577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,183300,3525620500,5000,5000,5000,5000,0
|
|
20230613,183200,3525620500,5000,5000,5000,5000,0
|
|
20230613,183100,3525620500,5000,5000,5000,5000,0
|
|
20230613,183000,3525620500,5000,5000,5000,5000,0
|
|
20230613,182900,3525620500,5000,5000,5000,5000,0
|
|
20230613,182800,3525620500,5000,5000,5000,5000,0
|
|
20230613,182700,3525620500,5000,5000,5000,5000,0
|
|
20230613,182600,3525620500,5000,5000,5000,5000,0
|
|
20230613,182500,3525620500,5000,5000,5000,5000,0
|
|
20230613,182400,3525620500,5000,5000,5000,5000,0
|
|
20230613,182300,3525620500,5000,5000,5000,5000,0
|
|
20230613,182200,3525620500,5000,5000,5000,5000,0
|
|
20230613,182100,3525620500,5000,5000,5000,5000,0
|
|
20230613,182000,3525620500,5000,5000,5000,5000,0
|
|
20230613,181900,3525620500,5000,5000,5000,5000,0
|
|
20230613,181800,3525620500,5000,5000,5000,5000,0
|
|
20230613,181700,3525620500,5000,5000,5000,5000,0
|
|
20230613,181600,3525620500,5000,5000,5000,5000,0
|
|
20230613,181500,3525620500,5000,5000,5000,5000,0
|
|
20230613,181400,3525620500,5000,5000,5000,5000,0
|
|
20230613,181300,3525620500,5000,5000,5000,5000,0
|
|
20230613,181200,3525620500,5000,5000,5000,5000,0
|
|
20230613,181100,3525620500,5000,5000,5000,5000,0
|
|
20230613,181000,3525620500,5000,5000,5000,5000,0
|
|
20230613,180900,3525620500,5000,5000,5000,5000,0
|
|
20230613,180800,3525620500,5000,5000,5000,5000,0
|
|
20230613,180700,3525620500,5000,5000,5000,5000,0
|
|
20230613,180600,3525620500,5000,5000,5000,5000,0
|
|
20230613,180500,3525620500,5000,5000,5000,5000,0
|
|
20230613,180400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,180300,3525620500,5000,5000,5000,5000,0
|
|
20230613,180200,3525620500,5000,5000,5000,5000,0
|
|
20230613,180100,3525620500,5000,5000,5000,5000,0
|
|
20230613,180000,3525620500,5000,5000,5000,5000,0
|
|
20230613,175900,3525620500,5000,5000,5000,5000,0
|
|
20230613,175800,3525620500,5000,5000,5000,5000,0
|
|
20230613,175700,3525620500,5000,5000,5000,5000,0
|
|
20230613,175600,3525620500,5000,5000,5000,5000,0
|
|
20230613,175500,3525620500,5000,5000,5000,5000,0
|
|
20230613,175400,3525620500,5000,5000,5000,5000,0
|
|
20230613,175300,3525620500,5000,5000,5000,5000,0
|
|
20230613,175200,3525620500,5000,5000,5000,5000,0
|
|
20230613,175100,3525620500,5000,5000,5000,5000,0
|
|
20230613,175000,3525620500,5000,5000,5000,5000,0
|
|
20230613,174900,3525620500,5000,5000,5000,5000,0
|
|
20230613,174800,3525620500,5000,5000,5000,5000,0
|
|
20230613,174700,3525620500,5000,5000,5000,5000,0
|
|
20230613,174600,3525620500,5000,5000,5000,5000,0
|
|
20230613,174500,3525620500,5000,5000,5000,5000,0
|
|
20230613,174400,3525620500,5000,5000,5000,5000,0
|
|
20230613,174300,3525620500,5000,5000,5000,5000,0
|
|
20230613,174200,3525620500,5000,5000,5000,5000,0
|
|
20230613,174100,3525620500,5000,5000,5000,5000,0
|
|
20230613,174000,3525620500,5000,5000,5000,5000,0
|
|
20230613,173900,3525620500,5000,5000,5000,5000,0
|
|
20230613,173800,3525620500,5000,5000,5000,5000,0
|
|
20230613,173700,3525620500,5000,5000,5000,5000,0
|
|
20230613,173600,3525620500,5000,5000,5000,5000,0
|
|
20230613,173500,3525620500,5000,5000,5000,5000,0
|
|
20230613,173400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,173300,3525620500,5000,5000,5000,5000,0
|
|
20230613,173200,3525620500,5000,5000,5000,5000,0
|
|
20230613,173100,3525620500,5000,5000,5000,5000,0
|
|
20230613,173000,3525620500,5000,5000,5000,5000,0
|
|
20230613,172900,3525620500,5000,5000,5000,5000,0
|
|
20230613,172800,3525620500,5000,5000,5000,5000,0
|
|
20230613,172700,3525620500,5000,5000,5000,5000,0
|
|
20230613,172600,3525620500,5000,5000,5000,5000,0
|
|
20230613,172500,3525620500,5000,5000,5000,5000,0
|
|
20230613,172400,3525620500,5000,5000,5000,5000,0
|
|
20230613,172300,3525620500,5000,5000,5000,5000,0
|
|
20230613,172200,3525620500,5000,5000,5000,5000,0
|
|
20230613,172100,3525620500,5000,5000,5000,5000,0
|
|
20230613,172000,3525620500,5000,5000,5000,5000,0
|
|
20230613,171900,3525620500,5000,5000,5000,5000,0
|
|
20230613,171800,3525620500,5000,5000,5000,5000,0
|
|
20230613,171700,3525620500,5000,5000,5000,5000,0
|
|
20230613,171600,3525620500,5000,5000,5000,5000,0
|
|
20230613,171500,3525620500,5000,5000,5000,5000,0
|
|
20230613,171400,3525620500,5000,5000,5000,5000,0
|
|
20230613,171300,3525620500,5000,5000,5000,5000,0
|
|
20230613,171200,3525620500,5000,5000,5000,5000,0
|
|
20230613,171100,3525620500,5000,5000,5000,5000,0
|
|
20230613,171000,3525620500,5000,5000,5000,5000,0
|
|
20230613,170900,3525620500,5000,5000,5000,5000,0
|
|
20230613,170800,3525620500,5000,5000,5000,5000,0
|
|
20230613,170700,3525620500,5000,5000,5000,5000,0
|
|
20230613,170600,3525620500,5000,5000,5000,5000,0
|
|
20230613,170500,3525620500,5000,5000,5000,5000,0
|
|
20230613,170400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,170300,3525620500,5000,5000,5000,5000,0
|
|
20230613,170200,3525620500,5000,5000,5000,5000,0
|
|
20230613,170100,3525620500,5000,5000,5000,5000,0
|
|
20230613,170000,3525620500,5000,5000,5000,5000,0
|
|
20230613,165900,3525620500,5000,5000,5000,5000,0
|
|
20230613,165800,3525620500,5000,5000,5000,5000,0
|
|
20230613,165700,3525620500,5000,5000,5000,5000,0
|
|
20230613,165600,3525620500,5000,5000,5000,5000,0
|
|
20230613,165500,3525620500,5000,5000,5000,5000,0
|
|
20230613,165400,3525620500,5000,5000,5000,5000,0
|
|
20230613,165300,3525620500,5000,5000,5000,5000,0
|
|
20230613,165200,3525620500,5000,5000,5000,5000,0
|
|
20230613,165100,3525620500,5000,5000,5000,5000,0
|
|
20230613,165000,3525620500,5000,5000,5000,5000,0
|
|
20230613,164900,3525620500,5000,5000,5000,5000,0
|
|
20230613,164800,3525620500,5000,5000,5000,5000,0
|
|
20230613,164700,3525620500,5000,5000,5000,5000,0
|
|
20230613,164600,3525620500,5000,5000,5000,5000,0
|
|
20230613,164500,3525620500,5000,5000,5000,5000,0
|
|
20230613,164400,3525620500,5000,5000,5000,5000,0
|
|
20230613,164300,3525620500,5000,5000,5000,5000,0
|
|
20230613,164200,3525620500,5000,5000,5000,5000,0
|
|
20230613,164100,3525620500,5000,5000,5000,5000,0
|
|
20230613,164000,3525620500,5000,5000,5000,5000,0
|
|
20230613,163900,3525620500,5000,5000,5000,5000,0
|
|
20230613,163800,3525620500,5000,5000,5000,5000,0
|
|
20230613,163700,3525620500,5000,5000,5000,5000,0
|
|
20230613,163600,3525620500,5000,5000,5000,5000,0
|
|
20230613,163500,3525620500,5000,5000,5000,5000,0
|
|
20230613,163400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,163300,3525620500,5000,5000,5000,5000,0
|
|
20230613,163200,3525620500,5000,5000,5000,5000,0
|
|
20230613,163100,3525620500,5000,5000,5000,5000,0
|
|
20230613,163000,3525620500,5000,5000,5000,5000,0
|
|
20230613,162900,3525620500,5000,5000,5000,5000,0
|
|
20230613,162800,3525620500,5000,5000,5000,5000,0
|
|
20230613,162700,3525620500,5000,5000,5000,5000,0
|
|
20230613,162600,3525620500,5000,5000,5000,5000,0
|
|
20230613,162500,3525620500,5000,5000,5000,5000,0
|
|
20230613,162400,3525620500,5000,5000,5000,5000,0
|
|
20230613,162300,3525620500,5000,5000,5000,5000,0
|
|
20230613,162200,3525620500,5000,5000,5000,5000,0
|
|
20230613,162100,3525620500,5000,5000,5000,5000,0
|
|
20230613,162000,3525620500,5000,5000,5000,5000,0
|
|
20230613,161900,3525620500,5000,5000,5000,5000,0
|
|
20230613,161800,3525620500,5000,5000,5000,5000,0
|
|
20230613,161700,3525620500,5000,5000,5000,5000,0
|
|
20230613,161600,3525620500,5000,5000,5000,5000,0
|
|
20230613,161500,3525620500,5000,5000,5000,5000,0
|
|
20230613,161400,3525620500,5000,5000,5000,5000,0
|
|
20230613,161300,3525620500,5000,5000,5000,5000,0
|
|
20230613,161200,3525620500,5000,5000,5000,5000,0
|
|
20230613,161100,3525620500,5000,5000,5000,5000,0
|
|
20230613,161000,3525620500,5000,5000,5000,5000,0
|
|
20230613,160900,3525620500,5000,5000,5000,5000,0
|
|
20230613,160800,3525620500,5000,5000,5000,5000,0
|
|
20230613,160700,3525620500,5000,5000,5000,5000,0
|
|
20230613,160600,3525620500,5000,5000,5000,5000,0
|
|
20230613,160500,3525620500,5000,5000,5000,5000,0
|
|
20230613,160400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,160300,3525620500,5000,5000,5000,5000,0
|
|
20230613,160200,3525620500,5000,5000,5000,5000,0
|
|
20230613,160100,3525620500,5000,5000,5000,5000,0
|
|
20230613,160000,3525620500,5000,5000,5000,5000,0
|
|
20230613,155900,3525620500,5000,5000,5000,5000,0
|
|
20230613,155800,3525620500,5000,5000,5000,5000,0
|
|
20230613,155700,3525620500,5000,5000,5000,5000,0
|
|
20230613,155600,3525620500,5000,5000,5000,5000,0
|
|
20230613,155500,3525620500,5000,5000,5000,5000,0
|
|
20230613,155400,3525620500,5000,5000,5000,5000,0
|
|
20230613,155300,3525620500,5000,5000,5000,5000,0
|
|
20230613,155200,3525620500,5000,5000,5000,5000,0
|
|
20230613,155100,3525620500,5000,5000,5000,5000,0
|
|
20230613,155000,3525620500,5000,5000,5000,5000,0
|
|
20230613,154900,3525620500,5000,5000,5000,5000,0
|
|
20230613,154800,3525620500,5000,5000,5000,5000,0
|
|
20230613,154700,3525620500,5000,5000,5000,5000,0
|
|
20230613,154600,3525620500,5000,5000,5000,5000,0
|
|
20230613,154500,3525620500,5000,5000,5000,5000,0
|
|
20230613,154400,3525620500,5000,5000,5000,5000,0
|
|
20230613,154300,3525620500,5000,5000,5000,5000,0
|
|
20230613,154200,3525620500,5000,5000,5000,5000,0
|
|
20230613,154100,3525620500,5000,5000,5000,5000,0
|
|
20230613,154000,3525620500,5000,5000,5000,5000,0
|
|
20230613,153900,3525620500,5000,5000,5000,5000,0
|
|
20230613,153800,3525620500,5000,5000,5000,5000,0
|
|
20230613,153700,3525620500,5000,5000,5000,5000,0
|
|
20230613,153600,3525620500,5000,5000,5000,5000,0
|
|
20230613,153500,3525620500,5000,5000,5000,5000,0
|
|
20230613,153400,3525620500,5000,5000,5000,5000,13482
|
|
20230613,153300,3525620500,5000,5000,5000,5000,0
|
|
20230613,153200,3525620500,5000,5000,5000,5000,0
|
|
20230613,153100,3525620500,5000,5000,5000,5000,0
|
|
20230613,153000,3525620500,5000,5000,5000,5000,13482
|
|
20230613,152900,3458210500,4970,4970,4970,4970,0
|
|
20230613,152800,3458210500,4970,4970,4970,4970,0
|
|
20230613,152700,3458210500,4970,4970,4970,4970,0
|
|
20230613,152600,3458210500,4970,4970,4970,4970,0
|
|
20230613,152500,3458210500,4970,4970,4970,4970,0
|
|
20230613,152400,3458210500,4970,4970,4970,4970,0
|
|
20230613,152300,3458210500,4970,4970,4970,4970,0
|
|
20230613,152200,3458210500,4970,4970,4970,4970,0
|
|
20230613,152100,3458210500,4970,4970,4970,4970,0
|
|
20230613,152000,3458210500,4970,4970,4970,4970,0
|
|
20230613,151900,3458210500,4970,4960,4975,4955,4390
|
|
20230613,151800,3436393885,4960,4965,4970,4960,1176
|
|
20230613,151700,3430555440,4965,4955,4970,4955,410
|
|
20230613,151600,3428520910,4955,4950,4960,4945,5667
|
|
20230613,151500,3400433905,4945,4915,4945,4915,2062
|
|
20230613,151400,3390248165,4940,4920,4940,4915,634
|
|
20230613,151300,3387123405,4935,4935,4935,4920,126
|
|
20230613,151200,3386501775,4935,4910,4935,4910,575
|
|
20230613,151100,3383678320,4905,4945,4945,4905,763
|
|
20230613,151000,3379927855,4930,4945,4945,4930,104
|
|
20230613,150900,3379415095,4945,4910,4970,4910,3516
|
|
20230613,150800,3362079715,4905,4890,4905,4890,4633
|
|
20230613,150700,3339385480,4895,4890,4895,4890,2002
|
|
20230613,150600,3329588200,4890,4870,4890,4870,3650
|
|
20230613,150500,3311774920,4860,4875,4875,4855,2002
|
|
20230613,150400,3302050130,4875,4875,4875,4875,4
|
|
20230613,150300,3302030630,4875,4875,4875,4875,50
|
|
20230613,150200,3301786880,4875,4875,4875,4875,4
|
|
20230613,150100,3301767380,4865,4860,4865,4860,4153
|
|
20230613,150000,3281577340,4845,4845,4865,4840,6357
|
|
20230613,145900,3250771940,4845,4850,4850,4845,1401
|
|
20230613,145800,3243977785,4850,4860,4860,4850,2000
|
|
20230613,145700,3234267755,4870,4880,4880,4850,4562
|
|
20230613,145600,3212071015,4870,4880,4880,4870,253
|
|
20230613,145500,3210837650,4880,4880,4880,4880,53
|
|
20230613,145400,3210579010,4880,4885,4885,4880,995
|
|
20230613,145300,3205723405,4885,4895,4900,4885,461
|
|
20230613,145200,3203468225,4890,4875,4890,4875,3736
|
|
20230613,145100,3185232710,4875,4855,4875,4855,2954
|
|
20230613,145000,3170858240,4860,4860,4860,4860,0
|
|
20230613,144900,3170858240,4860,4865,4865,4860,94
|
|
20230613,144800,3170401330,4865,4845,4865,4845,1937
|
|
20230613,144700,3160991815,4845,4855,4855,4845,1188
|
|
20230613,144600,3155232255,4850,4850,4850,4845,1661
|
|
20230613,144500,3147176410,4850,4850,4865,4850,427
|
|
20230613,144400,3145105425,4850,4860,4860,4850,2392
|
|
20230613,144300,3133494695,4860,4860,4860,4860,5
|
|
20230613,144200,3133470395,4885,4860,4885,4860,402
|
|
20230613,144100,3131511650,4850,4885,4885,4850,907
|
|
20230613,144000,3127108975,4855,4885,4885,4850,9641
|
|
20230613,143900,3080215590,4885,4905,4905,4885,2337
|
|
20230613,143800,3068770090,4910,4910,4920,4910,312
|
|
20230613,143700,3067238160,4910,4910,4910,4905,78
|
|
20230613,143600,3066855560,4905,4900,4905,4900,128
|
|
20230613,143500,3066227980,4910,4910,4910,4900,1123
|
|
20230613,143400,3060725050,4915,4905,4915,4900,308
|
|
20230613,143300,3059214990,4905,4895,4905,4895,195
|
|
20230613,143200,3058260285,4905,4900,4905,4900,84
|
|
20230613,143100,3057848670,4905,4905,4905,4905,0
|
|
20230613,143000,3057848670,4905,4885,4905,4885,1341
|
|
20230613,142900,3051285175,4900,4900,4900,4895,260
|
|
20230613,142800,3050011220,4905,4905,4905,4905,16
|
|
20230613,142700,3049932740,4905,4895,4905,4895,923
|
|
20230613,142600,3045412685,4895,4875,4895,4875,232
|
|
20230613,142500,3044281665,4890,4915,4915,4870,21597
|
|
20230613,142400,2938543095,4920,4915,4920,4915,9
|
|
20230613,142300,2938498850,4920,4915,4920,4915,34
|
|
20230613,142200,2938331605,4925,4925,4925,4925,52
|
|
20230613,142100,2938075505,4915,4915,4915,4915,139
|
|
20230613,142000,2937392320,4915,4920,4920,4915,194
|
|
20230613,141900,2936438670,4930,4920,4930,4920,771
|
|
20230613,141800,2932638020,4930,4930,4930,4930,0
|
|
20230613,141700,2932638020,4930,4930,4930,4930,0
|
|
20230613,141600,2932638020,4930,4930,4935,4925,72
|
|
20230613,141500,2932283395,4930,4925,4930,4925,427
|
|
20230613,141400,2930180295,4935,4930,4940,4925,347
|
|
20230613,141300,2928470790,4920,4920,4920,4920,0
|
|
20230613,141200,2928470790,4920,4935,4935,4920,118
|
|
20230613,141100,2927889465,4935,4935,4935,4935,0
|
|
20230613,141000,2927889465,4935,4920,4935,4920,106
|
|
20230613,140900,2927367810,4925,4920,4925,4920,179
|
|
20230613,140800,2926486740,4925,4925,4925,4920,304
|
|
20230613,140700,2924991050,4925,4925,4925,4925,3
|
|
20230613,140600,2924976275,4925,4925,4925,4925,5
|
|
20230613,140500,2924951650,4925,4925,4925,4925,844
|
|
20230613,140400,2920794950,4925,4920,4925,4920,556
|
|
20230613,140300,2918056655,4925,4920,4925,4920,33
|
|
20230613,140200,2917894290,4910,4915,4915,4905,1977
|
|
20230613,140100,2908185915,4925,4920,4925,4915,607
|
|
20230613,140000,2905200780,4925,4920,4925,4920,52
|
|
20230613,135900,2904944930,4925,4925,4925,4925,10
|
|
20230613,135800,2904895680,4925,4920,4925,4920,255
|
|
20230613,135700,2903641075,4920,4920,4920,4920,1202
|
|
20230613,135600,2897727235,4920,4920,4920,4920,2000
|
|
20230613,135500,2887887235,4915,4930,4930,4915,563
|
|
20230613,135400,2885113580,4940,4935,4940,4935,2
|
|
20230613,135300,2885103705,4935,4935,4935,4935,2
|
|
20230613,135200,2885093835,4930,4930,4930,4930,103
|
|
20230613,135100,2884586045,4935,4940,4940,4935,273
|
|
20230613,135000,2883238765,4940,4940,4940,4940,51
|
|
20230613,134900,2882986825,4940,4940,4940,4940,201
|
|
20230613,134800,2881993885,4930,4930,4930,4930,0
|
|
20230613,134700,2881993885,4930,4930,4930,4930,0
|
|
20230613,134600,2881993885,4930,4940,4940,4930,160
|
|
20230613,134500,2881204335,4930,4940,4940,4930,100
|
|
20230613,134400,2880710995,4935,4940,4940,4935,21
|
|
20230613,134300,2880607345,4940,4940,4940,4940,0
|
|
20230613,134200,2880607345,4940,4940,4940,4940,210
|
|
20230613,134100,2879569945,4945,4935,4945,4935,150
|
|
20230613,134000,2878828790,4935,4930,4935,4930,296
|
|
20230613,133900,2877369505,4930,4925,4930,4925,406
|
|
20230613,133800,2875368885,4920,4930,4930,4920,196
|
|
20230613,133700,2874404105,4930,4930,4930,4930,29
|
|
20230613,133600,2874261135,4930,4930,4930,4930,202
|
|
20230613,133500,2873265275,4925,4930,4930,4925,151
|
|
20230613,133400,2872521595,4930,4930,4930,4930,0
|
|
20230613,133300,2872521595,4930,4930,4930,4930,16
|
|
20230613,133200,2872442715,4925,4925,4930,4925,97
|
|
20230613,133100,2871964960,4930,4930,4930,4925,42
|
|
20230613,133000,2871757935,4925,4915,4930,4915,1901
|
|
20230613,132900,2862388685,4920,4915,4920,4910,381
|
|
20230613,132800,2860514655,4920,4910,4920,4910,418
|
|
20230613,132700,2858460180,4915,4930,4930,4905,5021
|
|
20230613,132600,2833796540,4925,4930,4930,4920,2197
|
|
20230613,132500,2822968590,4935,4930,4935,4930,19
|
|
20230613,132400,2822874915,4935,4935,4935,4930,1648
|
|
20230613,132300,2814749425,4935,4935,4935,4930,514
|
|
20230613,132200,2812213390,4940,4940,4940,4940,110
|
|
20230613,132100,2811669990,4940,4935,4940,4935,185
|
|
20230613,132000,2810756175,4940,4930,4940,4930,26
|
|
20230613,131900,2810627985,4930,4935,4935,4930,440
|
|
20230613,131800,2808457885,4945,4935,4945,4935,393
|
|
20230613,131700,2806518420,4945,4945,4945,4945,1
|
|
20230613,131600,2806513475,4935,4935,4940,4935,213
|
|
20230613,131500,2805462270,4935,4945,4945,4935,1370
|
|
20230613,131400,2798699700,4945,4945,4945,4945,6
|
|
20230613,131300,2798670030,4945,4945,4945,4945,4
|
|
20230613,131200,2798650250,4935,4945,4945,4935,11
|
|
20230613,131100,2798595950,4940,4940,4940,4940,29
|
|
20230613,131000,2798452690,4945,4945,4950,4945,335
|
|
20230613,130900,2796796105,4945,4950,4950,4945,2
|
|
20230613,130800,2796786210,4945,4945,4945,4945,276
|
|
20230613,130700,2795421390,4940,4945,4945,4940,15
|
|
20230613,130600,2795347240,4940,4935,4940,4930,437
|
|
20230613,130500,2793191965,4935,4945,4945,4930,715
|
|
20230613,130400,2789663530,4945,4935,4945,4935,166
|
|
20230613,130300,2788844310,4935,4940,4940,4935,499
|
|
20230613,130200,2786380260,4940,4945,4945,4940,1302
|
|
20230613,130100,2779948155,4945,4955,4955,4940,1066
|
|
20230613,130000,2774674095,4955,4950,4955,4945,637
|
|
20230613,125900,2771520765,4945,4945,4945,4940,176
|
|
20230613,125800,2770650475,4950,4950,4950,4950,100
|
|
20230613,125700,2770155475,4955,4955,4955,4955,1
|
|
20230613,125600,2770150520,4935,4930,4935,4930,1731
|
|
20230613,125500,2761608660,4935,4940,4940,4935,490
|
|
20230613,125400,2759189380,4945,4950,4950,4945,433
|
|
20230613,125300,2757047185,4950,4955,4955,4950,566
|
|
20230613,125200,2754244210,4950,4950,4950,4950,1411
|
|
20230613,125100,2747259760,4945,4950,4950,4945,22
|
|
20230613,125000,2747150865,4950,4950,4950,4950,553
|
|
20230613,124900,2744413515,4950,4950,4950,4950,376
|
|
20230613,124800,2742552315,4950,4950,4950,4950,280
|
|
20230613,124700,2741166315,4950,4950,4955,4950,48
|
|
20230613,124600,2740928710,4950,4960,4960,4950,936
|
|
20230613,124500,2736291915,4960,4965,4965,4960,101
|
|
20230613,124400,2735790555,4965,4960,4965,4960,386
|
|
20230613,124300,2733875830,4960,4960,4960,4960,115
|
|
20230613,124200,2733305430,4960,4965,4965,4960,2912
|
|
20230613,124100,2718858320,4965,4970,4970,4965,747
|
|
20230613,124000,2715148695,4970,4970,4970,4965,1188
|
|
20230613,123900,2709244360,4970,4970,4975,4970,1011
|
|
20230613,123800,2704219635,4970,4990,4990,4970,5583
|
|
20230613,123700,2676404575,4995,5010,5010,4995,1157
|
|
20230613,123600,2670613750,5000,5000,5000,5000,7
|
|
20230613,123500,2670578750,5000,5000,5000,5000,1
|
|
20230613,123400,2670573750,5000,5000,5000,5000,5
|
|
20230613,123300,2670548750,5000,5000,5000,5000,2
|
|
20230613,123200,2670538750,5010,5000,5010,5000,4
|
|
20230613,123100,2670518730,5000,4995,5000,4995,66
|
|
20230613,123000,2670188935,4995,5010,5010,4995,6
|
|
20230613,122900,2670158950,5010,5010,5010,5010,0
|
|
20230613,122800,2670158950,5010,5010,5010,5010,3
|
|
20230613,122700,2670143920,5000,4995,5000,4995,68
|
|
20230613,122600,2669804095,5010,5000,5010,5000,850
|
|
20230613,122500,2665547305,5000,5000,5000,5000,58
|
|
20230613,122400,2665257305,5000,5000,5000,5000,121
|
|
20230613,122300,2664652305,5010,5010,5010,5010,96
|
|
20230613,122200,2664171345,5010,5010,5010,5010,3
|
|
20230613,122100,2664156315,5000,4990,5000,4990,392
|
|
20230613,122000,2662196955,4990,4995,4995,4990,1493
|
|
20230613,121900,2654740460,4995,5020,5020,4995,202
|
|
20230613,121800,2653730645,5020,5010,5020,5010,532
|
|
20230613,121700,2651065265,5020,5020,5020,5020,179
|
|
20230613,121600,2650166685,5020,5020,5020,5020,291
|
|
20230613,121500,2648705865,5020,5020,5020,5020,1
|
|
20230613,121400,2648700845,5010,5030,5030,5010,293
|
|
20230613,121300,2647229965,5030,5020,5030,5020,12
|
|
20230613,121200,2647169705,5020,5030,5030,5020,1297
|
|
20230613,121100,2640658675,5030,5030,5030,5030,549
|
|
20230613,121000,2637897205,5030,5030,5030,5030,5
|
|
20230613,120900,2637872055,5020,5020,5020,5020,1396
|
|
20230613,120800,2630864135,5020,5020,5020,5020,116
|
|
20230613,120700,2630281815,5020,5000,5020,5000,31
|
|
20230613,120600,2630126695,5000,4990,5000,4990,639
|
|
20230613,120500,2626933935,4985,4985,4985,4985,2141
|
|
20230613,120400,2616261050,4990,4990,4995,4990,55
|
|
20230613,120300,2615986590,4990,4995,4995,4990,603
|
|
20230613,120200,2612977605,4995,5000,5000,4990,1055
|
|
20230613,120100,2607712960,5000,4995,5000,4990,283
|
|
20230613,120000,2606299620,4995,5000,5000,4995,502
|
|
20230613,115900,2603792120,4995,5010,5010,4995,3585
|
|
20230613,115800,2585869875,5010,5010,5010,5010,34
|
|
20230613,115700,2585699535,5020,5020,5020,5020,3
|
|
20230613,115600,2585684475,5010,5010,5020,5000,2002
|
|
20230613,115500,2575656985,5010,5010,5010,5010,300
|
|
20230613,115400,2574153985,5030,5020,5030,5010,945
|
|
20230613,115300,2569418525,5020,5020,5020,5010,1496
|
|
20230613,115200,2561910535,5030,5030,5030,5020,3115
|
|
20230613,115100,2546266245,5030,5030,5030,5030,329
|
|
20230613,115000,2544611375,5030,5030,5030,5020,370
|
|
20230613,114900,2542752825,5030,5010,5030,5010,1080
|
|
20230613,114800,2537340985,5010,4985,5010,4980,226
|
|
20230613,114700,2536213525,4985,4970,4985,4970,589
|
|
20230613,114600,2533284890,4970,4990,4990,4970,6275
|
|
20230613,114500,2502046145,4990,4990,4995,4990,490
|
|
20230613,114400,2499601010,4990,5000,5000,4990,503
|
|
20230613,114300,2497090920,5000,5010,5010,4995,305
|
|
20230613,114200,2495566795,5010,5010,5010,5010,8
|
|
20230613,114100,2495526715,5010,5010,5020,5000,1023
|
|
20230613,114000,2490411345,5010,5020,5020,5010,59
|
|
20230613,113900,2490115635,5020,5010,5020,5010,384
|
|
20230613,113800,2488191705,5010,5020,5020,4990,6547
|
|
20230613,113700,2455431450,5020,5030,5030,5020,49
|
|
20230613,113600,2455185070,5030,5030,5030,5030,58
|
|
20230613,113500,2454893330,5040,5030,5040,5030,1085
|
|
20230613,113400,2449430970,5030,5030,5030,5030,505
|
|
20230613,113300,2446890820,5050,5050,5050,5050,519
|
|
20230613,113200,2444269870,5050,5050,5050,5040,428
|
|
20230613,113100,2442109300,5050,5030,5050,5030,182
|
|
20230613,113000,2441192750,5040,5030,5040,5030,962
|
|
20230613,112900,2436353490,5030,5020,5030,5020,894
|
|
20230613,112800,2431865310,5020,5020,5020,5010,370
|
|
20230613,112700,2430009160,5020,5020,5020,5020,323
|
|
20230613,112600,2428387700,5020,5020,5020,5010,233
|
|
20230613,112500,2427218550,5020,5030,5030,5020,75
|
|
20230613,112400,2426842040,5020,5030,5030,5020,685
|
|
20230613,112300,2423396990,5030,5030,5030,5020,322
|
|
20230613,112200,2421777920,5010,5030,5030,5000,8516
|
|
20230613,112100,2379073810,5030,5030,5030,5030,10109
|
|
20230613,112000,2328225540,5030,5040,5040,5030,584
|
|
20230613,111900,2325285800,5040,5070,5070,5040,2447
|
|
20230613,111800,2312943060,5040,5060,5060,5040,2404
|
|
20230613,111700,2300804140,5060,5070,5070,5060,357
|
|
20230613,111600,2298996030,5080,5070,5080,5070,343
|
|
20230613,111500,2297254020,5050,5090,5090,5050,281
|
|
20230613,111400,2295826260,5090,5050,5090,5050,225
|
|
20230613,111300,2294685970,5050,5080,5080,5050,1158
|
|
20230613,111200,2288818370,5090,5090,5090,5080,1024
|
|
20230613,111100,2283613950,5090,5100,5100,5090,552
|
|
20230613,111000,2280804260,5100,5110,5110,5100,930
|
|
20230613,110900,2276058500,5100,5110,5110,5100,699
|
|
20230613,110800,2272492090,5110,5110,5110,5110,749
|
|
20230613,110700,2268664700,5100,5100,5100,5100,253
|
|
20230613,110600,2267374400,5090,5100,5100,5080,24
|
|
20230613,110500,2267252290,5100,5100,5110,5080,683
|
|
20230613,110400,2263776300,5100,5080,5100,5080,844
|
|
20230613,110300,2259484440,5080,5090,5090,5080,1854
|
|
20230613,110200,2250049660,5090,5100,5100,5070,2761
|
|
20230613,110100,2236020510,5100,5100,5110,5090,1048
|
|
20230613,110000,2230683030,5100,5100,5110,5090,315
|
|
20230613,105900,2229076560,5110,5110,5110,5100,907
|
|
20230613,105800,2224442100,5120,5110,5130,5110,3074
|
|
20230613,105700,2208711160,5110,5130,5130,5110,990
|
|
20230613,105600,2203645340,5130,5120,5130,5110,1598
|
|
20230613,105500,2195460260,5120,5120,5120,5120,31
|
|
20230613,105400,2195301540,5130,5110,5130,5110,1205
|
|
20230613,105300,2189126280,5110,5100,5110,5100,215
|
|
20230613,105200,2188029770,5100,5100,5100,5100,0
|
|
20230613,105100,2188029770,5100,5120,5120,5100,693
|
|
20230613,105000,2184495250,5110,5100,5110,5090,613
|
|
20230613,104900,2181369070,5090,5100,5100,5090,2728
|
|
20230613,104800,2167463700,5100,5100,5120,5100,773
|
|
20230613,104700,2163515370,5100,5120,5130,5100,1120
|
|
20230613,104600,2157792620,5130,5140,5140,5130,5488
|
|
20230613,104500,2129608400,5130,5130,5140,5120,1825
|
|
20230613,104400,2120243010,5140,5110,5140,5110,10064
|
|
20230613,104300,2068675530,5120,5120,5120,5110,7179
|
|
20230613,104200,2031956990,5120,5100,5120,5100,654
|
|
20230613,104100,2028612230,5110,5120,5120,5110,2775
|
|
20230613,104000,2014427320,5120,5110,5130,5110,19040
|
|
20230613,103900,1916995500,5110,5100,5110,5090,5671
|
|
20230613,103800,1888068730,5090,5060,5090,5060,8890
|
|
20230613,103700,1842904500,5060,5050,5060,5040,797
|
|
20230613,103600,1838877370,5030,5040,5040,5030,279
|
|
20230613,103500,1837473740,5030,5030,5030,5030,0
|
|
20230613,103400,1837473740,5030,5050,5060,5030,2611
|
|
20230613,103300,1824289110,5060,5030,5060,5030,2818
|
|
20230613,103200,1810055930,5020,5040,5040,5020,420
|
|
20230613,103100,1807942860,5030,5040,5040,5030,654
|
|
20230613,103000,1804649400,5030,5040,5050,5030,270
|
|
20230613,102900,1803291100,5050,5040,5050,5040,318
|
|
20230613,102800,1801687610,5030,5030,5030,5020,385
|
|
20230613,102700,1799751100,5030,5030,5030,5030,13
|
|
20230613,102600,1799685710,5030,5030,5030,5020,185
|
|
20230613,102500,1798756440,5020,5000,5020,5000,4697
|
|
20230613,102400,1775230510,5000,5030,5030,5000,818
|
|
20230613,102300,1771130650,5040,5040,5040,5040,0
|
|
20230613,102200,1771130650,5040,5010,5040,5010,2041
|
|
20230613,102100,1760855620,5000,5040,5040,5000,3443
|
|
20230613,102000,1743629380,5000,5040,5050,5000,4052
|
|
20230613,101900,1723321730,5050,5030,5050,5030,2177
|
|
20230613,101800,1712358800,5030,5030,5030,5030,36
|
|
20230613,101700,1712177720,5030,5010,5030,5010,654
|
|
20230613,101600,1708896370,5030,4995,5030,4995,631
|
|
20230613,101500,1705742195,4995,5010,5010,4995,1090
|
|
20230613,101400,1700291910,5010,5010,5010,5000,2018
|
|
20230613,101300,1690192320,5000,5000,5000,5000,0
|
|
20230613,101200,1690192320,5000,5020,5020,5000,1926
|
|
20230613,101100,1680557940,5000,5030,5030,5000,1000
|
|
20230613,101000,1675544740,5040,5040,5040,5040,0
|
|
20230613,100900,1675544740,5040,5040,5040,5040,0
|
|
20230613,100800,1675544740,5040,5050,5050,5040,333
|
|
20230613,100700,1673866410,5030,5040,5040,5030,1345
|
|
20230613,100600,1667087640,5030,5020,5030,5010,3509
|
|
20230613,100500,1649472240,5020,4995,5020,4990,1441
|
|
20230613,100400,1642258565,4990,5010,5010,4990,9618
|
|
20230613,100300,1594228650,5010,5020,5020,5000,453
|
|
20230613,100200,1591959900,5020,5020,5020,5020,0
|
|
20230613,100100,1591959900,5020,5030,5030,5020,587
|
|
20230613,100000,1589009540,5010,5030,5030,5010,173
|
|
20230613,095900,1588142590,5030,5040,5040,5030,231
|
|
20230613,095800,1586978380,5030,5030,5030,5030,1016
|
|
20230613,095700,1581867900,5030,5030,5030,5030,924
|
|
20230613,095600,1577220180,5030,5010,5030,4995,1041
|
|
20230613,095500,1572002690,5010,5010,5010,5010,457
|
|
20230613,095400,1569713120,5010,5020,5020,5010,163
|
|
20230613,095300,1568896190,5000,5010,5010,5000,3523
|
|
20230613,095200,1551263150,5000,5000,5000,5000,488
|
|
20230613,095100,1548823150,5000,5010,5010,5000,481
|
|
20230613,095000,1546417550,5010,5020,5020,5010,428
|
|
20230613,094900,1544269970,5020,4990,5020,4970,4831
|
|
20230613,094800,1520223535,4990,5030,5030,4990,7845
|
|
20230613,094700,1480932370,5030,5050,5050,5030,1905
|
|
20230613,094600,1471331750,5050,5080,5080,5050,2724
|
|
20230613,094500,1457534310,5080,5090,5090,5080,1939
|
|
20230613,094400,1447678990,5080,5100,5110,5080,13555
|
|
20230613,094300,1378530450,5090,5050,5090,5050,6829
|
|
20230613,094200,1343884850,5030,5060,5060,5030,3049
|
|
20230613,094100,1328520850,5060,5050,5060,5050,2001
|
|
20230613,094000,1318398900,5060,5040,5070,5040,2106
|
|
20230613,093900,1307745810,5040,5040,5040,5040,1411
|
|
20230613,093800,1300634370,5040,5060,5060,5040,936
|
|
20230613,093700,1295898810,5060,5070,5070,5050,1359
|
|
20230613,093600,1289021630,5060,5050,5060,5040,2533
|
|
20230613,093500,1276230100,5040,5050,5050,5040,763
|
|
20230613,093400,1272377070,5050,5040,5050,5040,1506
|
|
20230613,093300,1264784770,5040,5070,5080,5040,3989
|
|
20230613,093200,1244581800,5070,5090,5100,5070,5414
|
|
20230613,093100,1217044930,5100,5040,5100,5030,28331
|
|
20230613,093000,1073195650,5030,5020,5030,5010,2171
|
|
20230613,092900,1062284170,5020,4990,5020,4990,4277
|
|
20230613,092800,1040908325,4990,5000,5000,4975,3029
|
|
20230613,092700,1025828865,5000,5020,5020,4995,13767
|
|
20230613,092600,956927210,5020,5030,5030,5020,909
|
|
20230613,092500,952363880,5030,5040,5060,5030,2242
|
|
20230613,092400,941048130,5060,5050,5060,5030,7643
|
|
20230613,092300,902504540,5050,5050,5050,5030,729
|
|
20230613,092200,898835370,5040,5050,5070,5040,5108
|
|
20230613,092100,873045740,5050,5030,5060,5030,12449
|
|
20230613,092000,810190230,5030,5010,5030,5010,19919
|
|
20230613,091900,710217140,5010,5000,5010,5000,1312
|
|
20230613,091800,703653930,5000,5010,5010,5000,485
|
|
20230613,091700,701228060,5010,5020,5020,4995,6644
|
|
20230613,091600,668004785,5020,5010,5020,4995,4747
|
|
20230613,091500,644196245,4980,5020,5020,4980,13211
|
|
20230613,091400,578237370,5020,5020,5040,5010,9201
|
|
20230613,091300,531991220,5020,5010,5030,5010,6449
|
|
20230613,091200,499601480,5010,4980,5040,4980,12664
|
|
20230613,091100,436232605,4985,4945,4985,4945,13763
|
|
20230613,091000,367920390,4945,4920,4945,4920,1884
|
|
20230613,090900,358639685,4920,4955,4955,4920,2897
|
|
20230613,090800,344334565,4955,4880,4970,4880,14039
|
|
20230613,090700,275182300,4880,4880,4880,4875,4829
|
|
20230613,090600,251617900,4910,4890,4910,4875,5765
|
|
20230613,090500,223438030,4890,4895,4910,4890,2049
|
|
20230613,090400,213389235,4905,4920,4950,4895,16703
|
|
20230613,090300,131001980,4920,4865,4920,4865,5160
|
|
20230613,090200,105741915,4855,4805,4860,4800,12926
|
|
20230613,090100,43250870,4820,4840,4845,4810,6172
|
|
20230613,090000,13486745,4840,4845,4860,4815,2784
|