624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,192000,1245774740,3990,3990,3990,3990,0
|
|
20230607,191900,1245774740,3990,3990,3990,3990,0
|
|
20230607,191800,1245774740,3990,3990,3990,3990,0
|
|
20230607,191700,1245774740,3990,3990,3990,3990,0
|
|
20230607,191600,1245774740,3990,3990,3990,3990,0
|
|
20230607,191500,1245774740,3990,3990,3990,3990,0
|
|
20230607,191400,1245774740,3990,3990,3990,3990,0
|
|
20230607,191300,1245774740,3990,3990,3990,3990,0
|
|
20230607,191200,1245774740,3990,3990,3990,3990,0
|
|
20230607,191100,1245774740,3990,3990,3990,3990,0
|
|
20230607,191000,1245774740,3990,3990,3990,3990,0
|
|
20230607,190900,1245774740,3990,3990,3990,3990,0
|
|
20230607,190800,1245774740,3990,3990,3990,3990,0
|
|
20230607,190700,1245774740,3990,3990,3990,3990,0
|
|
20230607,190600,1245774740,3990,3990,3990,3990,0
|
|
20230607,190500,1245774740,3990,3990,3990,3990,0
|
|
20230607,190400,1245774740,3990,3990,3990,3990,0
|
|
20230607,190300,1245774740,3990,3990,3990,3990,0
|
|
20230607,190200,1245774740,3990,3990,3990,3990,0
|
|
20230607,190100,1245774740,3990,3990,3990,3990,0
|
|
20230607,190000,1245774740,3990,3990,3990,3990,0
|
|
20230607,185900,1245774740,3990,3990,3990,3990,0
|
|
20230607,185800,1245774740,3990,3990,3990,3990,0
|
|
20230607,185700,1245774740,3990,3990,3990,3990,0
|
|
20230607,185600,1245774740,3990,3990,3990,3990,0
|
|
20230607,185500,1245774740,3990,3990,3990,3990,0
|
|
20230607,185400,1245774740,3990,3990,3990,3990,0
|
|
20230607,185300,1245774740,3990,3990,3990,3990,0
|
|
20230607,185200,1245774740,3990,3990,3990,3990,0
|
|
20230607,185100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,185000,1245774740,3990,3990,3990,3990,0
|
|
20230607,184900,1245774740,3990,3990,3990,3990,0
|
|
20230607,184800,1245774740,3990,3990,3990,3990,0
|
|
20230607,184700,1245774740,3990,3990,3990,3990,0
|
|
20230607,184600,1245774740,3990,3990,3990,3990,0
|
|
20230607,184500,1245774740,3990,3990,3990,3990,0
|
|
20230607,184400,1245774740,3990,3990,3990,3990,0
|
|
20230607,184300,1245774740,3990,3990,3990,3990,0
|
|
20230607,184200,1245774740,3990,3990,3990,3990,0
|
|
20230607,184100,1245774740,3990,3990,3990,3990,0
|
|
20230607,184000,1245774740,3990,3990,3990,3990,0
|
|
20230607,183900,1245774740,3990,3990,3990,3990,0
|
|
20230607,183800,1245774740,3990,3990,3990,3990,0
|
|
20230607,183700,1245774740,3990,3990,3990,3990,0
|
|
20230607,183600,1245774740,3990,3990,3990,3990,0
|
|
20230607,183500,1245774740,3990,3990,3990,3990,0
|
|
20230607,183400,1245774740,3990,3990,3990,3990,0
|
|
20230607,183300,1245774740,3990,3990,3990,3990,0
|
|
20230607,183200,1245774740,3990,3990,3990,3990,0
|
|
20230607,183100,1245774740,3990,3990,3990,3990,0
|
|
20230607,183000,1245774740,3990,3990,3990,3990,0
|
|
20230607,182900,1245774740,3990,3990,3990,3990,0
|
|
20230607,182800,1245774740,3990,3990,3990,3990,0
|
|
20230607,182700,1245774740,3990,3990,3990,3990,0
|
|
20230607,182600,1245774740,3990,3990,3990,3990,0
|
|
20230607,182500,1245774740,3990,3990,3990,3990,0
|
|
20230607,182400,1245774740,3990,3990,3990,3990,0
|
|
20230607,182300,1245774740,3990,3990,3990,3990,0
|
|
20230607,182200,1245774740,3990,3990,3990,3990,0
|
|
20230607,182100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,182000,1245774740,3990,3990,3990,3990,0
|
|
20230607,181900,1245774740,3990,3990,3990,3990,0
|
|
20230607,181800,1245774740,3990,3990,3990,3990,0
|
|
20230607,181700,1245774740,3990,3990,3990,3990,0
|
|
20230607,181600,1245774740,3990,3990,3990,3990,0
|
|
20230607,181500,1245774740,3990,3990,3990,3990,0
|
|
20230607,181400,1245774740,3990,3990,3990,3990,0
|
|
20230607,181300,1245774740,3990,3990,3990,3990,0
|
|
20230607,181200,1245774740,3990,3990,3990,3990,0
|
|
20230607,181100,1245774740,3990,3990,3990,3990,0
|
|
20230607,181000,1245774740,3990,3990,3990,3990,0
|
|
20230607,180900,1245774740,3990,3990,3990,3990,0
|
|
20230607,180800,1245774740,3990,3990,3990,3990,0
|
|
20230607,180700,1245774740,3990,3990,3990,3990,0
|
|
20230607,180600,1245774740,3990,3990,3990,3990,0
|
|
20230607,180500,1245774740,3990,3990,3990,3990,0
|
|
20230607,180400,1245774740,3990,3990,3990,3990,0
|
|
20230607,180300,1245774740,3990,3990,3990,3990,0
|
|
20230607,180200,1245774740,3990,3990,3990,3990,0
|
|
20230607,180100,1245774740,3990,3990,3990,3990,0
|
|
20230607,180000,1245774740,3990,3990,3990,3990,0
|
|
20230607,175900,1245774740,3990,3990,3990,3990,0
|
|
20230607,175800,1245774740,3990,3990,3990,3990,0
|
|
20230607,175700,1245774740,3990,3990,3990,3990,0
|
|
20230607,175600,1245774740,3990,3990,3990,3990,0
|
|
20230607,175500,1245774740,3990,3990,3990,3990,0
|
|
20230607,175400,1245774740,3990,3990,3990,3990,0
|
|
20230607,175300,1245774740,3990,3990,3990,3990,0
|
|
20230607,175200,1245774740,3990,3990,3990,3990,0
|
|
20230607,175100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,175000,1245774740,3990,3990,3990,3990,0
|
|
20230607,174900,1245774740,3990,3990,3990,3990,0
|
|
20230607,174800,1245774740,3990,3990,3990,3990,0
|
|
20230607,174700,1245774740,3990,3990,3990,3990,0
|
|
20230607,174600,1245774740,3990,3990,3990,3990,0
|
|
20230607,174500,1245774740,3990,3990,3990,3990,0
|
|
20230607,174400,1245774740,3990,3990,3990,3990,0
|
|
20230607,174300,1245774740,3990,3990,3990,3990,0
|
|
20230607,174200,1245774740,3990,3990,3990,3990,0
|
|
20230607,174100,1245774740,3990,3990,3990,3990,0
|
|
20230607,174000,1245774740,3990,3990,3990,3990,0
|
|
20230607,173900,1245774740,3990,3990,3990,3990,0
|
|
20230607,173800,1245774740,3990,3990,3990,3990,0
|
|
20230607,173700,1245774740,3990,3990,3990,3990,0
|
|
20230607,173600,1245774740,3990,3990,3990,3990,0
|
|
20230607,173500,1245774740,3990,3990,3990,3990,0
|
|
20230607,173400,1245774740,3990,3990,3990,3990,0
|
|
20230607,173300,1245774740,3990,3990,3990,3990,0
|
|
20230607,173200,1245774740,3990,3990,3990,3990,0
|
|
20230607,173100,1245774740,3990,3990,3990,3990,0
|
|
20230607,173000,1245774740,3990,3990,3990,3990,0
|
|
20230607,172900,1245774740,3990,3990,3990,3990,0
|
|
20230607,172800,1245774740,3990,3990,3990,3990,0
|
|
20230607,172700,1245774740,3990,3990,3990,3990,0
|
|
20230607,172600,1245774740,3990,3990,3990,3990,0
|
|
20230607,172500,1245774740,3990,3990,3990,3990,0
|
|
20230607,172400,1245774740,3990,3990,3990,3990,0
|
|
20230607,172300,1245774740,3990,3990,3990,3990,0
|
|
20230607,172200,1245774740,3990,3990,3990,3990,0
|
|
20230607,172100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,172000,1245774740,3990,3990,3990,3990,0
|
|
20230607,171900,1245774740,3990,3990,3990,3990,0
|
|
20230607,171800,1245774740,3990,3990,3990,3990,0
|
|
20230607,171700,1245774740,3990,3990,3990,3990,0
|
|
20230607,171600,1245774740,3990,3990,3990,3990,0
|
|
20230607,171500,1245774740,3990,3990,3990,3990,0
|
|
20230607,171400,1245774740,3990,3990,3990,3990,0
|
|
20230607,171300,1245774740,3990,3990,3990,3990,0
|
|
20230607,171200,1245774740,3990,3990,3990,3990,0
|
|
20230607,171100,1245774740,3990,3990,3990,3990,0
|
|
20230607,171000,1245774740,3990,3990,3990,3990,0
|
|
20230607,170900,1245774740,3990,3990,3990,3990,0
|
|
20230607,170800,1245774740,3990,3990,3990,3990,0
|
|
20230607,170700,1245774740,3990,3990,3990,3990,0
|
|
20230607,170600,1245774740,3990,3990,3990,3990,0
|
|
20230607,170500,1245774740,3990,3990,3990,3990,0
|
|
20230607,170400,1245774740,3990,3990,3990,3990,0
|
|
20230607,170300,1245774740,3990,3990,3990,3990,0
|
|
20230607,170200,1245774740,3990,3990,3990,3990,0
|
|
20230607,170100,1245774740,3990,3990,3990,3990,0
|
|
20230607,170000,1245774740,3990,3990,3990,3990,0
|
|
20230607,165900,1245774740,3990,3990,3990,3990,0
|
|
20230607,165800,1245774740,3990,3990,3990,3990,0
|
|
20230607,165700,1245774740,3990,3990,3990,3990,0
|
|
20230607,165600,1245774740,3990,3990,3990,3990,0
|
|
20230607,165500,1245774740,3990,3990,3990,3990,0
|
|
20230607,165400,1245774740,3990,3990,3990,3990,0
|
|
20230607,165300,1245774740,3990,3990,3990,3990,0
|
|
20230607,165200,1245774740,3990,3990,3990,3990,0
|
|
20230607,165100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,165000,1245774740,3990,3990,3990,3990,0
|
|
20230607,164900,1245774740,3990,3990,3990,3990,0
|
|
20230607,164800,1245774740,3990,3990,3990,3990,0
|
|
20230607,164700,1245774740,3990,3990,3990,3990,0
|
|
20230607,164600,1245774740,3990,3990,3990,3990,0
|
|
20230607,164500,1245774740,3990,3990,3990,3990,0
|
|
20230607,164400,1245774740,3990,3990,3990,3990,0
|
|
20230607,164300,1245774740,3990,3990,3990,3990,0
|
|
20230607,164200,1245774740,3990,3990,3990,3990,0
|
|
20230607,164100,1245774740,3990,3990,3990,3990,0
|
|
20230607,164000,1245774740,3990,3990,3990,3990,0
|
|
20230607,163900,1245774740,3990,3990,3990,3990,0
|
|
20230607,163800,1245774740,3990,3990,3990,3990,0
|
|
20230607,163700,1245774740,3990,3990,3990,3990,0
|
|
20230607,163600,1245774740,3990,3990,3990,3990,0
|
|
20230607,163500,1245774740,3990,3990,3990,3990,0
|
|
20230607,163400,1245774740,3990,3990,3990,3990,0
|
|
20230607,163300,1245774740,3990,3990,3990,3990,0
|
|
20230607,163200,1245774740,3990,3990,3990,3990,0
|
|
20230607,163100,1245774740,3990,3990,3990,3990,0
|
|
20230607,163000,1245774740,3990,3990,3990,3990,0
|
|
20230607,162900,1245774740,3990,3990,3990,3990,0
|
|
20230607,162800,1245774740,3990,3990,3990,3990,0
|
|
20230607,162700,1245774740,3990,3990,3990,3990,0
|
|
20230607,162600,1245774740,3990,3990,3990,3990,0
|
|
20230607,162500,1245774740,3990,3990,3990,3990,0
|
|
20230607,162400,1245774740,3990,3990,3990,3990,0
|
|
20230607,162300,1245774740,3990,3990,3990,3990,0
|
|
20230607,162200,1245774740,3990,3990,3990,3990,0
|
|
20230607,162100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,162000,1245774740,3990,3990,3990,3990,0
|
|
20230607,161900,1245774740,3990,3990,3990,3990,0
|
|
20230607,161800,1245774740,3990,3990,3990,3990,0
|
|
20230607,161700,1245774740,3990,3990,3990,3990,0
|
|
20230607,161600,1245774740,3990,3990,3990,3990,0
|
|
20230607,161500,1245774740,3990,3990,3990,3990,0
|
|
20230607,161400,1245774740,3990,3990,3990,3990,0
|
|
20230607,161300,1245774740,3990,3990,3990,3990,0
|
|
20230607,161200,1245774740,3990,3990,3990,3990,0
|
|
20230607,161100,1245774740,3990,3990,3990,3990,0
|
|
20230607,161000,1245774740,3990,3990,3990,3990,0
|
|
20230607,160900,1245774740,3990,3990,3990,3990,0
|
|
20230607,160800,1245774740,3990,3990,3990,3990,0
|
|
20230607,160700,1245774740,3990,3990,3990,3990,0
|
|
20230607,160600,1245774740,3990,3990,3990,3990,0
|
|
20230607,160500,1245774740,3990,3990,3990,3990,0
|
|
20230607,160400,1245774740,3990,3990,3990,3990,0
|
|
20230607,160300,1245774740,3990,3990,3990,3990,0
|
|
20230607,160200,1245774740,3990,3990,3990,3990,0
|
|
20230607,160100,1245774740,3990,3990,3990,3990,0
|
|
20230607,160000,1245774740,3990,3990,3990,3990,0
|
|
20230607,155900,1245774740,3990,3990,3990,3990,0
|
|
20230607,155800,1245774740,3990,3990,3990,3990,0
|
|
20230607,155700,1245774740,3990,3990,3990,3990,0
|
|
20230607,155600,1245774740,3990,3990,3990,3990,0
|
|
20230607,155500,1245774740,3990,3990,3990,3990,0
|
|
20230607,155400,1245774740,3990,3990,3990,3990,0
|
|
20230607,155300,1245774740,3990,3990,3990,3990,0
|
|
20230607,155200,1245774740,3990,3990,3990,3990,0
|
|
20230607,155100,1245774740,3990,3990,3990,3990,4563
|
|
20230607,155000,1245774740,3990,3990,3990,3990,0
|
|
20230607,154900,1245774740,3990,3990,3990,3990,0
|
|
20230607,154800,1245774740,3990,3990,3990,3990,0
|
|
20230607,154700,1245774740,3990,3990,3990,3990,0
|
|
20230607,154600,1245774740,3990,3990,3990,3990,0
|
|
20230607,154500,1245774740,3990,3990,3990,3990,0
|
|
20230607,154400,1245774740,3990,3990,3990,3990,0
|
|
20230607,154300,1245774740,3990,3990,3990,3990,0
|
|
20230607,154200,1245774740,3990,3990,3990,3990,0
|
|
20230607,154100,1245774740,3990,3990,3990,3990,0
|
|
20230607,154000,1245774740,3990,3990,3990,3990,0
|
|
20230607,153900,1245774740,3990,3990,3990,3990,0
|
|
20230607,153800,1245774740,3990,3990,3990,3990,0
|
|
20230607,153700,1245774740,3990,3990,3990,3990,0
|
|
20230607,153600,1245774740,3990,3990,3990,3990,0
|
|
20230607,153500,1245774740,3990,3990,3990,3990,0
|
|
20230607,153400,1245774740,3990,3990,3990,3990,0
|
|
20230607,153300,1245774740,3990,3990,3990,3990,0
|
|
20230607,153200,1245774740,3990,3990,3990,3990,0
|
|
20230607,153100,1245774740,3990,3990,3990,3990,0
|
|
20230607,153000,1245774740,3990,3990,3990,3990,4563
|
|
20230607,152900,1227568370,3990,3990,3990,3990,0
|
|
20230607,152800,1227568370,3990,3990,3990,3990,0
|
|
20230607,152700,1227568370,3990,3990,3990,3990,0
|
|
20230607,152600,1227568370,3990,3990,3990,3990,0
|
|
20230607,152500,1227568370,3990,3990,3990,3990,0
|
|
20230607,152400,1227568370,3990,3990,3990,3990,0
|
|
20230607,152300,1227568370,3990,3990,3990,3990,0
|
|
20230607,152200,1227568370,3990,3990,3990,3990,0
|
|
20230607,152100,1227568370,3990,3990,3990,3990,0
|
|
20230607,152000,1227568370,3990,3990,3990,3990,0
|
|
20230607,151900,1227568370,3990,3990,3990,3990,100
|
|
20230607,151800,1227169370,3980,3975,3980,3975,744
|
|
20230607,151700,1224208265,3990,3985,3990,3985,165
|
|
20230607,151600,1223550725,3975,3975,3975,3975,300
|
|
20230607,151500,1222358225,3975,3975,3975,3975,24
|
|
20230607,151400,1222262825,3985,3985,3985,3985,1
|
|
20230607,151300,1222258840,3975,3975,3975,3975,0
|
|
20230607,151200,1222258840,3975,3975,3975,3975,1
|
|
20230607,151100,1222254865,3980,3980,3980,3980,0
|
|
20230607,151000,1222254865,3980,3980,3980,3980,0
|
|
20230607,150900,1222254865,3980,3980,3980,3980,1
|
|
20230607,150800,1222250885,3985,3985,3985,3985,0
|
|
20230607,150700,1222250885,3985,3985,3985,3985,100
|
|
20230607,150600,1221852385,3985,3985,3985,3985,0
|
|
20230607,150500,1221852385,3985,3985,3985,3985,38
|
|
20230607,150400,1221700955,3985,3985,3985,3985,0
|
|
20230607,150300,1221700955,3985,3985,3985,3985,2
|
|
20230607,150200,1221692985,3975,3975,3975,3975,59
|
|
20230607,150100,1221458460,3975,3975,3975,3975,0
|
|
20230607,150000,1221458460,3975,3975,3975,3975,1100
|
|
20230607,145900,1217085960,3980,3980,3980,3980,23
|
|
20230607,145800,1216994420,3980,3980,3980,3980,1
|
|
20230607,145700,1216990440,3980,3980,3980,3980,0
|
|
20230607,145600,1216990440,3980,3980,3980,3980,116
|
|
20230607,145500,1216528760,3980,3980,3980,3980,1
|
|
20230607,145400,1216524780,3975,3980,3980,3975,298
|
|
20230607,145300,1215340225,3985,3985,3985,3985,1
|
|
20230607,145200,1215336240,3985,3985,3985,3985,1
|
|
20230607,145100,1215332255,3990,3990,3990,3990,131
|
|
20230607,145000,1214809565,3975,3975,3975,3975,0
|
|
20230607,144900,1214809565,3975,3975,3975,3975,1
|
|
20230607,144800,1214805590,3975,3975,3975,3975,0
|
|
20230607,144700,1214805590,3975,3975,3975,3975,20
|
|
20230607,144600,1214726090,3990,3990,3990,3990,23
|
|
20230607,144500,1214634320,3990,3990,3990,3990,11
|
|
20230607,144400,1214590430,3990,3990,3990,3990,0
|
|
20230607,144300,1214590430,3990,3990,3990,3990,0
|
|
20230607,144200,1214590430,3990,3990,3990,3990,1
|
|
20230607,144100,1214586440,3990,3990,3990,3990,0
|
|
20230607,144000,1214586440,3990,3985,3990,3970,2470
|
|
20230607,143900,1204775355,3990,3990,3990,3990,1
|
|
20230607,143800,1204771365,3970,3970,3970,3970,0
|
|
20230607,143700,1204771365,3970,3970,3970,3970,0
|
|
20230607,143600,1204771365,3970,3970,3970,3970,0
|
|
20230607,143500,1204771365,3970,3970,3970,3970,0
|
|
20230607,143400,1204771365,3970,3970,3970,3970,0
|
|
20230607,143300,1204771365,3970,3970,3970,3970,0
|
|
20230607,143200,1204771365,3970,3980,3980,3970,1000
|
|
20230607,143100,1200797125,3995,3985,3995,3985,1000
|
|
20230607,143000,1196802885,3980,3980,3980,3980,487
|
|
20230607,142900,1194864625,3980,3980,3980,3980,5
|
|
20230607,142800,1194844725,3975,3980,3980,3975,301
|
|
20230607,142700,1193648245,3980,3980,3980,3980,1
|
|
20230607,142600,1193644265,3980,3980,3980,3980,580
|
|
20230607,142500,1191335865,3975,3975,3975,3975,800
|
|
20230607,142400,1188155865,3975,3975,3975,3975,0
|
|
20230607,142300,1188155865,3975,3975,3975,3975,0
|
|
20230607,142200,1188155865,3975,3975,3975,3975,1000
|
|
20230607,142100,1184180865,3980,3980,3980,3980,0
|
|
20230607,142000,1184180865,3980,3980,3980,3980,100
|
|
20230607,141900,1183782865,3975,3975,3975,3975,550
|
|
20230607,141800,1181596615,3975,3975,3975,3975,0
|
|
20230607,141700,1181596615,3975,3975,3975,3975,0
|
|
20230607,141600,1181596615,3975,3975,3975,3975,0
|
|
20230607,141500,1181596615,3975,3975,3975,3975,0
|
|
20230607,141400,1181596615,3975,3975,3975,3975,82
|
|
20230607,141300,1181270665,3975,3975,3975,3975,0
|
|
20230607,141200,1181270665,3975,3975,3975,3975,100
|
|
20230607,141100,1180873165,3975,3975,3975,3975,16
|
|
20230607,141000,1180809565,3975,3980,3980,3975,2694
|
|
20230607,140900,1170099940,3980,3980,3980,3980,4
|
|
20230607,140800,1170084020,3980,3980,3980,3980,0
|
|
20230607,140700,1170084020,3980,3980,3980,3980,0
|
|
20230607,140600,1170084020,3980,3980,3980,3980,0
|
|
20230607,140500,1170084020,3980,3980,3980,3980,46
|
|
20230607,140400,1169900940,3980,3980,3980,3980,1832
|
|
20230607,140300,1162609580,3980,3980,3980,3980,98
|
|
20230607,140200,1162219540,3980,3980,3980,3980,157
|
|
20230607,140100,1161594680,3980,3980,3980,3980,22
|
|
20230607,140000,1161507120,3980,3980,3980,3980,2
|
|
20230607,135900,1161499160,3985,3985,3985,3985,0
|
|
20230607,135800,1161499160,3985,3980,3985,3980,1279
|
|
20230607,135700,1156408690,3980,3980,3980,3980,0
|
|
20230607,135600,1156408690,3980,3980,3980,3980,21
|
|
20230607,135500,1156325110,3980,3980,3980,3980,0
|
|
20230607,135400,1156325110,3980,3980,3980,3980,0
|
|
20230607,135300,1156325110,3980,3975,3980,3975,70
|
|
20230607,135200,1156046810,3975,3975,3975,3975,500
|
|
20230607,135100,1154059310,3975,3980,3980,3975,200
|
|
20230607,135000,1153263810,3975,3975,3975,3975,0
|
|
20230607,134900,1153263810,3975,3975,3975,3975,0
|
|
20230607,134800,1153263810,3975,3975,3975,3975,4
|
|
20230607,134700,1153247910,3975,3980,3980,3975,1023
|
|
20230607,134600,1149181480,3975,3975,3975,3975,0
|
|
20230607,134500,1149181480,3975,3985,3985,3975,101
|
|
20230607,134400,1148779945,3980,3980,3980,3980,100
|
|
20230607,134300,1148381945,3975,3975,3975,3975,1
|
|
20230607,134200,1148377970,3980,3980,3980,3980,419
|
|
20230607,134100,1146710350,3980,3980,3980,3980,1219
|
|
20230607,134000,1141858730,3980,3980,3980,3980,0
|
|
20230607,133900,1141858730,3980,3980,3980,3980,0
|
|
20230607,133800,1141858730,3980,3980,3980,3980,0
|
|
20230607,133700,1141858730,3980,3980,3980,3980,0
|
|
20230607,133600,1141858730,3980,3980,3980,3980,2
|
|
20230607,133500,1141850770,3980,3980,3980,3980,0
|
|
20230607,133400,1141850770,3980,3980,3980,3980,2907
|
|
20230607,133300,1130280910,3980,4000,4000,3980,1766
|
|
20230607,133200,1123240760,4000,4000,4000,4000,486
|
|
20230607,133100,1121296760,4005,4005,4005,4005,0
|
|
20230607,133000,1121296760,4005,4005,4005,4005,0
|
|
20230607,132900,1121296760,4005,4005,4005,4005,17
|
|
20230607,132800,1121228675,4005,4005,4005,4005,0
|
|
20230607,132700,1121228675,4005,4005,4005,4005,0
|
|
20230607,132600,1121228675,4005,4005,4005,4005,0
|
|
20230607,132500,1121228675,4005,4005,4005,4005,0
|
|
20230607,132400,1121228675,4005,4005,4005,4005,1
|
|
20230607,132300,1121224670,4005,4005,4005,4005,98
|
|
20230607,132200,1120832180,4010,4010,4010,4010,2
|
|
20230607,132100,1120824160,4010,4010,4010,4010,7
|
|
20230607,132000,1120796090,4010,4010,4010,4010,20
|
|
20230607,131900,1120715890,4010,4010,4010,4010,0
|
|
20230607,131800,1120715890,4010,4010,4010,4010,0
|
|
20230607,131700,1120715890,4010,4010,4010,4010,104
|
|
20230607,131600,1120298850,4010,4010,4010,4010,0
|
|
20230607,131500,1120298850,4010,4010,4010,4010,0
|
|
20230607,131400,1120298850,4010,4010,4010,4010,0
|
|
20230607,131300,1120298850,4010,4010,4010,4010,38
|
|
20230607,131200,1120146470,4000,4000,4000,4000,101
|
|
20230607,131100,1119742470,4005,4005,4005,4005,42
|
|
20230607,131000,1119574260,4005,4005,4005,4005,0
|
|
20230607,130900,1119574260,4005,4005,4005,4005,0
|
|
20230607,130800,1119574260,4005,4005,4005,4005,0
|
|
20230607,130700,1119574260,4005,4005,4005,4005,0
|
|
20230607,130600,1119574260,4005,4005,4005,4005,0
|
|
20230607,130500,1119574260,4005,4005,4005,4005,0
|
|
20230607,130400,1119574260,4005,4005,4005,4005,2
|
|
20230607,130300,1119566250,4000,4000,4000,4000,0
|
|
20230607,130200,1119566250,4000,4000,4000,4000,245
|
|
20230607,130100,1118586250,4000,4000,4000,4000,3
|
|
20230607,130000,1118574250,4000,4000,4000,4000,185
|
|
20230607,125900,1117834250,4010,4010,4010,4010,0
|
|
20230607,125800,1117834250,4010,4010,4010,4010,320
|
|
20230607,125700,1116551050,4015,4010,4015,4010,86
|
|
20230607,125600,1116206055,4010,4010,4010,4010,1
|
|
20230607,125500,1116202045,4015,4015,4015,4015,0
|
|
20230607,125400,1116202045,4015,4015,4015,4015,7
|
|
20230607,125300,1116173940,4015,4015,4015,4015,0
|
|
20230607,125200,1116173940,4015,4010,4015,4010,629
|
|
20230607,125100,1113651520,4000,4000,4000,4000,0
|
|
20230607,125000,1113651520,4000,4000,4000,4000,0
|
|
20230607,124900,1113651520,4000,4000,4000,4000,30
|
|
20230607,124800,1113531520,4000,4000,4000,4000,0
|
|
20230607,124700,1113531520,4000,4000,4000,4000,0
|
|
20230607,124600,1113531520,4000,4000,4000,4000,1
|
|
20230607,124500,1113527520,4000,4005,4005,4000,274
|
|
20230607,124400,1112431470,4010,4010,4010,4010,0
|
|
20230607,124300,1112431470,4010,4010,4010,4010,2
|
|
20230607,124200,1112423450,4000,4000,4000,4000,0
|
|
20230607,124100,1112423450,4000,4000,4000,4000,0
|
|
20230607,124000,1112423450,4000,4010,4010,4000,29
|
|
20230607,123900,1112307200,4015,4010,4015,4000,864
|
|
20230607,123800,1108843060,4010,4010,4010,4010,160
|
|
20230607,123700,1108201460,4010,4010,4010,4010,874
|
|
20230607,123600,1104696720,4010,4010,4010,4010,2086
|
|
20230607,123500,1096331860,4005,4000,4005,4000,254
|
|
20230607,123400,1095315230,4000,4000,4000,4000,0
|
|
20230607,123300,1095315230,4000,4000,4000,4000,0
|
|
20230607,123200,1095315230,4000,4000,4000,4000,0
|
|
20230607,123100,1095315230,4000,4000,4000,4000,635
|
|
20230607,123000,1092775230,4000,4000,4000,4000,0
|
|
20230607,122900,1092775230,4000,4000,4000,4000,199
|
|
20230607,122800,1091979230,4005,4005,4005,4005,2
|
|
20230607,122700,1091971220,4005,4005,4005,4005,12
|
|
20230607,122600,1091923160,4000,4000,4000,4000,0
|
|
20230607,122500,1091923160,4000,4000,4000,4000,50
|
|
20230607,122400,1091723160,4000,4000,4000,4000,50
|
|
20230607,122300,1091523160,4000,4000,4000,4000,0
|
|
20230607,122200,1091523160,4000,4000,4000,4000,2
|
|
20230607,122100,1091515160,4000,4000,4000,4000,0
|
|
20230607,122000,1091515160,4000,4000,4000,4000,1
|
|
20230607,121900,1091511160,3995,3995,3995,3995,5
|
|
20230607,121800,1091491185,3990,3990,3990,3990,184
|
|
20230607,121700,1090757025,3990,3990,3990,3990,81
|
|
20230607,121600,1090433835,3990,3990,3990,3990,54
|
|
20230607,121500,1090218375,4000,4000,4000,4000,1
|
|
20230607,121400,1090214375,3990,3990,3990,3990,0
|
|
20230607,121300,1090214375,3990,3995,3995,3990,200
|
|
20230607,121200,1089415875,3990,3990,3990,3990,0
|
|
20230607,121100,1089415875,3990,3990,3990,3990,0
|
|
20230607,121000,1089415875,3990,3990,3990,3990,0
|
|
20230607,120900,1089415875,3990,3990,3990,3990,0
|
|
20230607,120800,1089415875,3990,3990,3990,3990,0
|
|
20230607,120700,1089415875,3990,3990,3990,3990,100
|
|
20230607,120600,1089016875,3990,3990,3990,3990,261
|
|
20230607,120500,1087975485,3990,3990,3990,3990,0
|
|
20230607,120400,1087975485,3990,3990,3990,3990,0
|
|
20230607,120300,1087975485,3990,3990,3990,3990,0
|
|
20230607,120200,1087975485,3990,3990,3990,3990,0
|
|
20230607,120100,1087975485,3990,3990,3990,3990,207
|
|
20230607,120000,1087149555,3990,3990,3990,3990,0
|
|
20230607,115900,1087149555,3990,3995,3995,3990,109
|
|
20230607,115800,1086714120,3995,3995,3995,3995,0
|
|
20230607,115700,1086714120,3995,3995,3995,3995,5
|
|
20230607,115600,1086694145,4000,4000,4000,4000,1
|
|
20230607,115500,1086690145,3990,3990,3990,3990,1
|
|
20230607,115400,1086686155,4000,4000,4000,4000,0
|
|
20230607,115300,1086686155,4000,4000,4000,4000,0
|
|
20230607,115200,1086686155,4000,4000,4000,4000,152
|
|
20230607,115100,1086078155,4000,4000,4000,4000,3
|
|
20230607,115000,1086066155,3980,3980,3980,3980,0
|
|
20230607,114900,1086066155,3980,3980,3980,3980,0
|
|
20230607,114800,1086066155,3980,3980,3980,3980,0
|
|
20230607,114700,1086066155,3980,3980,3980,3980,0
|
|
20230607,114600,1086066155,3980,3980,3980,3980,0
|
|
20230607,114500,1086066155,3980,3980,3980,3980,0
|
|
20230607,114400,1086066155,3980,3985,3985,3980,120
|
|
20230607,114300,1085588465,3985,3985,3985,3985,100
|
|
20230607,114200,1085189965,3985,3985,3985,3985,335
|
|
20230607,114100,1083854990,4000,4000,4000,4000,487
|
|
20230607,114000,1081906990,4005,4005,4005,4005,121
|
|
20230607,113900,1081422385,4005,4000,4005,4000,380
|
|
20230607,113800,1079900490,4005,4000,4005,4000,241
|
|
20230607,113700,1078935385,4000,4000,4000,4000,0
|
|
20230607,113600,1078935385,4000,4000,4000,4000,100
|
|
20230607,113500,1078535385,4000,4000,4000,4000,0
|
|
20230607,113400,1078535385,4000,4000,4000,4000,0
|
|
20230607,113300,1078535385,4000,4000,4000,4000,5
|
|
20230607,113200,1078515385,3980,3980,3980,3980,30
|
|
20230607,113100,1078395985,4010,4010,4010,4010,0
|
|
20230607,113000,1078395985,4010,4010,4010,4010,164
|
|
20230607,112900,1077738345,4010,3985,4010,3980,601
|
|
20230607,112800,1075339150,3980,3980,3980,3980,0
|
|
20230607,112700,1075339150,3980,3980,3980,3980,46
|
|
20230607,112600,1075156070,3980,3980,3980,3980,0
|
|
20230607,112500,1075156070,3980,3980,3980,3980,0
|
|
20230607,112400,1075156070,3980,3980,3980,3980,121
|
|
20230607,112300,1074674490,3975,4010,4015,3975,950
|
|
20230607,112200,1070871355,4015,4015,4015,4015,0
|
|
20230607,112100,1070871355,4015,4015,4015,4015,77
|
|
20230607,112000,1070562200,4015,4015,4015,4015,0
|
|
20230607,111900,1070562200,4015,4015,4015,4015,0
|
|
20230607,111800,1070562200,4015,3995,4015,3995,4227
|
|
20230607,111700,1053606230,3995,3990,3995,3975,8002
|
|
20230607,111600,1021787950,3985,3985,3985,3985,0
|
|
20230607,111500,1021787950,3985,3985,3985,3985,0
|
|
20230607,111400,1021787950,3985,3985,3985,3985,0
|
|
20230607,111300,1021787950,3985,3985,3985,3985,270
|
|
20230607,111200,1020712000,4005,4005,4005,4005,0
|
|
20230607,111100,1020712000,4005,4005,4005,4005,0
|
|
20230607,111000,1020712000,4005,4005,4005,4005,24
|
|
20230607,110900,1020615880,4005,4005,4005,4005,30
|
|
20230607,110800,1020495730,4005,4005,4005,4005,100
|
|
20230607,110700,1020095230,4005,4005,4005,4005,14
|
|
20230607,110600,1020039160,4005,4005,4005,4005,60
|
|
20230607,110500,1019798860,3980,3980,3980,3980,0
|
|
20230607,110400,1019798860,3980,4000,4000,3980,3012
|
|
20230607,110300,1007810400,4005,4005,4005,4005,0
|
|
20230607,110200,1007810400,4005,4005,4005,4005,5
|
|
20230607,110100,1007790375,4005,4000,4005,4000,11
|
|
20230607,110000,1007746370,4005,4000,4005,4000,8000
|
|
20230607,105900,975714770,4000,3980,4000,3975,1165
|
|
20230607,105800,971081110,4000,4000,4000,4000,0
|
|
20230607,105700,971081110,4000,4000,4000,3980,6199
|
|
20230607,105600,946387820,4000,4000,4000,4000,102
|
|
20230607,105500,945979820,4005,4005,4005,4000,80
|
|
20230607,105400,945659445,4000,4000,4000,4000,0
|
|
20230607,105300,945659445,4000,4000,4000,4000,502
|
|
20230607,105200,943651445,4005,4005,4005,4005,0
|
|
20230607,105100,943651445,4005,4005,4005,4005,200
|
|
20230607,105000,942850445,4005,4000,4005,4000,7
|
|
20230607,104900,942822425,4000,4000,4000,4000,15
|
|
20230607,104800,942762425,4000,4000,4000,4000,864
|
|
20230607,104700,939306425,4000,4000,4000,4000,42
|
|
20230607,104600,939138425,4000,4000,4010,4000,911
|
|
20230607,104500,935494235,4010,4010,4010,4000,231
|
|
20230607,104400,934570215,4000,3995,4000,3990,916
|
|
20230607,104300,930911750,3990,3990,3990,3990,158
|
|
20230607,104200,930281330,3990,3990,3990,3990,107
|
|
20230607,104100,929854400,3990,3990,3990,3990,2853
|
|
20230607,104000,918470930,3990,3995,3995,3990,468
|
|
20230607,103900,916602560,3995,3995,3995,3995,2680
|
|
20230607,103800,905895960,4000,4000,4000,4000,148
|
|
20230607,103700,905303960,4000,4000,4000,4000,0
|
|
20230607,103600,905303960,4000,4000,4000,4000,551
|
|
20230607,103500,903099960,3990,3990,3990,3990,10
|
|
20230607,103400,903060060,3990,4010,4010,3990,420
|
|
20230607,103300,901384240,3990,4005,4005,3990,389
|
|
20230607,103200,899826340,4005,3995,4010,3990,1005
|
|
20230607,103100,895813990,4000,4000,4000,4000,38
|
|
20230607,103000,895661990,4005,4005,4005,4005,1
|
|
20230607,102900,895657985,4010,4010,4010,4010,19
|
|
20230607,102800,895581795,4010,4000,4010,4000,72
|
|
20230607,102700,895293455,4000,4000,4000,4000,166
|
|
20230607,102600,894629455,4010,4000,4010,4000,215
|
|
20230607,102500,893767825,4000,3995,4000,3995,139
|
|
20230607,102400,893211830,4000,4010,4010,4000,889
|
|
20230607,102300,889651290,4015,4015,4015,4010,121
|
|
20230607,102200,889165570,4015,4005,4015,4000,56
|
|
20230607,102100,888941140,4000,3995,4000,3990,555
|
|
20230607,102000,886721605,3995,3995,4000,3995,219
|
|
20230607,101900,885846655,3995,3995,3995,3995,587
|
|
20230607,101800,883501590,3995,3995,4000,3995,1938
|
|
20230607,101700,875759270,3995,3990,3995,3990,699
|
|
20230607,101600,872969910,3990,3995,3995,3990,4467
|
|
20230607,101500,855137110,3995,4000,4005,3995,1276
|
|
20230607,101400,850039015,4005,4010,4010,3995,1011
|
|
20230607,101300,845994920,4015,4015,4015,4015,252
|
|
20230607,101200,844983140,4015,3995,4020,3995,1044
|
|
20230607,101100,840800625,3995,3995,4025,3995,4257
|
|
20230607,101000,823766955,4000,4020,4020,3995,2545
|
|
20230607,100900,813581025,4025,4020,4025,4005,172
|
|
20230607,100800,812889880,4020,4015,4020,3995,6386
|
|
20230607,100700,787318905,4015,4045,4045,4000,9001
|
|
20230607,100600,751225265,4045,4030,4055,4030,273
|
|
20230607,100500,750123160,4030,4050,4080,4030,14457
|
|
20230607,100400,691544495,4045,4040,4070,4005,11183
|
|
20230607,100300,646483955,4040,4095,4095,4040,13623
|
|
20230607,100200,591088910,4095,4110,4160,4055,36828
|
|
20230607,100100,439790020,4110,4115,4150,4040,31940
|
|
20230607,100000,308908285,4135,3980,4135,3980,55214
|
|
20230607,095900,84437130,3965,3965,3965,3965,0
|
|
20230607,095800,84437130,3965,3965,3965,3965,0
|
|
20230607,095700,84437130,3965,3965,3965,3965,0
|
|
20230607,095600,84437130,3965,3965,3965,3965,40
|
|
20230607,095500,84278530,3965,3960,3965,3960,288
|
|
20230607,095400,83137350,3960,3960,3960,3960,2
|
|
20230607,095300,83129430,3960,3960,3960,3960,150
|
|
20230607,095200,82535430,3960,3960,3960,3960,10
|
|
20230607,095100,82495830,3955,3960,3960,3955,22
|
|
20230607,095000,82408715,3960,3960,3960,3960,0
|
|
20230607,094900,82408715,3960,3960,3960,3960,17
|
|
20230607,094800,82341395,3960,3960,3960,3960,0
|
|
20230607,094700,82341395,3960,3960,3960,3960,538
|
|
20230607,094600,80210915,3965,3960,3965,3960,727
|
|
20230607,094500,77331970,3960,3960,3960,3960,0
|
|
20230607,094400,77331970,3960,3965,3965,3960,928
|
|
20230607,094300,73655090,3965,3970,3970,3965,1001
|
|
20230607,094200,69686120,3970,3970,3970,3970,0
|
|
20230607,094100,69686120,3970,3970,3970,3970,6
|
|
20230607,094000,69662300,3970,3970,3970,3970,32
|
|
20230607,093900,69535260,3970,3970,3970,3970,726
|
|
20230607,093800,66653040,3970,3980,3980,3970,69
|
|
20230607,093700,66378430,3985,3980,3985,3980,301
|
|
20230607,093600,65180445,3990,3980,3990,3980,538
|
|
20230607,093500,63039195,3980,3980,3980,3980,0
|
|
20230607,093400,63039195,3980,3975,3980,3975,215
|
|
20230607,093300,62183755,3975,3975,3975,3975,655
|
|
20230607,093200,59580130,3975,3975,3975,3975,0
|
|
20230607,093100,59580130,3975,3975,3980,3975,265
|
|
20230607,093000,58526730,3975,3980,3980,3975,1469
|
|
20230607,092900,52681790,3990,3990,3990,3990,1099
|
|
20230607,092800,48296780,3990,3980,3990,3975,449
|
|
20230607,092700,46511475,3990,3990,3990,3990,0
|
|
20230607,092600,46511475,3990,3995,3995,3990,61
|
|
20230607,092500,46268075,3990,3990,3990,3990,283
|
|
20230607,092400,45138905,3990,3990,3990,3980,371
|
|
20230607,092300,43661940,3990,3990,3990,3990,51
|
|
20230607,092200,43458450,3990,3990,3990,3990,10
|
|
20230607,092100,43418550,3990,3990,3990,3980,124
|
|
20230607,092000,42923990,3980,3980,3980,3980,2
|
|
20230607,091900,42916030,3980,3985,3985,3980,265
|
|
20230607,091800,41860680,3990,3985,3990,3985,166
|
|
20230607,091700,41198840,3985,3975,3985,3975,117
|
|
20230607,091600,40732725,3975,3975,3975,3975,322
|
|
20230607,091500,39452775,3965,3975,3975,3965,1251
|
|
20230607,091400,34490865,3975,3975,3975,3975,0
|
|
20230607,091300,34490865,3975,3975,3975,3975,2
|
|
20230607,091200,34482915,3980,3980,3980,3980,1278
|
|
20230607,091100,29396475,3980,3980,3980,3980,423
|
|
20230607,091000,27712935,3985,3990,3990,3985,240
|
|
20230607,090900,26755385,3990,3990,3990,3985,880
|
|
20230607,090800,23246935,3995,3995,4000,3995,227
|
|
20230607,090700,22340065,3995,3995,4000,3995,141
|
|
20230607,090600,21776655,3995,3995,4000,3995,220
|
|
20230607,090500,20896745,3995,3990,3995,3990,42
|
|
20230607,090400,20729155,3990,3985,3990,3980,191
|
|
20230607,090300,19967460,3980,3980,3990,3980,659
|
|
20230607,090200,17343270,3990,3980,3990,3980,197
|
|
20230607,090100,16559190,3970,3985,3985,3925,2635
|
|
20230607,090000,6089100,3990,4000,4000,3990,1523
|