723480,5030,5010,5030,5010,4831
|
|
20230613,113700,1430507470,5000,4985,5000,4985,12040
|
|
20230613,113600,1370380000,4985,4980,4985,4980,2403
|
|
20230613,113500,1358408060,4985,4985,4985,4985,5
|
|
20230613,113400,1358383135,4985,4985,4985,4985,13
|
|
20230613,113300,1358318330,4985,4985,4985,4985,0
|
|
20230613,113200,1358318330,4985,4990,4990,4985,431
|
|
20230613,113100,1356169295,4990,4990,4990,4990,51
|
|
20230613,113000,1355914805,4985,4985,4990,4985,1820
|
|
20230613,112900,1346837005,4985,4975,4985,4975,1155
|
|
20230613,112800,1341080265,4980,4980,4980,4980,11
|
|
20230613,112700,1341025485,4980,4980,4980,4980,480
|
|
20230613,112600,1338635085,4985,4985,4985,4985,0
|
|
20230613,112500,1338635085,4985,4985,4985,4985,0
|
|
20230613,112400,1338635085,4985,4975,4985,4975,2226
|
|
20230613,112300,1327548820,4975,4980,4980,4975,784
|
|
20230613,112200,1323648410,4980,4980,4980,4980,51
|
|
20230613,112100,1323394430,4970,4970,4970,4965,1101
|
|
20230613,112000,1317925910,4970,4980,4980,4970,200
|
|
20230613,111900,1316930910,4980,4980,4980,4980,102
|
|
20230613,111800,1316422950,4980,4970,4985,4965,633
|
|
20230613,111700,1313276030,4980,4985,4985,4975,2177
|
|
20230613,111600,1302444960,4985,4990,4990,4985,35
|
|
20230613,111500,1302270410,4990,4995,4995,4990,41
|
|
20230613,111400,1302065720,4995,4980,4995,4980,2105
|
|
20230613,111300,1291563135,4980,4960,4980,4960,1346
|
|
20230613,111200,1284870055,4980,4980,4980,4980,500
|
|
20230613,111100,1282380055,4980,4980,4980,4965,58
|
|
20230613,111000,1282092010,4965,4965,4965,4965,420
|
|
20230613,110900,1280006710,4960,4975,4975,4960,2165
|
|
20230613,110800,1269268295,4975,4970,4975,4960,1030
|
|
20230613,110700,1264157050,4980,4980,4980,4980,196
|
|
20230613,110600,1263180970,4980,4965,4980,4965,264
|
|
20230613,110500,1261866265,4980,4980,4980,4980,22
|
|
20230613,110400,1261756705,4965,4975,4980,4965,1138
|
|
20230613,110300,1256098645,4980,4980,4980,4980,443
|
|
20230613,110200,1253892505,4985,4990,4990,4985,254
|
|
20230613,110100,1252626050,4990,4990,4995,4990,613
|
|
20230613,110000,1249567080,4995,4995,5000,4995,4383
|
|
20230613,105900,1227664055,4995,4995,5000,4990,3358
|
|
20230613,105800,1210889040,4995,4985,4995,4985,5460
|
|
20230613,105700,1183650055,4985,4975,4985,4975,1902
|
|
20230613,105600,1174174920,4980,4980,4980,4975,1956
|
|
20230613,105500,1164434165,4980,4965,4980,4965,3066
|
|
20230613,105400,1149193155,4965,4965,4965,4965,205
|
|
20230613,105300,1148175330,4965,4965,4970,4965,3252
|
|
20230613,105200,1132026185,4970,4970,4970,4970,990
|
|
20230613,105100,1127105885,4970,4955,4970,4955,5612
|
|
20230613,105000,1099246735,4960,4930,4960,4930,9900
|
|
20230613,104900,1050260650,4930,4930,4930,4930,20
|
|
20230613,104800,1050162050,4930,4930,4930,4930,0
|
|
20230613,104700,1050162050,4930,4930,4930,4930,2
|
|
20230613,104600,1050152190,4940,4935,4940,4935,278
|
|
20230613,104500,1048780255,4925,4930,4930,4925,4862
|
|
20230613,104400,1024833855,4925,4925,4925,4925,13
|
|
20230613,104300,1024769830,4925,4925,4925,4925,63
|
|
20230613,104200,1024459555,4935,4930,4935,4925,2552
|
|
20230613,104100,1011872270,4935,4940,4940,4930,219
|
|
20230613,104000,1010791535,4940,4940,4940,4940,140
|
|
20230613,103900,1010099935,4940,4940,4940,4940,752
|
|
20230613,103800,1006385055,4940,4935,4940,4935,312
|
|
20230613,103700,1004844775,4940,4940,4940,4935,562
|
|
20230613,103600,1002069495,4940,4935,4940,4935,120
|
|
20230613,103500,1001477195,4935,4935,4940,4935,1224
|
|
20230613,103400,995434930,4935,4930,4935,4930,310
|
|
20230613,103300,993905130,4925,4925,4925,4925,0
|
|
20230613,103200,993905130,4925,4920,4925,4920,2411
|
|
20230613,103100,982042175,4920,4920,4920,4920,194
|
|
20230613,103000,981087695,4920,4920,4920,4920,396
|
|
20230613,102900,979139375,4920,4915,4920,4915,30
|
|
20230613,102800,978991875,4915,4915,4915,4915,583
|
|
20230613,102700,976126430,4915,4915,4915,4915,282
|
|
20230613,102600,974740400,4915,4915,4915,4915,1501
|
|
20230613,102500,967362985,4915,4915,4915,4910,522
|
|
20230613,102400,964799855,4915,4915,4915,4915,1403
|
|
20230613,102300,957904110,4915,4920,4920,4915,223
|
|
20230613,102200,956808005,4920,4915,4920,4915,49
|
|
20230613,102100,956567150,4915,4915,4915,4915,1282
|
|
20230613,102000,950266120,4915,4915,4915,4915,967
|
|
20230613,101900,945513315,4915,4915,4915,4915,384
|
|
20230613,101800,943625955,4915,4915,4915,4915,2115
|
|
20230613,101700,933230730,4915,4920,4920,4915,497
|
|
20230613,101600,930787875,4920,4920,4920,4920,1656
|
|
20230613,101500,922640355,4920,4920,4920,4920,10
|
|
20230613,101400,922591155,4925,4925,4925,4925,64
|
|
20230613,101300,922275955,4925,4925,4925,4925,15
|
|
20230613,101200,922202080,4920,4920,4920,4920,204
|
|
20230613,101100,921198400,4920,4920,4920,4920,437
|
|
20230613,101000,919048360,4925,4920,4925,4920,398
|
|
20230613,100900,917090100,4920,4915,4920,4915,125
|
|
20230613,100800,916475600,4915,4915,4915,4915,776
|
|
20230613,100700,912661560,4915,4925,4925,4915,3651
|
|
20230613,100600,894705565,4925,4930,4930,4925,222
|
|
20230613,100500,893612155,4930,4930,4930,4925,248
|
|
20230613,100400,892389535,4930,4930,4930,4925,3299
|
|
20230613,100300,876132005,4930,4930,4930,4930,950
|
|
20230613,100200,871448505,4940,4940,4940,4940,0
|
|
20230613,100100,871448505,4940,4940,4940,4940,2000
|
|
20230613,100000,861568505,4940,4940,4940,4940,503
|
|
20230613,095900,859083685,4940,4945,4945,4930,1116
|
|
20230613,095800,853571325,4945,4940,4945,4930,790
|
|
20230613,095700,849674205,4940,4940,4940,4940,127
|
|
20230613,095600,849046825,4940,4940,4940,4940,136
|
|
20230613,095500,848374985,4940,4940,4940,4940,10
|
|
20230613,095400,848325585,4940,4940,4940,4940,291
|
|
20230613,095300,846888045,4940,4940,4940,4940,1001
|
|
20230613,095200,841943105,4940,4930,4940,4930,4862
|
|
20230613,095100,817944175,4940,4940,4940,4930,892
|
|
20230613,095000,813537895,4940,4940,4940,4940,0
|
|
20230613,094900,813537895,4940,4940,4940,4940,794
|
|
20230613,094800,809615535,4940,4940,4940,4940,1604
|
|
20230613,094700,801691775,4930,4935,4935,4930,780
|
|
20230613,094600,797844230,4935,4935,4935,4935,218
|
|
20230613,094500,796768400,4935,4945,4945,4935,23
|
|
20230613,094400,796654715,4945,4935,4945,4935,1079
|
|
20230613,094300,791324545,4930,4935,4935,4930,725
|
|
20230613,094200,787746955,4935,4940,4940,4935,1489
|
|
20230613,094100,780397240,4940,4940,4940,4940,1020
|
|
20230613,094000,775358440,4930,4940,4940,4930,501
|
|
20230613,093900,772888500,4940,4940,4940,4930,1753
|
|
20230613,093800,764238680,4940,4940,4940,4940,454
|
|
20230613,093700,761995920,4930,4930,4930,4930,230
|
|
20230613,093600,760862020,4930,4940,4945,4930,325
|
|
20230613,093500,759256715,4940,4950,4950,4940,1198
|
|
20230613,093400,753336525,4950,4945,4950,4945,1323
|
|
20230613,093300,746793685,4945,4945,4945,4945,258
|
|
20230613,093200,745517875,4945,4945,4950,4945,1309
|
|
20230613,093100,739044035,4950,4950,4950,4950,46
|
|
20230613,093000,738816335,4950,4950,4950,4950,215
|
|
20230613,092900,737752085,4950,4950,4950,4940,71
|
|
20230613,092800,737400645,4950,4930,4950,4930,251
|
|
20230613,092700,736158685,4930,4925,4930,4925,550
|
|
20230613,092600,733449685,4940,4935,4940,4920,2313
|
|
20230613,092500,722053365,4930,4930,4935,4930,533
|
|
20230613,092400,719425670,4935,4950,4950,4935,2804
|
|
20230613,092300,705574660,4950,4960,4960,4940,484
|
|
20230613,092200,703178365,4960,4940,4960,4935,4707
|
|
20230613,092100,679875570,4940,4950,4955,4940,1665
|
|
20230613,092000,671642590,4960,4945,4960,4940,3124
|
|
20230613,091900,656193510,4940,4930,4950,4925,5561
|
|
20230613,091800,628741080,4930,4910,4930,4905,16353
|
|
20230613,091700,548388650,4910,4900,4910,4885,4612
|
|
20230613,091600,525768770,4900,4890,4900,4890,842
|
|
20230613,091500,521651320,4885,4905,4905,4885,1558
|
|
20230613,091400,514034215,4905,4910,4910,4900,76
|
|
20230613,091300,513661755,4890,4910,4920,4890,5456
|
|
20230613,091200,486866145,4895,4885,4905,4885,3036
|
|
20230613,091100,471996575,4880,4850,4895,4850,1045
|
|
20230613,091000,466894975,4850,4860,4875,4845,15705
|
|
20230613,090900,390396870,4845,4850,4860,4840,8533
|
|
20230613,090800,349043815,4850,4865,4865,4840,13143
|
|
20230613,090700,285293600,4865,4870,4875,4855,8225
|
|
20230613,090600,245313315,4865,4865,4875,4860,5639
|
|
20230613,090500,217871815,4870,4880,4880,4870,2957
|
|
20230613,090400,203456680,4880,4900,4900,4880,4231
|
|
20230613,090300,182791545,4910,4895,4910,4895,809
|
|
20230613,090200,178826595,4900,4885,4905,4880,526
|
|
20230613,090100,176256355,4885,4930,4930,4885,3511
|
|
20230613,090000,158959035,4925,4890,4925,4840,31108
|