595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,185100,1764711630,3000,3000,3000,3000,0
|
|
20230605,185000,1764711630,3000,3000,3000,3000,0
|
|
20230605,184900,1764711630,3000,3000,3000,3000,0
|
|
20230605,184800,1764711630,3000,3000,3000,3000,0
|
|
20230605,184700,1764711630,3000,3000,3000,3000,0
|
|
20230605,184600,1764711630,3000,3000,3000,3000,0
|
|
20230605,184500,1764711630,3000,3000,3000,3000,0
|
|
20230605,184400,1764711630,3000,3000,3000,3000,0
|
|
20230605,184300,1764711630,3000,3000,3000,3000,0
|
|
20230605,184200,1764711630,3000,3000,3000,3000,0
|
|
20230605,184100,1764711630,3000,3000,3000,3000,0
|
|
20230605,184000,1764711630,3000,3000,3000,3000,0
|
|
20230605,183900,1764711630,3000,3000,3000,3000,0
|
|
20230605,183800,1764711630,3000,3000,3000,3000,0
|
|
20230605,183700,1764711630,3000,3000,3000,3000,0
|
|
20230605,183600,1764711630,3000,3000,3000,3000,0
|
|
20230605,183500,1764711630,3000,3000,3000,3000,0
|
|
20230605,183400,1764711630,3000,3000,3000,3000,0
|
|
20230605,183300,1764711630,3000,3000,3000,3000,0
|
|
20230605,183200,1764711630,3000,3000,3000,3000,0
|
|
20230605,183100,1764711630,3000,3000,3000,3000,0
|
|
20230605,183000,1764711630,3000,3000,3000,3000,0
|
|
20230605,182900,1764711630,3000,3000,3000,3000,0
|
|
20230605,182800,1764711630,3000,3000,3000,3000,0
|
|
20230605,182700,1764711630,3000,3000,3000,3000,0
|
|
20230605,182600,1764711630,3000,3000,3000,3000,0
|
|
20230605,182500,1764711630,3000,3000,3000,3000,0
|
|
20230605,182400,1764711630,3000,3000,3000,3000,0
|
|
20230605,182300,1764711630,3000,3000,3000,3000,0
|
|
20230605,182200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,182100,1764711630,3000,3000,3000,3000,0
|
|
20230605,182000,1764711630,3000,3000,3000,3000,0
|
|
20230605,181900,1764711630,3000,3000,3000,3000,0
|
|
20230605,181800,1764711630,3000,3000,3000,3000,0
|
|
20230605,181700,1764711630,3000,3000,3000,3000,0
|
|
20230605,181600,1764711630,3000,3000,3000,3000,0
|
|
20230605,181500,1764711630,3000,3000,3000,3000,0
|
|
20230605,181400,1764711630,3000,3000,3000,3000,0
|
|
20230605,181300,1764711630,3000,3000,3000,3000,0
|
|
20230605,181200,1764711630,3000,3000,3000,3000,0
|
|
20230605,181100,1764711630,3000,3000,3000,3000,0
|
|
20230605,181000,1764711630,3000,3000,3000,3000,0
|
|
20230605,180900,1764711630,3000,3000,3000,3000,0
|
|
20230605,180800,1764711630,3000,3000,3000,3000,0
|
|
20230605,180700,1764711630,3000,3000,3000,3000,0
|
|
20230605,180600,1764711630,3000,3000,3000,3000,0
|
|
20230605,180500,1764711630,3000,3000,3000,3000,0
|
|
20230605,180400,1764711630,3000,3000,3000,3000,0
|
|
20230605,180300,1764711630,3000,3000,3000,3000,0
|
|
20230605,180200,1764711630,3000,3000,3000,3000,0
|
|
20230605,180100,1764711630,3000,3000,3000,3000,0
|
|
20230605,180000,1764711630,3000,3000,3000,3000,0
|
|
20230605,175900,1764711630,3000,3000,3000,3000,0
|
|
20230605,175800,1764711630,3000,3000,3000,3000,0
|
|
20230605,175700,1764711630,3000,3000,3000,3000,0
|
|
20230605,175600,1764711630,3000,3000,3000,3000,0
|
|
20230605,175500,1764711630,3000,3000,3000,3000,0
|
|
20230605,175400,1764711630,3000,3000,3000,3000,0
|
|
20230605,175300,1764711630,3000,3000,3000,3000,0
|
|
20230605,175200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,175100,1764711630,3000,3000,3000,3000,0
|
|
20230605,175000,1764711630,3000,3000,3000,3000,0
|
|
20230605,174900,1764711630,3000,3000,3000,3000,0
|
|
20230605,174800,1764711630,3000,3000,3000,3000,0
|
|
20230605,174700,1764711630,3000,3000,3000,3000,0
|
|
20230605,174600,1764711630,3000,3000,3000,3000,0
|
|
20230605,174500,1764711630,3000,3000,3000,3000,0
|
|
20230605,174400,1764711630,3000,3000,3000,3000,0
|
|
20230605,174300,1764711630,3000,3000,3000,3000,0
|
|
20230605,174200,1764711630,3000,3000,3000,3000,0
|
|
20230605,174100,1764711630,3000,3000,3000,3000,0
|
|
20230605,174000,1764711630,3000,3000,3000,3000,0
|
|
20230605,173900,1764711630,3000,3000,3000,3000,0
|
|
20230605,173800,1764711630,3000,3000,3000,3000,0
|
|
20230605,173700,1764711630,3000,3000,3000,3000,0
|
|
20230605,173600,1764711630,3000,3000,3000,3000,0
|
|
20230605,173500,1764711630,3000,3000,3000,3000,0
|
|
20230605,173400,1764711630,3000,3000,3000,3000,0
|
|
20230605,173300,1764711630,3000,3000,3000,3000,0
|
|
20230605,173200,1764711630,3000,3000,3000,3000,0
|
|
20230605,173100,1764711630,3000,3000,3000,3000,0
|
|
20230605,173000,1764711630,3000,3000,3000,3000,0
|
|
20230605,172900,1764711630,3000,3000,3000,3000,0
|
|
20230605,172800,1764711630,3000,3000,3000,3000,0
|
|
20230605,172700,1764711630,3000,3000,3000,3000,0
|
|
20230605,172600,1764711630,3000,3000,3000,3000,0
|
|
20230605,172500,1764711630,3000,3000,3000,3000,0
|
|
20230605,172400,1764711630,3000,3000,3000,3000,0
|
|
20230605,172300,1764711630,3000,3000,3000,3000,0
|
|
20230605,172200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,172100,1764711630,3000,3000,3000,3000,0
|
|
20230605,172000,1764711630,3000,3000,3000,3000,0
|
|
20230605,171900,1764711630,3000,3000,3000,3000,0
|
|
20230605,171800,1764711630,3000,3000,3000,3000,0
|
|
20230605,171700,1764711630,3000,3000,3000,3000,0
|
|
20230605,171600,1764711630,3000,3000,3000,3000,0
|
|
20230605,171500,1764711630,3000,3000,3000,3000,0
|
|
20230605,171400,1764711630,3000,3000,3000,3000,0
|
|
20230605,171300,1764711630,3000,3000,3000,3000,0
|
|
20230605,171200,1764711630,3000,3000,3000,3000,0
|
|
20230605,171100,1764711630,3000,3000,3000,3000,0
|
|
20230605,171000,1764711630,3000,3000,3000,3000,0
|
|
20230605,170900,1764711630,3000,3000,3000,3000,0
|
|
20230605,170800,1764711630,3000,3000,3000,3000,0
|
|
20230605,170700,1764711630,3000,3000,3000,3000,0
|
|
20230605,170600,1764711630,3000,3000,3000,3000,0
|
|
20230605,170500,1764711630,3000,3000,3000,3000,0
|
|
20230605,170400,1764711630,3000,3000,3000,3000,0
|
|
20230605,170300,1764711630,3000,3000,3000,3000,0
|
|
20230605,170200,1764711630,3000,3000,3000,3000,0
|
|
20230605,170100,1764711630,3000,3000,3000,3000,0
|
|
20230605,170000,1764711630,3000,3000,3000,3000,0
|
|
20230605,165900,1764711630,3000,3000,3000,3000,0
|
|
20230605,165800,1764711630,3000,3000,3000,3000,0
|
|
20230605,165700,1764711630,3000,3000,3000,3000,0
|
|
20230605,165600,1764711630,3000,3000,3000,3000,0
|
|
20230605,165500,1764711630,3000,3000,3000,3000,0
|
|
20230605,165400,1764711630,3000,3000,3000,3000,0
|
|
20230605,165300,1764711630,3000,3000,3000,3000,0
|
|
20230605,165200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,165100,1764711630,3000,3000,3000,3000,0
|
|
20230605,165000,1764711630,3000,3000,3000,3000,0
|
|
20230605,164900,1764711630,3000,3000,3000,3000,0
|
|
20230605,164800,1764711630,3000,3000,3000,3000,0
|
|
20230605,164700,1764711630,3000,3000,3000,3000,0
|
|
20230605,164600,1764711630,3000,3000,3000,3000,0
|
|
20230605,164500,1764711630,3000,3000,3000,3000,0
|
|
20230605,164400,1764711630,3000,3000,3000,3000,0
|
|
20230605,164300,1764711630,3000,3000,3000,3000,0
|
|
20230605,164200,1764711630,3000,3000,3000,3000,0
|
|
20230605,164100,1764711630,3000,3000,3000,3000,0
|
|
20230605,164000,1764711630,3000,3000,3000,3000,0
|
|
20230605,163900,1764711630,3000,3000,3000,3000,0
|
|
20230605,163800,1764711630,3000,3000,3000,3000,0
|
|
20230605,163700,1764711630,3000,3000,3000,3000,0
|
|
20230605,163600,1764711630,3000,3000,3000,3000,0
|
|
20230605,163500,1764711630,3000,3000,3000,3000,0
|
|
20230605,163400,1764711630,3000,3000,3000,3000,0
|
|
20230605,163300,1764711630,3000,3000,3000,3000,0
|
|
20230605,163200,1764711630,3000,3000,3000,3000,0
|
|
20230605,163100,1764711630,3000,3000,3000,3000,0
|
|
20230605,163000,1764711630,3000,3000,3000,3000,0
|
|
20230605,162900,1764711630,3000,3000,3000,3000,0
|
|
20230605,162800,1764711630,3000,3000,3000,3000,0
|
|
20230605,162700,1764711630,3000,3000,3000,3000,0
|
|
20230605,162600,1764711630,3000,3000,3000,3000,0
|
|
20230605,162500,1764711630,3000,3000,3000,3000,0
|
|
20230605,162400,1764711630,3000,3000,3000,3000,0
|
|
20230605,162300,1764711630,3000,3000,3000,3000,0
|
|
20230605,162200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,162100,1764711630,3000,3000,3000,3000,0
|
|
20230605,162000,1764711630,3000,3000,3000,3000,0
|
|
20230605,161900,1764711630,3000,3000,3000,3000,0
|
|
20230605,161800,1764711630,3000,3000,3000,3000,0
|
|
20230605,161700,1764711630,3000,3000,3000,3000,0
|
|
20230605,161600,1764711630,3000,3000,3000,3000,0
|
|
20230605,161500,1764711630,3000,3000,3000,3000,0
|
|
20230605,161400,1764711630,3000,3000,3000,3000,0
|
|
20230605,161300,1764711630,3000,3000,3000,3000,0
|
|
20230605,161200,1764711630,3000,3000,3000,3000,0
|
|
20230605,161100,1764711630,3000,3000,3000,3000,0
|
|
20230605,161000,1764711630,3000,3000,3000,3000,0
|
|
20230605,160900,1764711630,3000,3000,3000,3000,0
|
|
20230605,160800,1764711630,3000,3000,3000,3000,0
|
|
20230605,160700,1764711630,3000,3000,3000,3000,0
|
|
20230605,160600,1764711630,3000,3000,3000,3000,0
|
|
20230605,160500,1764711630,3000,3000,3000,3000,0
|
|
20230605,160400,1764711630,3000,3000,3000,3000,0
|
|
20230605,160300,1764711630,3000,3000,3000,3000,0
|
|
20230605,160200,1764711630,3000,3000,3000,3000,0
|
|
20230605,160100,1764711630,3000,3000,3000,3000,0
|
|
20230605,160000,1764711630,3000,3000,3000,3000,0
|
|
20230605,155900,1764711630,3000,3000,3000,3000,0
|
|
20230605,155800,1764711630,3000,3000,3000,3000,0
|
|
20230605,155700,1764711630,3000,3000,3000,3000,0
|
|
20230605,155600,1764711630,3000,3000,3000,3000,0
|
|
20230605,155500,1764711630,3000,3000,3000,3000,0
|
|
20230605,155400,1764711630,3000,3000,3000,3000,0
|
|
20230605,155300,1764711630,3000,3000,3000,3000,0
|
|
20230605,155200,1764711630,3000,3000,3000,3000,13942
|
|
20230605,155100,1764711630,3000,3000,3000,3000,0
|
|
20230605,155000,1764711630,3000,3000,3000,3000,0
|
|
20230605,154900,1764711630,3000,3000,3000,3000,0
|
|
20230605,154800,1764711630,3000,3000,3000,3000,0
|
|
20230605,154700,1764711630,3000,3000,3000,3000,0
|
|
20230605,154600,1764711630,3000,3000,3000,3000,0
|
|
20230605,154500,1764711630,3000,3000,3000,3000,0
|
|
20230605,154400,1764711630,3000,3000,3000,3000,0
|
|
20230605,154300,1764711630,3000,3000,3000,3000,0
|
|
20230605,154200,1764711630,3000,3000,3000,3000,0
|
|
20230605,154100,1764711630,3000,3000,3000,3000,0
|
|
20230605,154000,1764711630,3000,3000,3000,3000,0
|
|
20230605,153900,1764711630,3000,3000,3000,3000,0
|
|
20230605,153800,1764711630,3000,3000,3000,3000,0
|
|
20230605,153700,1764711630,3000,3000,3000,3000,0
|
|
20230605,153600,1764711630,3000,3000,3000,3000,0
|
|
20230605,153500,1764711630,3000,3000,3000,3000,0
|
|
20230605,153400,1764711630,3000,3000,3000,3000,0
|
|
20230605,153300,1764711630,3000,3000,3000,3000,0
|
|
20230605,153200,1764711630,3000,3000,3000,3000,0
|
|
20230605,153100,1764711630,3000,3000,3000,3000,0
|
|
20230605,153000,1764711630,3000,3000,3000,3000,13942
|
|
20230605,152900,1722885630,3000,3000,3000,3000,0
|
|
20230605,152800,1722885630,3000,3000,3000,3000,0
|
|
20230605,152700,1722885630,3000,3000,3000,3000,0
|
|
20230605,152600,1722885630,3000,3000,3000,3000,0
|
|
20230605,152500,1722885630,3000,3000,3000,3000,0
|
|
20230605,152400,1722885630,3000,3000,3000,3000,0
|
|
20230605,152300,1722885630,3000,3000,3000,3000,0
|
|
20230605,152200,1722885630,3000,3000,3000,3000,0
|
|
20230605,152100,1722885630,3000,3000,3000,3000,0
|
|
20230605,152000,1722885630,3000,3000,3000,3000,0
|
|
20230605,151900,1722885630,3000,2990,3000,2990,1657
|
|
20230605,151800,1717924010,2990,2995,2995,2990,7128
|
|
20230605,151700,1696593355,3000,3000,3000,3000,0
|
|
20230605,151600,1696593355,3000,2995,3000,2995,2945
|
|
20230605,151500,1687769810,3000,3000,3000,2995,963
|
|
20230605,151400,1684883310,3000,3000,3000,3000,340
|
|
20230605,151300,1683863310,3000,3000,3000,3000,118
|
|
20230605,151200,1683509310,3000,3000,3000,3000,1523
|
|
20230605,151100,1678940310,3000,3000,3000,3000,277
|
|
20230605,151000,1678109310,3000,3000,3000,2995,68
|
|
20230605,150900,1677905410,3000,3000,3000,3000,74
|
|
20230605,150800,1677683410,3000,2995,3000,2995,1270
|
|
20230605,150700,1673878660,3000,3000,3000,3000,12
|
|
20230605,150600,1673842660,2995,3000,3000,2995,1520
|
|
20230605,150500,1669283210,3000,3005,3005,3000,30
|
|
20230605,150400,1669193160,3000,3000,3000,3000,334
|
|
20230605,150300,1668191160,3000,3000,3000,3000,80
|
|
20230605,150200,1667951160,3000,3000,3000,3000,20
|
|
20230605,150100,1667891160,3000,2995,3000,2995,3520
|
|
20230605,150000,1657346380,2995,3000,3000,2995,526
|
|
20230605,145900,1655768390,3005,3000,3005,3000,41
|
|
20230605,145800,1655645370,3000,3000,3000,3000,1000
|
|
20230605,145700,1652645370,3005,3005,3005,3000,124
|
|
20230605,145600,1652272835,3000,3000,3000,3000,750
|
|
20230605,145500,1650022835,3000,3000,3000,3000,770
|
|
20230605,145400,1647712835,3000,3000,3000,3000,1961
|
|
20230605,145300,1641829835,3000,3005,3005,3000,907
|
|
20230605,145200,1639107160,3005,3005,3005,3005,55
|
|
20230605,145100,1638941885,3005,3005,3005,3005,57
|
|
20230605,145000,1638770600,3005,3005,3005,3005,500
|
|
20230605,144900,1637268100,3005,3005,3005,3005,502
|
|
20230605,144800,1635759590,3000,3000,3000,3000,0
|
|
20230605,144700,1635759590,3000,3000,3000,3000,10
|
|
20230605,144600,1635729590,3000,3000,3000,3000,104
|
|
20230605,144500,1635417590,3000,3005,3005,3000,15
|
|
20230605,144400,1635372580,3000,3000,3005,3000,281
|
|
20230605,144300,1634529575,3005,3005,3005,3005,0
|
|
20230605,144200,1634529575,3005,3010,3010,3005,101
|
|
20230605,144100,1634226065,3010,3010,3010,3000,686
|
|
20230605,144000,1632164155,3015,3015,3015,3015,0
|
|
20230605,143900,1632164155,3015,3020,3020,3015,13039
|
|
20230605,143800,1592847415,3020,3015,3020,3015,8762
|
|
20230605,143700,1566415570,3010,3010,3010,3005,5889
|
|
20230605,143600,1548696430,3010,3005,3010,3005,4316
|
|
20230605,143500,1535710235,2995,2995,2995,2995,0
|
|
20230605,143400,1535710235,2995,2995,2995,2995,0
|
|
20230605,143300,1535710235,2995,2995,2995,2995,2961
|
|
20230605,143200,1526842040,2995,3000,3000,2995,1739
|
|
20230605,143100,1521627540,3000,3000,3000,3000,650
|
|
20230605,143000,1519677540,3000,3000,3000,3000,2101
|
|
20230605,142900,1513374540,2995,2995,2995,2995,500
|
|
20230605,142800,1511877040,3000,3000,3000,3000,1111
|
|
20230605,142700,1508544040,3000,3000,3000,3000,0
|
|
20230605,142600,1508544040,3000,3000,3000,3000,548
|
|
20230605,142500,1506900040,3000,3000,3000,3000,500
|
|
20230605,142400,1505400040,2990,3000,3000,2990,2600
|
|
20230605,142300,1497616570,3000,3000,3000,3000,620
|
|
20230605,142200,1495756570,3000,3000,3000,3000,0
|
|
20230605,142100,1495756570,3000,3000,3000,3000,0
|
|
20230605,142000,1495756570,3000,3000,3000,3000,5
|
|
20230605,141900,1495741570,3000,3000,3000,3000,483
|
|
20230605,141800,1494292570,3005,3005,3005,3005,0
|
|
20230605,141700,1494292570,3005,3000,3010,3000,1328
|
|
20230605,141600,1490305240,3000,3005,3005,3000,56
|
|
20230605,141500,1490136965,3005,3005,3005,3005,337
|
|
20230605,141400,1489124280,3010,3010,3010,3010,0
|
|
20230605,141300,1489124280,3010,3005,3010,3005,101
|
|
20230605,141200,1488820770,3005,3005,3005,3005,1
|
|
20230605,141100,1488817765,3010,3010,3010,3010,66
|
|
20230605,141000,1488619105,3005,3005,3005,3005,50
|
|
20230605,140900,1488468855,3005,3005,3005,3005,0
|
|
20230605,140800,1488468855,3005,3005,3005,3005,1763
|
|
20230605,140700,1483171040,3005,3005,3005,3005,1307
|
|
20230605,140600,1479243505,3005,3000,3005,3000,508
|
|
20230605,140500,1477717000,3000,3005,3005,3000,80
|
|
20230605,140400,1477476850,3005,3000,3005,3000,300
|
|
20230605,140300,1476576780,3000,3000,3000,3000,1730
|
|
20230605,140200,1471386780,3000,3000,3000,3000,9
|
|
20230605,140100,1471359780,3000,3000,3000,3000,502
|
|
20230605,140000,1469853780,3000,3000,3000,3000,201
|
|
20230605,135900,1469250780,3000,2995,3000,2995,1193
|
|
20230605,135800,1465672780,2995,2995,2995,2995,6000
|
|
20230605,135700,1447702780,3000,3000,3000,3000,42
|
|
20230605,135600,1447576780,3000,3000,3000,3000,0
|
|
20230605,135500,1447576780,3000,3000,3000,3000,1059
|
|
20230605,135400,1444399780,3000,3000,3000,3000,20
|
|
20230605,135300,1444339780,3000,3000,3000,3000,56
|
|
20230605,135200,1444171780,3000,3000,3000,3000,35
|
|
20230605,135100,1444066780,3005,3005,3005,3005,1
|
|
20230605,135000,1444063775,3000,3000,3000,3000,0
|
|
20230605,134900,1444063775,3000,3005,3005,3000,1013
|
|
20230605,134800,1441024760,3005,3005,3005,3005,0
|
|
20230605,134700,1441024760,3005,3005,3005,3000,980
|
|
20230605,134600,1438082365,3005,2995,3005,2995,2
|
|
20230605,134500,1438076365,3000,3000,3000,3000,1735
|
|
20230605,134400,1432871365,3000,3000,3000,3000,2559
|
|
20230605,134300,1425194365,3000,3000,3000,3000,200
|
|
20230605,134200,1424594365,3000,3010,3010,3000,242
|
|
20230605,134100,1423867965,3010,3010,3010,3010,47
|
|
20230605,134000,1423726495,3000,3005,3005,3000,477
|
|
20230605,133900,1422293610,3000,3000,3000,3000,14
|
|
20230605,133800,1422251610,3000,3000,3000,3000,240
|
|
20230605,133700,1421531610,3000,3005,3005,3000,676
|
|
20230605,133600,1419500260,3005,3005,3005,3005,1130
|
|
20230605,133500,1416104610,3005,3005,3005,3005,1159
|
|
20230605,133400,1412621815,3010,3010,3010,3010,84
|
|
20230605,133300,1412368975,3005,3010,3010,3005,403
|
|
20230605,133200,1411157945,3005,3005,3005,3005,326
|
|
20230605,133100,1410178315,3005,3005,3005,3005,42
|
|
20230605,133000,1410052105,3005,3005,3005,3005,20
|
|
20230605,132900,1409992005,3005,3010,3010,3005,901
|
|
20230605,132800,1407284495,3005,3005,3005,3005,1300
|
|
20230605,132700,1403377995,3005,3005,3005,3005,808
|
|
20230605,132600,1400949955,3005,3005,3005,3005,154
|
|
20230605,132500,1400487185,3005,3005,3005,3005,3811
|
|
20230605,132400,1389035130,3005,3005,3005,3005,0
|
|
20230605,132300,1389035130,3005,3005,3005,3000,1245
|
|
20230605,132200,1385299135,3000,3000,3000,3000,0
|
|
20230605,132100,1385299135,3000,3005,3005,3000,2154
|
|
20230605,132000,1378836905,3005,3000,3005,3000,560
|
|
20230605,131900,1377154115,3000,3000,3000,3000,0
|
|
20230605,131800,1377154115,3000,3005,3005,3000,13
|
|
20230605,131700,1377115100,3005,3005,3005,3005,0
|
|
20230605,131600,1377115100,3005,3000,3005,3000,250
|
|
20230605,131500,1376364600,3000,3000,3000,3000,238
|
|
20230605,131400,1375650600,3000,3000,3005,3000,787
|
|
20230605,131300,1373287865,3005,3005,3005,3005,1194
|
|
20230605,131200,1369699895,3010,3010,3010,3010,0
|
|
20230605,131100,1369699895,3010,3010,3010,3010,0
|
|
20230605,131000,1369699895,3010,3010,3010,3010,0
|
|
20230605,130900,1369699895,3010,3005,3010,3000,621
|
|
20230605,130800,1367832150,3005,3005,3005,3005,826
|
|
20230605,130700,1365350020,3005,3005,3005,3005,200
|
|
20230605,130600,1364749020,3005,3005,3005,3005,0
|
|
20230605,130500,1364749020,3005,3000,3010,3000,7241
|
|
20230605,130400,1342989655,3005,3005,3005,3005,1
|
|
20230605,130300,1342986650,2995,2995,2995,2995,279
|
|
20230605,130200,1342151045,2995,2995,2995,2995,0
|
|
20230605,130100,1342151045,2995,3000,3000,2995,1501
|
|
20230605,130000,1337648050,3005,3005,3005,3005,741
|
|
20230605,125900,1335421345,3005,3005,3005,3005,2398
|
|
20230605,125800,1328215355,3005,3005,3005,3005,4101
|
|
20230605,125700,1315891850,3005,3005,3005,3005,200
|
|
20230605,125600,1315290850,3000,3000,3000,3000,1141
|
|
20230605,125500,1311867850,3000,3000,3000,3000,5858
|
|
20230605,125400,1294293850,3000,3000,3000,3000,788
|
|
20230605,125300,1291929850,3000,3000,3000,3000,212
|
|
20230605,125200,1291293850,3000,3000,3000,3000,833
|
|
20230605,125100,1288794850,3000,3000,3000,3000,750
|
|
20230605,125000,1286544850,3000,3000,3000,3000,560
|
|
20230605,124900,1284864850,3000,3000,3000,3000,1
|
|
20230605,124800,1284861850,3005,3000,3005,3000,3964
|
|
20230605,124700,1272953465,3000,3000,3000,3000,0
|
|
20230605,124600,1272953465,3000,3005,3005,3000,1297
|
|
20230605,124500,1269062460,3000,3000,3000,3000,50
|
|
20230605,124400,1268912460,3000,3010,3010,3000,3601
|
|
20230605,124300,1258100135,3005,3000,3005,3000,1937
|
|
20230605,124200,1252279475,3005,3005,3005,3005,1013
|
|
20230605,124100,1249235410,3005,3005,3005,3005,2409
|
|
20230605,124000,1241996365,2995,3000,3000,2995,1033
|
|
20230605,123900,1238897530,3000,3000,3000,3000,1618
|
|
20230605,123800,1234043530,3005,2995,3005,2995,5768
|
|
20230605,123700,1216735480,2995,2995,2995,2995,536
|
|
20230605,123600,1215130160,2970,2990,2995,2970,13827
|
|
20230605,123500,1173861610,2995,2995,2995,2995,0
|
|
20230605,123400,1173861610,2995,2995,2995,2995,251
|
|
20230605,123300,1173109865,2995,2995,2995,2995,1530
|
|
20230605,123200,1168527515,2995,2995,2995,2995,666
|
|
20230605,123100,1166532845,2995,2995,2995,2995,4682
|
|
20230605,123000,1152510255,2995,2995,2995,2995,1610
|
|
20230605,122900,1147688305,2995,2995,2995,2995,0
|
|
20230605,122800,1147688305,2995,2995,2995,2995,100
|
|
20230605,122700,1147388805,2995,2995,2995,2995,7180
|
|
20230605,122600,1125884705,3000,3000,3000,3000,1184
|
|
20230605,122500,1122332705,3000,3000,3000,3000,1000
|
|
20230605,122400,1119332705,3000,3000,3000,3000,230
|
|
20230605,122300,1118642705,3000,3000,3000,3000,50
|
|
20230605,122200,1118492705,3000,3000,3000,3000,1000
|
|
20230605,122100,1115492705,3000,3000,3000,3000,346
|
|
20230605,122000,1114454705,3000,3000,3000,3000,573
|
|
20230605,121900,1112735705,3000,3000,3000,2995,1984
|
|
20230605,121800,1106783710,3000,3000,3000,3000,220
|
|
20230605,121700,1106123710,3000,3000,3000,3000,733
|
|
20230605,121600,1103924710,2995,3000,3000,2995,886
|
|
20230605,121500,1101268635,2995,3000,3005,2995,222
|
|
20230605,121400,1100602525,3000,3000,3000,3000,553
|
|
20230605,121300,1098943525,3000,2995,3000,2995,7283
|
|
20230605,121200,1077096540,3000,3000,3000,2995,384
|
|
20230605,121100,1075945540,3000,3000,3000,3000,0
|
|
20230605,121000,1075945540,3000,3000,3000,3000,849
|
|
20230605,120900,1073398540,3000,3000,3000,3000,50
|
|
20230605,120800,1073248540,2995,3000,3000,2995,591
|
|
20230605,120700,1071478045,2995,2995,2995,2995,0
|
|
20230605,120600,1071478045,2995,2995,2995,2995,2784
|
|
20230605,120500,1063139965,2995,2990,2995,2990,447
|
|
20230605,120400,1061803400,2995,2995,2995,2995,0
|
|
20230605,120300,1061803400,2995,2990,2995,2990,378
|
|
20230605,120200,1060673015,2995,2995,2995,2995,2
|
|
20230605,120100,1060667025,2995,2990,2995,2990,355
|
|
20230605,120000,1059605475,2990,2990,2990,2990,0
|
|
20230605,115900,1059605475,2990,2990,2990,2990,524
|
|
20230605,115800,1058038715,2990,2990,2990,2990,566
|
|
20230605,115700,1056346375,2990,2990,2990,2990,2446
|
|
20230605,115600,1049032835,2990,2990,2990,2990,250
|
|
20230605,115500,1048285335,2995,2995,2995,2995,1
|
|
20230605,115400,1048282340,2995,2995,2995,2995,0
|
|
20230605,115300,1048282340,2995,2995,2995,2995,777
|
|
20230605,115200,1045955225,2995,2995,2995,2995,1018
|
|
20230605,115100,1042906315,2995,2995,2995,2995,2356
|
|
20230605,115000,1035850095,2995,2990,2995,2990,703
|
|
20230605,114900,1033748110,2995,2995,2995,2995,7
|
|
20230605,114800,1033727145,2995,2995,2995,2995,232
|
|
20230605,114700,1033032305,2995,2995,2995,2995,148
|
|
20230605,114600,1032589045,2990,2990,2990,2990,0
|
|
20230605,114500,1032589045,2990,2990,2990,2990,0
|
|
20230605,114400,1032589045,2990,2990,2990,2990,4000
|
|
20230605,114300,1020629045,3000,2990,3000,2990,1308
|
|
20230605,114200,1016714325,2990,2990,2990,2990,1
|
|
20230605,114100,1016711335,2990,2995,2995,2990,508
|
|
20230605,114000,1015192410,2995,2995,2995,2995,0
|
|
20230605,113900,1015192410,2995,2995,2995,2995,1856
|
|
20230605,113800,1009633690,2995,2990,2995,2990,1421
|
|
20230605,113700,1005378470,2990,2995,2995,2990,387
|
|
20230605,113600,1004220415,2995,2995,2995,2995,649
|
|
20230605,113500,1002276660,3000,2995,3000,2995,1460
|
|
20230605,113400,997903080,2990,2990,2990,2990,581
|
|
20230605,113300,996165890,2990,2990,2990,2990,6
|
|
20230605,113200,996147950,2990,2990,2990,2990,2207
|
|
20230605,113100,989549020,2990,2990,2990,2990,1652
|
|
20230605,113000,984609540,2990,2990,2990,2990,4
|
|
20230605,112900,984597580,2995,2995,2995,2995,0
|
|
20230605,112800,984597580,2995,2990,2995,2990,90
|
|
20230605,112700,984328090,2990,2990,2990,2990,306
|
|
20230605,112600,983413150,2990,2990,2990,2990,1040
|
|
20230605,112500,980303550,2990,2990,2995,2990,2329
|
|
20230605,112400,973329235,2990,2990,2990,2990,576
|
|
20230605,112300,971606995,2990,2990,2990,2990,26
|
|
20230605,112200,971529255,2990,2990,2990,2990,543
|
|
20230605,112100,969905685,2995,2995,2995,2995,0
|
|
20230605,112000,969905685,2995,2990,2995,2985,1925
|
|
20230605,111900,964144145,2990,2995,2995,2990,1375
|
|
20230605,111800,960031565,2995,2995,2995,2995,204
|
|
20230605,111700,959420585,2995,2995,2995,2995,2147
|
|
20230605,111600,952990320,3000,3005,3005,3000,2667
|
|
20230605,111500,944984540,3000,2990,3000,2990,14288
|
|
20230605,111400,902162710,2990,2980,2990,2980,7478
|
|
20230605,111300,879827155,2980,2980,2980,2980,1956
|
|
20230605,111200,873998275,2975,2975,2975,2975,1195
|
|
20230605,111100,870443150,2980,2975,2980,2975,3734
|
|
20230605,111000,859316330,2975,2980,2980,2975,1740
|
|
20230605,110900,854132465,2980,2975,2980,2975,3466
|
|
20230605,110800,843814270,2980,2980,2980,2980,250
|
|
20230605,110700,843069270,2980,2980,2980,2980,265
|
|
20230605,110600,842279570,2980,2980,2985,2975,1478
|
|
20230605,110500,837875690,2980,2980,2980,2975,2343
|
|
20230605,110400,830902670,2980,2970,2980,2970,2944
|
|
20230605,110300,822131795,2980,2980,2980,2975,2319
|
|
20230605,110200,815231215,2980,2975,2985,2975,7443
|
|
20230605,110100,793065820,2970,2970,2975,2970,11267
|
|
20230605,110000,759597580,2965,2965,2965,2965,70
|
|
20230605,105900,759390030,2965,2965,2965,2965,3055
|
|
20230605,105800,750331955,2965,2965,2965,2965,0
|
|
20230605,105700,750331955,2965,2965,2965,2965,10
|
|
20230605,105600,750302305,2965,2965,2965,2965,998
|
|
20230605,105500,747343235,2965,2965,2965,2965,0
|
|
20230605,105400,747343235,2965,2965,2965,2965,2
|
|
20230605,105300,747337305,2965,2965,2965,2965,50
|
|
20230605,105200,747189055,2965,2965,2965,2965,0
|
|
20230605,105100,747189055,2965,2960,2965,2960,815
|
|
20230605,105000,744773830,2965,2965,2965,2965,2925
|
|
20230605,104900,736101205,2960,2965,2965,2960,700
|
|
20230605,104800,734026205,2960,2960,2965,2960,2476
|
|
20230605,104700,726688830,2960,2960,2960,2960,0
|
|
20230605,104600,726688830,2960,2960,2960,2960,2
|
|
20230605,104500,726682910,2965,2965,2965,2965,2
|
|
20230605,104400,726676980,2965,2960,2965,2960,492
|
|
20230605,104300,725220045,2960,2960,2960,2960,1101
|
|
20230605,104200,721961085,2965,2965,2965,2965,100
|
|
20230605,104100,721664585,2960,2965,2970,2960,2000
|
|
20230605,104000,715736325,2965,2965,2965,2965,805
|
|
20230605,103900,713349500,2965,2965,2970,2965,286
|
|
20230605,103800,712501045,2970,2970,2970,2965,203
|
|
20230605,103700,711898145,2965,2965,2965,2960,2804
|
|
20230605,103600,703589715,2965,2970,2970,2965,64
|
|
20230605,103500,703399675,2965,2965,2965,2965,864
|
|
20230605,103400,700837915,2965,2965,2965,2965,2568
|
|
20230605,103300,693223795,2960,2960,2960,2960,3
|
|
20230605,103200,693214915,2965,2965,2965,2960,5519
|
|
20230605,103100,676867105,2965,2965,2965,2965,784
|
|
20230605,103000,674542545,2965,2965,2965,2965,511
|
|
20230605,102900,673027430,2965,2960,2965,2960,1500
|
|
20230605,102800,668582430,2965,2965,2965,2965,0
|
|
20230605,102700,668582430,2965,2965,2965,2965,1473
|
|
20230605,102600,664214985,2965,2955,2965,2955,6580
|
|
20230605,102500,644728630,2955,2955,2960,2955,311
|
|
20230605,102400,643809605,2955,2960,2960,2955,1259
|
|
20230605,102300,640083490,2960,2960,2960,2960,3357
|
|
20230605,102200,630146770,2965,2960,2965,2960,2072
|
|
20230605,102100,624006215,2960,2960,2960,2960,10
|
|
20230605,102000,623976615,2965,2965,2965,2965,133
|
|
20230605,101900,623582270,2965,2955,2965,2955,3846
|
|
20230605,101800,612204245,2940,2950,2950,2940,1340
|
|
20230605,101700,608264565,2930,2945,2945,2930,9500
|
|
20230605,101600,580334305,2955,2955,2955,2950,861
|
|
20230605,101500,577793550,2955,2955,2955,2955,1117
|
|
20230605,101400,574492815,2960,2960,2960,2960,50
|
|
20230605,101300,574344815,2960,2960,2960,2960,3268
|
|
20230605,101200,564671535,2955,2955,2955,2955,1630
|
|
20230605,101100,559854885,2955,2945,2955,2945,1105
|
|
20230605,101000,556595290,2940,2955,2955,2940,1103
|
|
20230605,100900,553352170,2955,2940,2955,2935,3823
|
|
20230605,100800,542087515,2915,2945,2950,2915,15077
|
|
20230605,100700,497971800,2945,2950,2950,2945,337
|
|
20230605,100600,496978630,2950,2950,2950,2950,198
|
|
20230605,100500,496394530,2950,2950,2950,2950,16
|
|
20230605,100400,496347330,2950,2950,2950,2950,0
|
|
20230605,100300,496347330,2950,2950,2950,2950,20
|
|
20230605,100200,496288330,2950,2955,2955,2950,155
|
|
20230605,100100,495830405,2955,2955,2955,2955,292
|
|
20230605,100000,494967545,2960,2960,2960,2960,0
|
|
20230605,095900,494967545,2960,2960,2960,2960,100
|
|
20230605,095800,494671545,2965,2950,2965,2950,1069
|
|
20230605,095700,491507565,2950,2950,2950,2950,1000
|
|
20230605,095600,488557565,2945,2945,2945,2945,550
|
|
20230605,095500,486937815,2940,2950,2950,2940,5002
|
|
20230605,095400,472198805,2950,2960,2965,2950,5550
|
|
20230605,095300,455813510,2960,2960,2960,2960,0
|
|
20230605,095200,455813510,2960,2960,2960,2960,2872
|
|
20230605,095100,447312390,2960,2965,2965,2960,497
|
|
20230605,095000,445838795,2960,2965,2970,2960,2267
|
|
20230605,094900,439113015,2960,2955,2960,2955,508
|
|
20230605,094800,437609965,2960,2960,2960,2955,413
|
|
20230605,094700,436387535,2960,2955,2960,2955,1471
|
|
20230605,094600,432034745,2950,2955,2955,2950,1388
|
|
20230605,094500,427939755,2955,2960,2960,2955,2461
|
|
20230605,094400,420661325,2960,2960,2960,2960,1253
|
|
20230605,094300,416952445,2965,2965,2965,2965,625
|
|
20230605,094200,415099320,2965,2960,2965,2960,2716
|
|
20230605,094100,407046405,2965,2960,2965,2960,383
|
|
20230605,094000,405912720,2965,2960,2965,2960,352
|
|
20230605,093900,404870795,2960,2955,2960,2950,1746
|
|
20230605,093800,399706665,2955,2955,2955,2955,4488
|
|
20230605,093700,386444625,2960,2960,2960,2955,66
|
|
20230605,093600,386249585,2960,2965,2965,2960,2388
|
|
20230605,093500,379177850,2965,2965,2970,2965,1251
|
|
20230605,093400,375467040,2965,2965,2965,2960,1788
|
|
20230605,093300,370169335,2960,2955,2970,2955,3629
|
|
20230605,093200,359426460,2955,2945,2955,2945,26109
|
|
20230605,093100,282520255,2940,2935,2940,2935,2208
|
|
20230605,093000,276038890,2940,2940,2940,2940,1231
|
|
20230605,092900,272419750,2945,2940,2945,2940,903
|
|
20230605,092800,269764680,2935,2940,2940,2935,1858
|
|
20230605,092700,264303390,2940,2945,2945,2940,324
|
|
20230605,092600,263349330,2940,2940,2940,2940,1136
|
|
20230605,092500,260009490,2940,2935,2940,2935,7018
|
|
20230605,092400,239378475,2935,2930,2935,2930,1087
|
|
20230605,092300,236188555,2930,2930,2930,2930,438
|
|
20230605,092200,234905215,2935,2935,2935,2935,1063
|
|
20230605,092100,231785310,2935,2940,2940,2935,176
|
|
20230605,092000,231268745,2940,2935,2940,2935,4168
|
|
20230605,091900,219022660,2930,2930,2930,2930,2701
|
|
20230605,091800,211108730,2930,2930,2930,2930,800
|
|
20230605,091700,208764730,2930,2930,2930,2930,27
|
|
20230605,091600,208685620,2935,2940,2940,2935,3156
|
|
20230605,091500,199413145,2935,2935,2935,2935,788
|
|
20230605,091400,197100365,2930,2930,2935,2930,3130
|
|
20230605,091300,187929005,2920,2935,2935,2920,3315
|
|
20230605,091200,178202635,2935,2940,2940,2935,2220
|
|
20230605,091100,171680440,2945,2940,2945,2935,4388
|
|
20230605,091000,158778950,2940,2915,2940,2915,13449
|
|
20230605,090900,119323500,2915,2910,2915,2910,1760
|
|
20230605,090800,114201855,2895,2905,2905,2895,8893
|
|
20230605,090700,88393295,2905,2910,2915,2905,1297
|
|
20230605,090600,84619515,2910,2915,2915,2910,1054
|
|
20230605,090500,81547355,2920,2925,2925,2920,4518
|
|
20230605,090400,68345250,2925,2930,2930,2920,1088
|
|
20230605,090300,65166170,2930,2930,2940,2920,4973
|
|
20230605,090200,50585955,2925,2940,2940,2925,1772
|
|
20230605,090100,45390385,2940,2920,2940,2915,8213
|
|
20230605,090000,21425460,2920,2920,2920,2920,7038
|