581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,183700,2983501965,4755,4755,4755,4755,0
|
|
20230612,183600,2983501965,4755,4755,4755,4755,0
|
|
20230612,183500,2983501965,4755,4755,4755,4755,0
|
|
20230612,183400,2983501965,4755,4755,4755,4755,0
|
|
20230612,183300,2983501965,4755,4755,4755,4755,0
|
|
20230612,183200,2983501965,4755,4755,4755,4755,0
|
|
20230612,183100,2983501965,4755,4755,4755,4755,0
|
|
20230612,183000,2983501965,4755,4755,4755,4755,0
|
|
20230612,182900,2983501965,4755,4755,4755,4755,0
|
|
20230612,182800,2983501965,4755,4755,4755,4755,0
|
|
20230612,182700,2983501965,4755,4755,4755,4755,0
|
|
20230612,182600,2983501965,4755,4755,4755,4755,0
|
|
20230612,182500,2983501965,4755,4755,4755,4755,0
|
|
20230612,182400,2983501965,4755,4755,4755,4755,0
|
|
20230612,182300,2983501965,4755,4755,4755,4755,0
|
|
20230612,182200,2983501965,4755,4755,4755,4755,0
|
|
20230612,182100,2983501965,4755,4755,4755,4755,0
|
|
20230612,182000,2983501965,4755,4755,4755,4755,0
|
|
20230612,181900,2983501965,4755,4755,4755,4755,0
|
|
20230612,181800,2983501965,4755,4755,4755,4755,0
|
|
20230612,181700,2983501965,4755,4755,4755,4755,0
|
|
20230612,181600,2983501965,4755,4755,4755,4755,0
|
|
20230612,181500,2983501965,4755,4755,4755,4755,0
|
|
20230612,181400,2983501965,4755,4755,4755,4755,0
|
|
20230612,181300,2983501965,4755,4755,4755,4755,0
|
|
20230612,181200,2983501965,4755,4755,4755,4755,0
|
|
20230612,181100,2983501965,4755,4755,4755,4755,0
|
|
20230612,181000,2983501965,4755,4755,4755,4755,0
|
|
20230612,180900,2983501965,4755,4755,4755,4755,0
|
|
20230612,180800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,180700,2983501965,4755,4755,4755,4755,0
|
|
20230612,180600,2983501965,4755,4755,4755,4755,0
|
|
20230612,180500,2983501965,4755,4755,4755,4755,0
|
|
20230612,180400,2983501965,4755,4755,4755,4755,0
|
|
20230612,180300,2983501965,4755,4755,4755,4755,0
|
|
20230612,180200,2983501965,4755,4755,4755,4755,0
|
|
20230612,180100,2983501965,4755,4755,4755,4755,0
|
|
20230612,180000,2983501965,4755,4755,4755,4755,0
|
|
20230612,175900,2983501965,4755,4755,4755,4755,0
|
|
20230612,175800,2983501965,4755,4755,4755,4755,0
|
|
20230612,175700,2983501965,4755,4755,4755,4755,0
|
|
20230612,175600,2983501965,4755,4755,4755,4755,0
|
|
20230612,175500,2983501965,4755,4755,4755,4755,0
|
|
20230612,175400,2983501965,4755,4755,4755,4755,0
|
|
20230612,175300,2983501965,4755,4755,4755,4755,0
|
|
20230612,175200,2983501965,4755,4755,4755,4755,0
|
|
20230612,175100,2983501965,4755,4755,4755,4755,0
|
|
20230612,175000,2983501965,4755,4755,4755,4755,0
|
|
20230612,174900,2983501965,4755,4755,4755,4755,0
|
|
20230612,174800,2983501965,4755,4755,4755,4755,0
|
|
20230612,174700,2983501965,4755,4755,4755,4755,0
|
|
20230612,174600,2983501965,4755,4755,4755,4755,0
|
|
20230612,174500,2983501965,4755,4755,4755,4755,0
|
|
20230612,174400,2983501965,4755,4755,4755,4755,0
|
|
20230612,174300,2983501965,4755,4755,4755,4755,0
|
|
20230612,174200,2983501965,4755,4755,4755,4755,0
|
|
20230612,174100,2983501965,4755,4755,4755,4755,0
|
|
20230612,174000,2983501965,4755,4755,4755,4755,0
|
|
20230612,173900,2983501965,4755,4755,4755,4755,0
|
|
20230612,173800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,173700,2983501965,4755,4755,4755,4755,0
|
|
20230612,173600,2983501965,4755,4755,4755,4755,0
|
|
20230612,173500,2983501965,4755,4755,4755,4755,0
|
|
20230612,173400,2983501965,4755,4755,4755,4755,0
|
|
20230612,173300,2983501965,4755,4755,4755,4755,0
|
|
20230612,173200,2983501965,4755,4755,4755,4755,0
|
|
20230612,173100,2983501965,4755,4755,4755,4755,0
|
|
20230612,173000,2983501965,4755,4755,4755,4755,0
|
|
20230612,172900,2983501965,4755,4755,4755,4755,0
|
|
20230612,172800,2983501965,4755,4755,4755,4755,0
|
|
20230612,172700,2983501965,4755,4755,4755,4755,0
|
|
20230612,172600,2983501965,4755,4755,4755,4755,0
|
|
20230612,172500,2983501965,4755,4755,4755,4755,0
|
|
20230612,172400,2983501965,4755,4755,4755,4755,0
|
|
20230612,172300,2983501965,4755,4755,4755,4755,0
|
|
20230612,172200,2983501965,4755,4755,4755,4755,0
|
|
20230612,172100,2983501965,4755,4755,4755,4755,0
|
|
20230612,172000,2983501965,4755,4755,4755,4755,0
|
|
20230612,171900,2983501965,4755,4755,4755,4755,0
|
|
20230612,171800,2983501965,4755,4755,4755,4755,0
|
|
20230612,171700,2983501965,4755,4755,4755,4755,0
|
|
20230612,171600,2983501965,4755,4755,4755,4755,0
|
|
20230612,171500,2983501965,4755,4755,4755,4755,0
|
|
20230612,171400,2983501965,4755,4755,4755,4755,0
|
|
20230612,171300,2983501965,4755,4755,4755,4755,0
|
|
20230612,171200,2983501965,4755,4755,4755,4755,0
|
|
20230612,171100,2983501965,4755,4755,4755,4755,0
|
|
20230612,171000,2983501965,4755,4755,4755,4755,0
|
|
20230612,170900,2983501965,4755,4755,4755,4755,0
|
|
20230612,170800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,170700,2983501965,4755,4755,4755,4755,0
|
|
20230612,170600,2983501965,4755,4755,4755,4755,0
|
|
20230612,170500,2983501965,4755,4755,4755,4755,0
|
|
20230612,170400,2983501965,4755,4755,4755,4755,0
|
|
20230612,170300,2983501965,4755,4755,4755,4755,0
|
|
20230612,170200,2983501965,4755,4755,4755,4755,0
|
|
20230612,170100,2983501965,4755,4755,4755,4755,0
|
|
20230612,170000,2983501965,4755,4755,4755,4755,0
|
|
20230612,165900,2983501965,4755,4755,4755,4755,0
|
|
20230612,165800,2983501965,4755,4755,4755,4755,0
|
|
20230612,165700,2983501965,4755,4755,4755,4755,0
|
|
20230612,165600,2983501965,4755,4755,4755,4755,0
|
|
20230612,165500,2983501965,4755,4755,4755,4755,0
|
|
20230612,165400,2983501965,4755,4755,4755,4755,0
|
|
20230612,165300,2983501965,4755,4755,4755,4755,0
|
|
20230612,165200,2983501965,4755,4755,4755,4755,0
|
|
20230612,165100,2983501965,4755,4755,4755,4755,0
|
|
20230612,165000,2983501965,4755,4755,4755,4755,0
|
|
20230612,164900,2983501965,4755,4755,4755,4755,0
|
|
20230612,164800,2983501965,4755,4755,4755,4755,0
|
|
20230612,164700,2983501965,4755,4755,4755,4755,0
|
|
20230612,164600,2983501965,4755,4755,4755,4755,0
|
|
20230612,164500,2983501965,4755,4755,4755,4755,0
|
|
20230612,164400,2983501965,4755,4755,4755,4755,0
|
|
20230612,164300,2983501965,4755,4755,4755,4755,0
|
|
20230612,164200,2983501965,4755,4755,4755,4755,0
|
|
20230612,164100,2983501965,4755,4755,4755,4755,0
|
|
20230612,164000,2983501965,4755,4755,4755,4755,0
|
|
20230612,163900,2983501965,4755,4755,4755,4755,0
|
|
20230612,163800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,163700,2983501965,4755,4755,4755,4755,0
|
|
20230612,163600,2983501965,4755,4755,4755,4755,0
|
|
20230612,163500,2983501965,4755,4755,4755,4755,0
|
|
20230612,163400,2983501965,4755,4755,4755,4755,0
|
|
20230612,163300,2983501965,4755,4755,4755,4755,0
|
|
20230612,163200,2983501965,4755,4755,4755,4755,0
|
|
20230612,163100,2983501965,4755,4755,4755,4755,0
|
|
20230612,163000,2983501965,4755,4755,4755,4755,0
|
|
20230612,162900,2983501965,4755,4755,4755,4755,0
|
|
20230612,162800,2983501965,4755,4755,4755,4755,0
|
|
20230612,162700,2983501965,4755,4755,4755,4755,0
|
|
20230612,162600,2983501965,4755,4755,4755,4755,0
|
|
20230612,162500,2983501965,4755,4755,4755,4755,0
|
|
20230612,162400,2983501965,4755,4755,4755,4755,0
|
|
20230612,162300,2983501965,4755,4755,4755,4755,0
|
|
20230612,162200,2983501965,4755,4755,4755,4755,0
|
|
20230612,162100,2983501965,4755,4755,4755,4755,0
|
|
20230612,162000,2983501965,4755,4755,4755,4755,0
|
|
20230612,161900,2983501965,4755,4755,4755,4755,0
|
|
20230612,161800,2983501965,4755,4755,4755,4755,0
|
|
20230612,161700,2983501965,4755,4755,4755,4755,0
|
|
20230612,161600,2983501965,4755,4755,4755,4755,0
|
|
20230612,161500,2983501965,4755,4755,4755,4755,0
|
|
20230612,161400,2983501965,4755,4755,4755,4755,0
|
|
20230612,161300,2983501965,4755,4755,4755,4755,0
|
|
20230612,161200,2983501965,4755,4755,4755,4755,0
|
|
20230612,161100,2983501965,4755,4755,4755,4755,0
|
|
20230612,161000,2983501965,4755,4755,4755,4755,0
|
|
20230612,160900,2983501965,4755,4755,4755,4755,0
|
|
20230612,160800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,160700,2983501965,4755,4755,4755,4755,0
|
|
20230612,160600,2983501965,4755,4755,4755,4755,0
|
|
20230612,160500,2983501965,4755,4755,4755,4755,0
|
|
20230612,160400,2983501965,4755,4755,4755,4755,0
|
|
20230612,160300,2983501965,4755,4755,4755,4755,0
|
|
20230612,160200,2983501965,4755,4755,4755,4755,0
|
|
20230612,160100,2983501965,4755,4755,4755,4755,0
|
|
20230612,160000,2983501965,4755,4755,4755,4755,0
|
|
20230612,155900,2983501965,4755,4755,4755,4755,0
|
|
20230612,155800,2983501965,4755,4755,4755,4755,0
|
|
20230612,155700,2983501965,4755,4755,4755,4755,0
|
|
20230612,155600,2983501965,4755,4755,4755,4755,0
|
|
20230612,155500,2983501965,4755,4755,4755,4755,0
|
|
20230612,155400,2983501965,4755,4755,4755,4755,0
|
|
20230612,155300,2983501965,4755,4755,4755,4755,0
|
|
20230612,155200,2983501965,4755,4755,4755,4755,0
|
|
20230612,155100,2983501965,4755,4755,4755,4755,0
|
|
20230612,155000,2983501965,4755,4755,4755,4755,0
|
|
20230612,154900,2983501965,4755,4755,4755,4755,0
|
|
20230612,154800,2983501965,4755,4755,4755,4755,0
|
|
20230612,154700,2983501965,4755,4755,4755,4755,0
|
|
20230612,154600,2983501965,4755,4755,4755,4755,0
|
|
20230612,154500,2983501965,4755,4755,4755,4755,0
|
|
20230612,154400,2983501965,4755,4755,4755,4755,0
|
|
20230612,154300,2983501965,4755,4755,4755,4755,0
|
|
20230612,154200,2983501965,4755,4755,4755,4755,0
|
|
20230612,154100,2983501965,4755,4755,4755,4755,0
|
|
20230612,154000,2983501965,4755,4755,4755,4755,0
|
|
20230612,153900,2983501965,4755,4755,4755,4755,0
|
|
20230612,153800,2983501965,4755,4755,4755,4755,18705
|
|
20230612,153700,2983501965,4755,4755,4755,4755,0
|
|
20230612,153600,2983501965,4755,4755,4755,4755,0
|
|
20230612,153500,2983501965,4755,4755,4755,4755,0
|
|
20230612,153400,2983501965,4755,4755,4755,4755,0
|
|
20230612,153300,2983501965,4755,4755,4755,4755,0
|
|
20230612,153200,2983501965,4755,4755,4755,4755,0
|
|
20230612,153100,2983501965,4755,4755,4755,4755,0
|
|
20230612,153000,2983501965,4755,4755,4755,4755,18705
|
|
20230612,152900,2894559690,4790,4790,4790,4790,0
|
|
20230612,152800,2894559690,4790,4790,4790,4790,0
|
|
20230612,152700,2894559690,4790,4790,4790,4790,0
|
|
20230612,152600,2894559690,4790,4790,4790,4790,0
|
|
20230612,152500,2894559690,4790,4790,4790,4790,0
|
|
20230612,152400,2894559690,4790,4790,4790,4790,0
|
|
20230612,152300,2894559690,4790,4790,4790,4790,0
|
|
20230612,152200,2894559690,4790,4790,4790,4790,0
|
|
20230612,152100,2894559690,4790,4790,4790,4790,0
|
|
20230612,152000,2894559690,4790,4790,4790,4790,0
|
|
20230612,151900,2894559690,4790,4780,4795,4775,273
|
|
20230612,151800,2893254335,4795,4795,4810,4780,4412
|
|
20230612,151700,2872130840,4800,4800,4800,4800,1
|
|
20230612,151600,2872126040,4810,4805,4810,4795,2693
|
|
20230612,151500,2859196140,4805,4780,4805,4770,2191
|
|
20230612,151400,2848700190,4785,4785,4785,4775,851
|
|
20230612,151300,2844628525,4785,4785,4785,4775,231
|
|
20230612,151200,2843523625,4785,4795,4795,4780,1819
|
|
20230612,151100,2834824185,4800,4800,4800,4800,5
|
|
20230612,151000,2834800185,4805,4800,4805,4785,678
|
|
20230612,150900,2831546525,4805,4800,4805,4785,1503
|
|
20230612,150800,2824347110,4800,4795,4800,4795,500
|
|
20230612,150700,2821947250,4760,4795,4795,4760,1921
|
|
20230612,150600,2812766875,4790,4790,4800,4790,480
|
|
20230612,150500,2810467555,4790,4795,4795,4790,450
|
|
20230612,150400,2808311925,4795,4790,4795,4790,14
|
|
20230612,150300,2808244830,4800,4800,4800,4800,100
|
|
20230612,150200,2807764830,4800,4795,4800,4795,101
|
|
20230612,150100,2807280435,4795,4795,4795,4795,1998
|
|
20230612,150000,2797700025,4795,4800,4800,4795,101
|
|
20230612,145900,2797215230,4800,4795,4800,4795,530
|
|
20230612,145800,2794671355,4800,4795,4800,4795,4590
|
|
20230612,145700,2772659780,4800,4805,4805,4800,3693
|
|
20230612,145600,2754917735,4810,4810,4810,4810,46
|
|
20230612,145500,2754696475,4810,4810,4810,4805,506
|
|
20230612,145400,2752264165,4810,4810,4810,4810,2
|
|
20230612,145300,2752254545,4805,4810,4810,4805,3803
|
|
20230612,145200,2733966045,4805,4800,4805,4800,1866
|
|
20230612,145100,2725000015,4800,4800,4805,4800,311
|
|
20230612,145000,2723507210,4800,4800,4800,4790,356
|
|
20230612,144900,2721799770,4800,4790,4800,4790,1951
|
|
20230612,144800,2712441125,4795,4785,4795,4785,1935
|
|
20230612,144700,2703170610,4785,4780,4790,4780,2668
|
|
20230612,144600,2690404325,4775,4775,4775,4755,3179
|
|
20230612,144500,2675243955,4780,4770,4780,4770,1409
|
|
20230612,144400,2668520015,4785,4760,4785,4760,430
|
|
20230612,144300,2666466615,4760,4765,4780,4760,1867
|
|
20230612,144200,2657567545,4770,4785,4790,4750,11583
|
|
20230612,144100,2602468435,4785,4790,4790,4785,28
|
|
20230612,144000,2602334405,4795,4795,4795,4750,14204
|
|
20230612,143900,2534589850,4800,4810,4810,4795,1473
|
|
20230612,143800,2527518560,4810,4805,4810,4805,376
|
|
20230612,143700,2525711770,4810,4805,4810,4795,828
|
|
20230612,143600,2521737110,4805,4805,4805,4790,1346
|
|
20230612,143500,2515275750,4805,4805,4805,4805,287
|
|
20230612,143400,2513896715,4810,4805,4810,4805,102
|
|
20230612,143300,2513406230,4810,4810,4810,4805,170
|
|
20230612,143200,2512589265,4805,4800,4810,4800,573
|
|
20230612,143100,2509836475,4800,4785,4800,4785,1244
|
|
20230612,143000,2503874190,4785,4790,4790,4780,2128
|
|
20230612,142900,2493691915,4790,4795,4795,4790,414
|
|
20230612,142800,2491708785,4795,4795,4795,4795,327
|
|
20230612,142700,2490140820,4790,4795,4795,4785,2562
|
|
20230612,142600,2477871465,4795,4800,4800,4790,3092
|
|
20230612,142500,2463040675,4800,4800,4800,4800,30
|
|
20230612,142400,2462896675,4810,4810,4810,4810,14
|
|
20230612,142300,2462829335,4790,4795,4800,4790,3024
|
|
20230612,142200,2448333715,4795,4815,4815,4795,1705
|
|
20230612,142100,2440147435,4800,4795,4800,4790,1198
|
|
20230612,142000,2434403365,4795,4800,4800,4790,129
|
|
20230612,141900,2433784900,4815,4815,4820,4815,215
|
|
20230612,141800,2432749475,4785,4805,4810,4785,2969
|
|
20230612,141700,2418503150,4805,4800,4805,4800,1723
|
|
20230612,141600,2410227640,4800,4815,4815,4800,2446
|
|
20230612,141500,2398485155,4815,4815,4815,4815,0
|
|
20230612,141400,2398485155,4815,4800,4815,4800,4226
|
|
20230612,141300,2378144635,4795,4810,4810,4795,2839
|
|
20230612,141200,2364516025,4810,4810,4810,4805,2773
|
|
20230612,141100,2351177905,4810,4805,4810,4750,14756
|
|
20230612,141000,2280622660,4805,4820,4820,4795,19745
|
|
20230612,140900,2185799390,4820,4820,4830,4820,3867
|
|
20230612,140800,2167149930,4825,4825,4825,4820,728
|
|
20230612,140700,2163640705,4825,4830,4830,4825,831
|
|
20230612,140600,2159629650,4830,4855,4855,4825,6945
|
|
20230612,140500,2126055230,4855,4850,4855,4850,323
|
|
20230612,140400,2124488665,4850,4855,4860,4850,1139
|
|
20230612,140300,2118954310,4850,4845,4850,4840,2140
|
|
20230612,140200,2108581710,4840,4845,4845,4840,16
|
|
20230612,140100,2108504200,4845,4835,4845,4830,1539
|
|
20230612,140000,2101063915,4835,4830,4835,4830,1311
|
|
20230612,135900,2094731195,4830,4840,4855,4830,3057
|
|
20230612,135800,2079948895,4840,4850,4855,4835,12937
|
|
20230612,135700,2017327220,4850,4855,4855,4850,2194
|
|
20230612,135600,2006675740,4860,4855,4860,4855,302
|
|
20230612,135500,2005209030,4855,4860,4860,4855,868
|
|
20230612,135400,2000994740,4860,4855,4860,4855,4645
|
|
20230612,135300,1978420445,4860,4855,4860,4855,182
|
|
20230612,135200,1977536260,4860,4860,4860,4855,1746
|
|
20230612,135100,1969051135,4860,4860,4860,4860,0
|
|
20230612,135000,1969051135,4860,4870,4870,4860,734
|
|
20230612,134900,1965481935,4865,4870,4885,4865,1936
|
|
20230612,134800,1956029805,4880,4870,4880,4870,1993
|
|
20230612,134700,1946313500,4865,4870,4870,4865,2
|
|
20230612,134600,1946303765,4870,4870,4870,4870,20
|
|
20230612,134500,1946206365,4870,4865,4870,4865,205
|
|
20230612,134400,1945208020,4860,4860,4860,4860,1001
|
|
20230612,134300,1940343160,4865,4865,4865,4860,52
|
|
20230612,134200,1940090430,4870,4880,4880,4860,10002
|
|
20230612,134100,1891448545,4875,4885,4885,4875,6
|
|
20230612,134000,1891419280,4870,4890,4890,4870,2001
|
|
20230612,133900,1881665520,4885,4895,4895,4885,933
|
|
20230612,133800,1877103205,4895,4895,4895,4895,0
|
|
20230612,133700,1877103205,4895,4905,4905,4895,1831
|
|
20230612,133600,1868128455,4900,4910,4910,4900,2194
|
|
20230612,133500,1857365190,4910,4910,4910,4910,0
|
|
20230612,133400,1857365190,4910,4910,4915,4910,909
|
|
20230612,133300,1852898555,4910,4890,4910,4890,1158
|
|
20230612,133200,1847222990,4885,4890,4890,4885,8
|
|
20230612,133100,1847183875,4885,4885,4885,4885,0
|
|
20230612,133000,1847183875,4885,4880,4885,4880,640
|
|
20230612,132900,1844060655,4895,4895,4895,4895,1
|
|
20230612,132800,1844055760,4885,4890,4895,4885,244
|
|
20230612,132700,1842862855,4880,4885,4890,4880,726
|
|
20230612,132600,1839316835,4890,4890,4890,4890,1
|
|
20230612,132500,1839311945,4890,4890,4890,4885,547
|
|
20230612,132400,1836638765,4890,4890,4895,4890,3
|
|
20230612,132300,1836624090,4885,4885,4885,4885,0
|
|
20230612,132200,1836624090,4885,4890,4890,4885,1849
|
|
20230612,132100,1827587485,4890,4890,4890,4890,0
|
|
20230612,132000,1827587485,4890,4890,4890,4890,260
|
|
20230612,131900,1826316085,4890,4890,4890,4890,0
|
|
20230612,131800,1826316085,4890,4890,4890,4890,27
|
|
20230612,131700,1826184055,4895,4895,4895,4895,232
|
|
20230612,131600,1825048415,4895,4890,4895,4890,71
|
|
20230612,131500,1824701220,4885,4890,4890,4885,1100
|
|
20230612,131400,1819325960,4895,4895,4895,4895,0
|
|
20230612,131300,1819325960,4895,4895,4895,4895,500
|
|
20230612,131200,1816878460,4895,4895,4900,4895,36
|
|
20230612,131100,1816702235,4895,4900,4900,4895,4
|
|
20230612,131000,1816682640,4900,4890,4900,4890,1085
|
|
20230612,130900,1811369995,4890,4890,4890,4890,20
|
|
20230612,130800,1811272195,4885,4885,4885,4885,12
|
|
20230612,130700,1811213575,4890,4895,4895,4890,197
|
|
20230612,130600,1810249310,4895,4900,4900,4895,7
|
|
20230612,130500,1810215020,4900,4890,4900,4890,2033
|
|
20230612,130400,1800267865,4890,4880,4890,4880,1195
|
|
20230612,130300,1794432765,4880,4880,4880,4880,0
|
|
20230612,130200,1794432765,4880,4880,4880,4880,676
|
|
20230612,130100,1791133885,4880,4880,4880,4880,38
|
|
20230612,130000,1790948445,4880,4880,4880,4870,142
|
|
20230612,125900,1790255495,4870,4870,4870,4870,0
|
|
20230612,125800,1790255495,4870,4870,4870,4870,673
|
|
20230612,125700,1786977985,4870,4880,4880,4870,10150
|
|
20230612,125600,1737542090,4875,4875,4875,4875,3
|
|
20230612,125500,1737527465,4875,4875,4875,4875,400
|
|
20230612,125400,1735577465,4870,4880,4880,4870,10190
|
|
20230612,125300,1685950020,4880,4880,4880,4880,0
|
|
20230612,125200,1685950020,4880,4880,4880,4880,0
|
|
20230612,125100,1685950020,4880,4880,4880,4880,2026
|
|
20230612,125000,1676063140,4880,4880,4880,4880,732
|
|
20230612,124900,1672490980,4870,4870,4870,4870,0
|
|
20230612,124800,1672490980,4870,4870,4870,4870,40
|
|
20230612,124700,1672296180,4870,4870,4870,4870,186
|
|
20230612,124600,1671390360,4870,4875,4875,4870,2151
|
|
20230612,124500,1660913205,4875,4875,4875,4875,62
|
|
20230612,124400,1660610955,4875,4875,4875,4875,0
|
|
20230612,124300,1660610955,4875,4880,4880,4875,500
|
|
20230612,124200,1658173375,4875,4875,4875,4875,0
|
|
20230612,124100,1658173375,4875,4875,4875,4875,10
|
|
20230612,124000,1658124625,4885,4885,4885,4885,1
|
|
20230612,123900,1658119740,4890,4890,4890,4890,12
|
|
20230612,123800,1658061060,4890,4890,4895,4875,48
|
|
20230612,123700,1657826425,4890,4880,4890,4880,5
|
|
20230612,123600,1657801995,4885,4880,4890,4880,1067
|
|
20230612,123500,1652585335,4890,4890,4890,4890,0
|
|
20230612,123400,1652585335,4890,4890,4890,4890,0
|
|
20230612,123300,1652585335,4890,4890,4890,4890,1
|
|
20230612,123200,1652580445,4895,4885,4895,4885,8
|
|
20230612,123100,1652541300,4890,4890,4890,4890,0
|
|
20230612,123000,1652541300,4890,4885,4890,4885,2
|
|
20230612,122900,1652531525,4885,4880,4885,4880,2
|
|
20230612,122800,1652521760,4890,4890,4890,4890,219
|
|
20230612,122700,1651450850,4890,4880,4890,4880,909
|
|
20230612,122600,1647006600,4875,4875,4875,4875,2
|
|
20230612,122500,1646996850,4880,4880,4880,4880,0
|
|
20230612,122400,1646996850,4880,4880,4880,4880,1
|
|
20230612,122300,1646991970,4875,4875,4875,4875,10
|
|
20230612,122200,1646943220,4885,4870,4885,4870,21
|
|
20230612,122100,1646840705,4875,4870,4875,4865,264
|
|
20230612,122000,1645553815,4865,4870,4870,4865,55
|
|
20230612,121900,1645285980,4865,4865,4865,4860,3
|
|
20230612,121800,1645271390,4865,4865,4865,4865,0
|
|
20230612,121700,1645271390,4865,4860,4870,4860,592
|
|
20230612,121600,1642388810,4860,4860,4865,4860,276
|
|
20230612,121500,1641047445,4855,4860,4860,4855,11
|
|
20230612,121400,1640994035,4865,4865,4865,4865,2
|
|
20230612,121300,1640984305,4865,4850,4865,4850,357
|
|
20230612,121200,1639251305,4855,4870,4870,4855,2500
|
|
20230612,121100,1627106795,4865,4875,4875,4865,5
|
|
20230612,121000,1627082430,4865,4865,4865,4865,1
|
|
20230612,120900,1627077565,4865,4870,4870,4865,180
|
|
20230612,120800,1626201280,4875,4875,4875,4875,0
|
|
20230612,120700,1626201280,4875,4875,4880,4875,1823
|
|
20230612,120600,1617313940,4865,4865,4865,4865,10
|
|
20230612,120500,1617265290,4865,4870,4875,4865,203
|
|
20230612,120400,1616277475,4865,4865,4865,4865,0
|
|
20230612,120300,1616277475,4865,4865,4865,4865,0
|
|
20230612,120200,1616277475,4865,4875,4880,4865,5718
|
|
20230612,120100,1588445835,4875,4880,4880,4870,1121
|
|
20230612,120000,1582985945,4875,4880,4880,4875,70
|
|
20230612,115900,1582644350,4875,4870,4875,4870,440
|
|
20230612,115800,1580499380,4865,4865,4865,4865,816
|
|
20230612,115700,1576529540,4860,4855,4860,4855,190
|
|
20230612,115600,1575606875,4855,4840,4855,4840,2287
|
|
20230612,115500,1564508510,4840,4850,4850,4840,969
|
|
20230612,115400,1559813540,4850,4860,4860,4830,16634
|
|
20230612,115300,1479130535,4860,4875,4875,4860,10000
|
|
20230612,115200,1430483310,4875,4875,4880,4870,755
|
|
20230612,115100,1426802685,4875,4875,4875,4870,823
|
|
20230612,115000,1422790565,4870,4870,4870,4870,50
|
|
20230612,114900,1422547065,4870,4870,4870,4870,1025
|
|
20230612,114800,1417555315,4870,4870,4870,4870,21
|
|
20230612,114700,1417453045,4870,4865,4875,4865,109
|
|
20230612,114600,1416922185,4870,4870,4870,4865,322
|
|
20230612,114500,1415354350,4870,4870,4870,4870,934
|
|
20230612,114400,1410805770,4875,4875,4875,4875,610
|
|
20230612,114300,1407832020,4875,4875,4875,4875,702
|
|
20230612,114200,1404409770,4880,4885,4885,4875,1640
|
|
20230612,114100,1396403680,4885,4880,4885,4880,12
|
|
20230612,114000,1396345110,4880,4880,4880,4880,0
|
|
20230612,113900,1396345110,4880,4875,4880,4875,301
|
|
20230612,113800,1394876555,4880,4880,4880,4875,293
|
|
20230612,113700,1393447165,4880,4875,4880,4875,1488
|
|
20230612,113600,1386186670,4875,4870,4875,4870,681
|
|
20230612,113500,1382869295,4875,4875,4875,4865,4496
|
|
20230612,113400,1360976915,4875,4875,4880,4870,4649
|
|
20230612,113300,1338312420,4875,4880,4880,4875,1239
|
|
20230612,113200,1332270975,4880,4885,4890,4875,7009
|
|
20230612,113100,1298051890,4885,4895,4895,4885,2774
|
|
20230612,113000,1284488030,4900,4900,4900,4890,3667
|
|
20230612,112900,1266521910,4905,4900,4905,4900,57
|
|
20230612,112800,1266242605,4900,4915,4915,4900,1510
|
|
20230612,112700,1258834240,4910,4910,4910,4910,5
|
|
20230612,112600,1258809690,4915,4910,4915,4910,79
|
|
20230612,112500,1258421545,4915,4910,4915,4910,75
|
|
20230612,112400,1258053290,4910,4910,4910,4910,610
|
|
20230612,112300,1255058190,4910,4915,4915,4910,280
|
|
20230612,112200,1253683340,4915,4915,4915,4915,0
|
|
20230612,112100,1253683340,4915,4915,4915,4915,5
|
|
20230612,112000,1253658765,4910,4910,4910,4910,0
|
|
20230612,111900,1253658765,4910,4910,4910,4910,1
|
|
20230612,111800,1253653855,4915,4915,4915,4915,130
|
|
20230612,111700,1253014905,4915,4920,4920,4915,950
|
|
20230612,111600,1248341155,4920,4915,4920,4915,140
|
|
20230612,111500,1247652455,4920,4920,4920,4920,141
|
|
20230612,111400,1246958735,4920,4930,4930,4920,128
|
|
20230612,111300,1246328570,4920,4920,4925,4920,34
|
|
20230612,111200,1246161140,4925,4925,4925,4920,61
|
|
20230612,111100,1245860820,4920,4920,4920,4920,264
|
|
20230612,111000,1244561940,4925,4925,4925,4925,0
|
|
20230612,110900,1244561940,4925,4915,4925,4915,18
|
|
20230612,110800,1244473370,4925,4925,4925,4925,0
|
|
20230612,110700,1244473370,4925,4920,4925,4920,1020
|
|
20230612,110600,1239454870,4920,4920,4920,4920,1
|
|
20230612,110500,1239449950,4920,4910,4920,4910,33
|
|
20230612,110400,1239287820,4920,4920,4920,4920,3
|
|
20230612,110300,1239273060,4920,4915,4920,4910,539
|
|
20230612,110200,1236626050,4920,4915,4920,4910,51
|
|
20230612,110100,1236375420,4920,4915,4925,4910,488
|
|
20230612,110000,1233976730,4920,4920,4925,4915,26
|
|
20230612,105900,1233848775,4925,4915,4925,4915,33
|
|
20230612,105800,1233686470,4925,4925,4925,4915,1196
|
|
20230612,105700,1227799040,4925,4930,4930,4925,142
|
|
20230612,105600,1227099590,4935,4935,4935,4935,1
|
|
20230612,105500,1227094655,4930,4930,4930,4930,109
|
|
20230612,105400,1226557285,4935,4935,4935,4935,0
|
|
20230612,105300,1226557285,4935,4935,4935,4935,200
|
|
20230612,105200,1225570285,4925,4925,4925,4925,130
|
|
20230612,105100,1224930035,4925,4925,4925,4925,19
|
|
20230612,105000,1224836460,4925,4905,4940,4905,23270
|
|
20230612,104900,1110507450,4905,4905,4910,4900,674
|
|
20230612,104800,1107202570,4905,4905,4910,4905,1574
|
|
20230612,104700,1099474605,4905,4905,4905,4905,0
|
|
20230612,104600,1099474605,4905,4905,4905,4905,282
|
|
20230612,104500,1098091395,4900,4900,4900,4900,0
|
|
20230612,104400,1098091395,4900,4900,4900,4890,538
|
|
20230612,104300,1095460060,4890,4905,4905,4890,598
|
|
20230612,104200,1092534560,4895,4895,4895,4895,1
|
|
20230612,104100,1092529665,4900,4900,4900,4895,377
|
|
20230612,104000,1090683365,4900,4895,4900,4895,135
|
|
20230612,103900,1090022025,4895,4895,4900,4895,715
|
|
20230612,103800,1086520520,4900,4900,4900,4895,665
|
|
20230612,103700,1083262165,4895,4890,4895,4890,182
|
|
20230612,103600,1082371285,4890,4890,4890,4890,0
|
|
20230612,103500,1082371285,4890,4890,4890,4890,305
|
|
20230612,103400,1080879835,4890,4895,4895,4890,581
|
|
20230612,103300,1078036645,4900,4890,4900,4885,1430
|
|
20230612,103200,1071043705,4890,4890,4890,4890,480
|
|
20230612,103100,1068696505,4885,4885,4890,4885,82
|
|
20230612,103000,1068295930,4890,4885,4890,4880,184
|
|
20230612,102900,1067397120,4880,4885,4885,4880,125
|
|
20230612,102800,1066786985,4885,4885,4885,4885,82
|
|
20230612,102700,1066386415,4885,4870,4885,4870,2570
|
|
20230612,102600,1053854045,4865,4870,4870,4865,774
|
|
20230612,102500,1050088035,4870,4870,4870,4870,258
|
|
20230612,102400,1048831575,4870,4870,4870,4865,2960
|
|
20230612,102300,1034424270,4875,4875,4875,4870,131
|
|
20230612,102200,1033785770,4875,4870,4880,4870,35
|
|
20230612,102100,1033615300,4860,4870,4875,4860,7035
|
|
20230612,102000,999363465,4880,4885,4890,4870,5307
|
|
20230612,101900,973465185,4885,4880,4885,4880,1055
|
|
20230612,101800,968311785,4880,4890,4890,4880,210
|
|
20230612,101700,967286975,4900,4900,4900,4875,10460
|
|
20230612,101600,916199875,4900,4915,4915,4900,582
|
|
20230612,101500,913340815,4915,4915,4915,4915,30
|
|
20230612,101400,913193365,4920,4900,4920,4890,2117
|
|
20230612,101300,902806445,4890,4890,4890,4890,1346
|
|
20230612,101200,896224505,4890,4900,4900,4890,3410
|
|
20230612,101100,879543090,4900,4900,4900,4895,599
|
|
20230612,101000,876610490,4900,4900,4900,4900,998
|
|
20230612,100900,871720290,4900,4900,4900,4900,141
|
|
20230612,100800,871029390,4900,4900,4900,4900,187
|
|
20230612,100700,870113090,4900,4905,4905,4900,461
|
|
20230612,100600,867853610,4900,4895,4900,4895,979
|
|
20230612,100500,863057495,4895,4900,4900,4895,5337
|
|
20230612,100400,836911215,4905,4910,4910,4905,2222
|
|
20230612,100300,826011045,4910,4910,4910,4910,304
|
|
20230612,100200,824518405,4915,4915,4915,4915,0
|
|
20230612,100100,824518405,4915,4915,4915,4915,1001
|
|
20230612,100000,819598490,4905,4905,4905,4905,207
|
|
20230612,095900,818583155,4910,4920,4920,4910,4082
|
|
20230612,095800,798526345,4920,4920,4920,4920,165
|
|
20230612,095700,797714545,4920,4920,4925,4920,2221
|
|
20230612,095600,786782225,4920,4920,4920,4920,95
|
|
20230612,095500,786314825,4920,4920,4920,4920,2000
|
|
20230612,095400,776474825,4945,4945,4945,4945,221
|
|
20230612,095300,775381980,4930,4930,4935,4930,580
|
|
20230612,095200,772521330,4930,4920,4930,4920,199
|
|
20230612,095100,771541970,4930,4930,4930,4930,1
|
|
20230612,095000,771537040,4920,4920,4920,4920,0
|
|
20230612,094900,771537040,4920,4905,4920,4905,540
|
|
20230612,094800,768885130,4905,4915,4915,4905,229
|
|
20230612,094700,767760935,4920,4920,4920,4920,0
|
|
20230612,094600,767760935,4920,4910,4920,4905,272
|
|
20230612,094500,766423395,4900,4905,4910,4900,2379
|
|
20230612,094400,754750185,4910,4910,4910,4910,142
|
|
20230612,094300,754052965,4910,4910,4910,4910,29
|
|
20230612,094200,753910575,4910,4910,4910,4910,300
|
|
20230612,094100,752437575,4910,4910,4910,4910,0
|
|
20230612,094000,752437575,4910,4905,4910,4905,341
|
|
20230612,093900,750764110,4905,4910,4910,4905,852
|
|
20230612,093800,746584815,4915,4915,4915,4915,61
|
|
20230612,093700,746285000,4900,4905,4915,4900,4043
|
|
20230612,093600,726463910,4900,4910,4910,4900,2616
|
|
20230612,093500,713638310,4925,4925,4925,4925,20
|
|
20230612,093400,713539810,4900,4930,4935,4900,4406
|
|
20230612,093300,691906020,4930,4930,4935,4915,1526
|
|
20230612,093200,684394175,4930,4930,4930,4930,11
|
|
20230612,093100,684339945,4935,4935,4935,4915,1139
|
|
20230612,093000,678726140,4935,4935,4950,4935,1219
|
|
20230612,092900,672694950,4940,4960,5000,4940,2212
|
|
20230612,092800,661722695,4925,4910,4970,4900,3086
|
|
20230612,092700,646539125,4910,4900,4910,4885,7287
|
|
20230612,092600,610901110,4890,4915,4920,4890,8985
|
|
20230612,092500,566850770,4915,4935,4935,4915,5828
|
|
20230612,092400,538161130,4920,4960,4980,4920,7136
|
|
20230612,092300,502895290,4985,4930,4995,4915,6565
|
|
20230612,092200,470396335,4910,4950,4950,4910,14790
|
|
20230612,092100,397423480,4950,4950,4950,4950,2230
|
|
20230612,092000,386384980,4950,4935,4950,4920,4257
|
|
20230612,091900,365347110,4935,4970,4970,4920,12754
|
|
20230612,091800,302258690,4970,4970,4970,4965,349
|
|
20230612,091700,300525130,4970,4975,4975,4970,913
|
|
20230612,091600,295987070,4970,4970,4975,4970,532
|
|
20230612,091500,293343025,4970,4990,4990,4970,8909
|
|
20230612,091400,248998410,4995,5000,5000,4995,1242
|
|
20230612,091300,242788720,5010,5040,5040,5010,507
|
|
20230612,091200,240240070,5040,5040,5070,5040,4245
|
|
20230612,091100,218791290,5040,5000,5040,4995,3506
|
|
20230612,091000,201175530,5000,5000,5000,5000,444
|
|
20230612,090900,198955530,4995,5000,5000,4995,693
|
|
20230612,090800,195491530,5000,4985,5000,4980,1694
|
|
20230612,090700,187043125,4985,4970,4985,4965,5559
|
|
20230612,090600,159412730,4970,4975,4985,4965,6122
|
|
20230612,090500,128970735,4975,4970,4975,4970,8687
|
|
20230612,090400,85754030,4970,4975,4985,4970,2826
|
|
20230612,090300,71697660,4975,4995,4995,4970,5766
|
|
20230612,090200,42970610,4995,4995,4995,4990,1137
|
|
20230612,090100,37296630,4985,5000,5000,4985,1594
|
|
20230612,090000,29340000,5000,5000,5000,5000,5357
|