593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,184900,1778796910,4920,4920,4920,4920,0
|
|
20230616,184800,1778796910,4920,4920,4920,4920,0
|
|
20230616,184700,1778796910,4920,4920,4920,4920,0
|
|
20230616,184600,1778796910,4920,4920,4920,4920,0
|
|
20230616,184500,1778796910,4920,4920,4920,4920,0
|
|
20230616,184400,1778796910,4920,4920,4920,4920,0
|
|
20230616,184300,1778796910,4920,4920,4920,4920,0
|
|
20230616,184200,1778796910,4920,4920,4920,4920,0
|
|
20230616,184100,1778796910,4920,4920,4920,4920,0
|
|
20230616,184000,1778796910,4920,4920,4920,4920,0
|
|
20230616,183900,1778796910,4920,4920,4920,4920,0
|
|
20230616,183800,1778796910,4920,4920,4920,4920,0
|
|
20230616,183700,1778796910,4920,4920,4920,4920,0
|
|
20230616,183600,1778796910,4920,4920,4920,4920,0
|
|
20230616,183500,1778796910,4920,4920,4920,4920,0
|
|
20230616,183400,1778796910,4920,4920,4920,4920,0
|
|
20230616,183300,1778796910,4920,4920,4920,4920,0
|
|
20230616,183200,1778796910,4920,4920,4920,4920,0
|
|
20230616,183100,1778796910,4920,4920,4920,4920,0
|
|
20230616,183000,1778796910,4920,4920,4920,4920,0
|
|
20230616,182900,1778796910,4920,4920,4920,4920,0
|
|
20230616,182800,1778796910,4920,4920,4920,4920,0
|
|
20230616,182700,1778796910,4920,4920,4920,4920,0
|
|
20230616,182600,1778796910,4920,4920,4920,4920,0
|
|
20230616,182500,1778796910,4920,4920,4920,4920,0
|
|
20230616,182400,1778796910,4920,4920,4920,4920,0
|
|
20230616,182300,1778796910,4920,4920,4920,4920,0
|
|
20230616,182200,1778796910,4920,4920,4920,4920,0
|
|
20230616,182100,1778796910,4920,4920,4920,4920,0
|
|
20230616,182000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,181900,1778796910,4920,4920,4920,4920,0
|
|
20230616,181800,1778796910,4920,4920,4920,4920,0
|
|
20230616,181700,1778796910,4920,4920,4920,4920,0
|
|
20230616,181600,1778796910,4920,4920,4920,4920,0
|
|
20230616,181500,1778796910,4920,4920,4920,4920,0
|
|
20230616,181400,1778796910,4920,4920,4920,4920,0
|
|
20230616,181300,1778796910,4920,4920,4920,4920,0
|
|
20230616,181200,1778796910,4920,4920,4920,4920,0
|
|
20230616,181100,1778796910,4920,4920,4920,4920,0
|
|
20230616,181000,1778796910,4920,4920,4920,4920,0
|
|
20230616,180900,1778796910,4920,4920,4920,4920,0
|
|
20230616,180800,1778796910,4920,4920,4920,4920,0
|
|
20230616,180700,1778796910,4920,4920,4920,4920,0
|
|
20230616,180600,1778796910,4920,4920,4920,4920,0
|
|
20230616,180500,1778796910,4920,4920,4920,4920,0
|
|
20230616,180400,1778796910,4920,4920,4920,4920,0
|
|
20230616,180300,1778796910,4920,4920,4920,4920,0
|
|
20230616,180200,1778796910,4920,4920,4920,4920,0
|
|
20230616,180100,1778796910,4920,4920,4920,4920,0
|
|
20230616,180000,1778796910,4920,4920,4920,4920,0
|
|
20230616,175900,1778796910,4920,4920,4920,4920,0
|
|
20230616,175800,1778796910,4920,4920,4920,4920,0
|
|
20230616,175700,1778796910,4920,4920,4920,4920,0
|
|
20230616,175600,1778796910,4920,4920,4920,4920,0
|
|
20230616,175500,1778796910,4920,4920,4920,4920,0
|
|
20230616,175400,1778796910,4920,4920,4920,4920,0
|
|
20230616,175300,1778796910,4920,4920,4920,4920,0
|
|
20230616,175200,1778796910,4920,4920,4920,4920,0
|
|
20230616,175100,1778796910,4920,4920,4920,4920,0
|
|
20230616,175000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,174900,1778796910,4920,4920,4920,4920,0
|
|
20230616,174800,1778796910,4920,4920,4920,4920,0
|
|
20230616,174700,1778796910,4920,4920,4920,4920,0
|
|
20230616,174600,1778796910,4920,4920,4920,4920,0
|
|
20230616,174500,1778796910,4920,4920,4920,4920,0
|
|
20230616,174400,1778796910,4920,4920,4920,4920,0
|
|
20230616,174300,1778796910,4920,4920,4920,4920,0
|
|
20230616,174200,1778796910,4920,4920,4920,4920,0
|
|
20230616,174100,1778796910,4920,4920,4920,4920,0
|
|
20230616,174000,1778796910,4920,4920,4920,4920,0
|
|
20230616,173900,1778796910,4920,4920,4920,4920,0
|
|
20230616,173800,1778796910,4920,4920,4920,4920,0
|
|
20230616,173700,1778796910,4920,4920,4920,4920,0
|
|
20230616,173600,1778796910,4920,4920,4920,4920,0
|
|
20230616,173500,1778796910,4920,4920,4920,4920,0
|
|
20230616,173400,1778796910,4920,4920,4920,4920,0
|
|
20230616,173300,1778796910,4920,4920,4920,4920,0
|
|
20230616,173200,1778796910,4920,4920,4920,4920,0
|
|
20230616,173100,1778796910,4920,4920,4920,4920,0
|
|
20230616,173000,1778796910,4920,4920,4920,4920,0
|
|
20230616,172900,1778796910,4920,4920,4920,4920,0
|
|
20230616,172800,1778796910,4920,4920,4920,4920,0
|
|
20230616,172700,1778796910,4920,4920,4920,4920,0
|
|
20230616,172600,1778796910,4920,4920,4920,4920,0
|
|
20230616,172500,1778796910,4920,4920,4920,4920,0
|
|
20230616,172400,1778796910,4920,4920,4920,4920,0
|
|
20230616,172300,1778796910,4920,4920,4920,4920,0
|
|
20230616,172200,1778796910,4920,4920,4920,4920,0
|
|
20230616,172100,1778796910,4920,4920,4920,4920,0
|
|
20230616,172000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,171900,1778796910,4920,4920,4920,4920,0
|
|
20230616,171800,1778796910,4920,4920,4920,4920,0
|
|
20230616,171700,1778796910,4920,4920,4920,4920,0
|
|
20230616,171600,1778796910,4920,4920,4920,4920,0
|
|
20230616,171500,1778796910,4920,4920,4920,4920,0
|
|
20230616,171400,1778796910,4920,4920,4920,4920,0
|
|
20230616,171300,1778796910,4920,4920,4920,4920,0
|
|
20230616,171200,1778796910,4920,4920,4920,4920,0
|
|
20230616,171100,1778796910,4920,4920,4920,4920,0
|
|
20230616,171000,1778796910,4920,4920,4920,4920,0
|
|
20230616,170900,1778796910,4920,4920,4920,4920,0
|
|
20230616,170800,1778796910,4920,4920,4920,4920,0
|
|
20230616,170700,1778796910,4920,4920,4920,4920,0
|
|
20230616,170600,1778796910,4920,4920,4920,4920,0
|
|
20230616,170500,1778796910,4920,4920,4920,4920,0
|
|
20230616,170400,1778796910,4920,4920,4920,4920,0
|
|
20230616,170300,1778796910,4920,4920,4920,4920,0
|
|
20230616,170200,1778796910,4920,4920,4920,4920,0
|
|
20230616,170100,1778796910,4920,4920,4920,4920,0
|
|
20230616,170000,1778796910,4920,4920,4920,4920,0
|
|
20230616,165900,1778796910,4920,4920,4920,4920,0
|
|
20230616,165800,1778796910,4920,4920,4920,4920,0
|
|
20230616,165700,1778796910,4920,4920,4920,4920,0
|
|
20230616,165600,1778796910,4920,4920,4920,4920,0
|
|
20230616,165500,1778796910,4920,4920,4920,4920,0
|
|
20230616,165400,1778796910,4920,4920,4920,4920,0
|
|
20230616,165300,1778796910,4920,4920,4920,4920,0
|
|
20230616,165200,1778796910,4920,4920,4920,4920,0
|
|
20230616,165100,1778796910,4920,4920,4920,4920,0
|
|
20230616,165000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,164900,1778796910,4920,4920,4920,4920,0
|
|
20230616,164800,1778796910,4920,4920,4920,4920,0
|
|
20230616,164700,1778796910,4920,4920,4920,4920,0
|
|
20230616,164600,1778796910,4920,4920,4920,4920,0
|
|
20230616,164500,1778796910,4920,4920,4920,4920,0
|
|
20230616,164400,1778796910,4920,4920,4920,4920,0
|
|
20230616,164300,1778796910,4920,4920,4920,4920,0
|
|
20230616,164200,1778796910,4920,4920,4920,4920,0
|
|
20230616,164100,1778796910,4920,4920,4920,4920,0
|
|
20230616,164000,1778796910,4920,4920,4920,4920,0
|
|
20230616,163900,1778796910,4920,4920,4920,4920,0
|
|
20230616,163800,1778796910,4920,4920,4920,4920,0
|
|
20230616,163700,1778796910,4920,4920,4920,4920,0
|
|
20230616,163600,1778796910,4920,4920,4920,4920,0
|
|
20230616,163500,1778796910,4920,4920,4920,4920,0
|
|
20230616,163400,1778796910,4920,4920,4920,4920,0
|
|
20230616,163300,1778796910,4920,4920,4920,4920,0
|
|
20230616,163200,1778796910,4920,4920,4920,4920,0
|
|
20230616,163100,1778796910,4920,4920,4920,4920,0
|
|
20230616,163000,1778796910,4920,4920,4920,4920,0
|
|
20230616,162900,1778796910,4920,4920,4920,4920,0
|
|
20230616,162800,1778796910,4920,4920,4920,4920,0
|
|
20230616,162700,1778796910,4920,4920,4920,4920,0
|
|
20230616,162600,1778796910,4920,4920,4920,4920,0
|
|
20230616,162500,1778796910,4920,4920,4920,4920,0
|
|
20230616,162400,1778796910,4920,4920,4920,4920,0
|
|
20230616,162300,1778796910,4920,4920,4920,4920,0
|
|
20230616,162200,1778796910,4920,4920,4920,4920,0
|
|
20230616,162100,1778796910,4920,4920,4920,4920,0
|
|
20230616,162000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,161900,1778796910,4920,4920,4920,4920,0
|
|
20230616,161800,1778796910,4920,4920,4920,4920,0
|
|
20230616,161700,1778796910,4920,4920,4920,4920,0
|
|
20230616,161600,1778796910,4920,4920,4920,4920,0
|
|
20230616,161500,1778796910,4920,4920,4920,4920,0
|
|
20230616,161400,1778796910,4920,4920,4920,4920,0
|
|
20230616,161300,1778796910,4920,4920,4920,4920,0
|
|
20230616,161200,1778796910,4920,4920,4920,4920,0
|
|
20230616,161100,1778796910,4920,4920,4920,4920,0
|
|
20230616,161000,1778796910,4920,4920,4920,4920,0
|
|
20230616,160900,1778796910,4920,4920,4920,4920,0
|
|
20230616,160800,1778796910,4920,4920,4920,4920,0
|
|
20230616,160700,1778796910,4920,4920,4920,4920,0
|
|
20230616,160600,1778796910,4920,4920,4920,4920,0
|
|
20230616,160500,1778796910,4920,4920,4920,4920,0
|
|
20230616,160400,1778796910,4920,4920,4920,4920,0
|
|
20230616,160300,1778796910,4920,4920,4920,4920,0
|
|
20230616,160200,1778796910,4920,4920,4920,4920,0
|
|
20230616,160100,1778796910,4920,4920,4920,4920,0
|
|
20230616,160000,1778796910,4920,4920,4920,4920,0
|
|
20230616,155900,1778796910,4920,4920,4920,4920,0
|
|
20230616,155800,1778796910,4920,4920,4920,4920,0
|
|
20230616,155700,1778796910,4920,4920,4920,4920,0
|
|
20230616,155600,1778796910,4920,4920,4920,4920,0
|
|
20230616,155500,1778796910,4920,4920,4920,4920,0
|
|
20230616,155400,1778796910,4920,4920,4920,4920,0
|
|
20230616,155300,1778796910,4920,4920,4920,4920,0
|
|
20230616,155200,1778796910,4920,4920,4920,4920,0
|
|
20230616,155100,1778796910,4920,4920,4920,4920,0
|
|
20230616,155000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,154900,1778796910,4920,4920,4920,4920,0
|
|
20230616,154800,1778796910,4920,4920,4920,4920,0
|
|
20230616,154700,1778796910,4920,4920,4920,4920,0
|
|
20230616,154600,1778796910,4920,4920,4920,4920,0
|
|
20230616,154500,1778796910,4920,4920,4920,4920,0
|
|
20230616,154400,1778796910,4920,4920,4920,4920,0
|
|
20230616,154300,1778796910,4920,4920,4920,4920,0
|
|
20230616,154200,1778796910,4920,4920,4920,4920,0
|
|
20230616,154100,1778796910,4920,4920,4920,4920,0
|
|
20230616,154000,1778796910,4920,4920,4920,4920,0
|
|
20230616,153900,1778796910,4920,4920,4920,4920,0
|
|
20230616,153800,1778796910,4920,4920,4920,4920,0
|
|
20230616,153700,1778796910,4920,4920,4920,4920,0
|
|
20230616,153600,1778796910,4920,4920,4920,4920,0
|
|
20230616,153500,1778796910,4920,4920,4920,4920,0
|
|
20230616,153400,1778796910,4920,4920,4920,4920,0
|
|
20230616,153300,1778796910,4920,4920,4920,4920,0
|
|
20230616,153200,1778796910,4920,4920,4920,4920,0
|
|
20230616,153100,1778796910,4920,4920,4920,4920,0
|
|
20230616,153000,1778796910,4920,4920,4920,4920,18901
|
|
20230616,152900,1685803990,4820,4820,4820,4820,0
|
|
20230616,152800,1685803990,4820,4820,4820,4820,0
|
|
20230616,152700,1685803990,4820,4820,4820,4820,0
|
|
20230616,152600,1685803990,4820,4820,4820,4820,0
|
|
20230616,152500,1685803990,4820,4820,4820,4820,0
|
|
20230616,152400,1685803990,4820,4820,4820,4820,0
|
|
20230616,152300,1685803990,4820,4820,4820,4820,0
|
|
20230616,152200,1685803990,4820,4820,4820,4820,0
|
|
20230616,152100,1685803990,4820,4820,4820,4820,0
|
|
20230616,152000,1685803990,4820,4820,4820,4820,0
|
|
20230616,151900,1685803990,4820,4805,4820,4805,214
|
|
20230616,151800,1684774535,4820,4805,4825,4805,1069
|
|
20230616,151700,1679632770,4810,4810,4810,4810,15
|
|
20230616,151600,1679560620,4805,4800,4805,4800,334
|
|
20230616,151500,1677956450,4805,4805,4805,4800,1206
|
|
20230616,151400,1672166360,4805,4810,4810,4805,262
|
|
20230616,151300,1670906230,4810,4810,4810,4810,18
|
|
20230616,151200,1670819650,4810,4810,4810,4810,0
|
|
20230616,151100,1670819650,4810,4815,4815,4810,202
|
|
20230616,151000,1669847035,4825,4805,4825,4805,383
|
|
20230616,150900,1668005260,4805,4805,4805,4805,547
|
|
20230616,150800,1665376925,4805,4805,4805,4805,0
|
|
20230616,150700,1665376925,4805,4805,4805,4805,84
|
|
20230616,150600,1664973305,4805,4810,4810,4805,410
|
|
20230616,150500,1663002825,4805,4805,4805,4805,0
|
|
20230616,150400,1663002825,4805,4805,4805,4805,50
|
|
20230616,150300,1662762575,4805,4800,4805,4800,2170
|
|
20230616,150200,1652344665,4800,4800,4800,4800,2
|
|
20230616,150100,1652335065,4805,4805,4805,4800,1021
|
|
20230616,150000,1647434175,4805,4810,4810,4805,513
|
|
20230616,145900,1644968705,4810,4810,4810,4810,940
|
|
20230616,145800,1640447305,4810,4815,4825,4810,2159
|
|
20230616,145700,1630051135,4820,4820,4830,4820,325
|
|
20230616,145600,1628484175,4820,4820,4830,4820,168
|
|
20230616,145500,1627673905,4820,4820,4820,4820,124
|
|
20230616,145400,1627076225,4830,4825,4830,4820,6367
|
|
20230616,145300,1596381810,4835,4835,4835,4835,0
|
|
20230616,145200,1596381810,4835,4835,4835,4830,134
|
|
20230616,145100,1595734520,4835,4825,4835,4825,594
|
|
20230616,145000,1592867030,4820,4820,4820,4820,0
|
|
20230616,144900,1592867030,4820,4820,4820,4820,9
|
|
20230616,144800,1592823650,4825,4820,4825,4820,106
|
|
20230616,144700,1592312715,4835,4835,4835,4835,0
|
|
20230616,144600,1592312715,4835,4835,4835,4835,0
|
|
20230616,144500,1592312715,4835,4835,4835,4835,0
|
|
20230616,144400,1592312715,4835,4835,4835,4835,0
|
|
20230616,144300,1592312715,4835,4820,4835,4820,2604
|
|
20230616,144200,1579760025,4820,4830,4830,4820,1799
|
|
20230616,144100,1571087915,4825,4820,4825,4820,197
|
|
20230616,144000,1570138370,4830,4825,4830,4825,1392
|
|
20230616,143900,1563421645,4830,4830,4840,4830,1678
|
|
20230616,143800,1555315865,4835,4845,4845,4835,49
|
|
20230616,143700,1555078940,4840,4845,4845,4830,4
|
|
20230616,143600,1555059580,4845,4835,4845,4830,542
|
|
20230616,143500,1552439600,4835,4835,4835,4835,0
|
|
20230616,143400,1552439600,4835,4835,4835,4835,17
|
|
20230616,143300,1552357405,4835,4835,4835,4835,0
|
|
20230616,143200,1552357405,4835,4835,4835,4835,10
|
|
20230616,143100,1552309055,4835,4835,4835,4835,0
|
|
20230616,143000,1552309055,4835,4845,4845,4835,483
|
|
20230616,142900,1549971595,4845,4845,4845,4845,10
|
|
20230616,142800,1549923145,4845,4845,4845,4845,71
|
|
20230616,142700,1549579150,4850,4830,4850,4830,2231
|
|
20230616,142600,1538785980,4835,4835,4835,4835,488
|
|
20230616,142500,1536426500,4830,4830,4830,4830,1201
|
|
20230616,142400,1530625670,4825,4825,4825,4825,1
|
|
20230616,142300,1530620845,4830,4830,4830,4830,0
|
|
20230616,142200,1530620845,4830,4830,4830,4830,0
|
|
20230616,142100,1530620845,4830,4830,4830,4830,1
|
|
20230616,142000,1530616015,4820,4820,4820,4820,0
|
|
20230616,141900,1530616015,4820,4820,4820,4820,95
|
|
20230616,141800,1530158115,4820,4835,4835,4820,4507
|
|
20230616,141700,1508419015,4840,4840,4840,4840,146
|
|
20230616,141600,1507712375,4835,4830,4835,4830,834
|
|
20230616,141500,1503680005,4830,4830,4835,4830,118
|
|
20230616,141400,1503109760,4835,4830,4835,4830,79
|
|
20230616,141300,1502727895,4830,4830,4835,4830,313
|
|
20230616,141200,1501214605,4835,4830,4835,4830,229
|
|
20230616,141100,1500108205,4835,4835,4835,4835,74
|
|
20230616,141000,1499750415,4830,4830,4830,4830,0
|
|
20230616,140900,1499750415,4830,4830,4830,4830,48
|
|
20230616,140800,1499518575,4835,4835,4835,4830,204
|
|
20230616,140700,1498532815,4830,4835,4835,4830,1130
|
|
20230616,140600,1493072110,4835,4840,4840,4835,885
|
|
20230616,140500,1488788980,4840,4840,4840,4840,0
|
|
20230616,140400,1488788980,4840,4845,4845,4840,668
|
|
20230616,140300,1485552570,4845,4850,4850,4845,528
|
|
20230616,140200,1482992600,4850,4855,4855,4850,472
|
|
20230616,140100,1480702040,4840,4840,4840,4840,3645
|
|
20230616,140000,1463060240,4835,4830,4840,4830,1111
|
|
20230616,135900,1457688675,4830,4830,4830,4830,3
|
|
20230616,135800,1457674185,4835,4830,4835,4830,71
|
|
20230616,135700,1457330940,4835,4830,4835,4830,19
|
|
20230616,135600,1457239165,4830,4830,4830,4830,218
|
|
20230616,135500,1456186225,4835,4825,4835,4825,286
|
|
20230616,135400,1454804335,4830,4825,4835,4825,217
|
|
20230616,135300,1453757075,4825,4830,4830,4825,2295
|
|
20230616,135200,1442677995,4830,4830,4830,4830,33
|
|
20230616,135100,1442518605,4830,4830,4830,4830,33
|
|
20230616,135000,1442359215,4830,4830,4830,4830,880
|
|
20230616,134900,1438108815,4830,4830,4830,4830,41
|
|
20230616,134800,1437910785,4835,4835,4835,4835,1110
|
|
20230616,134700,1432543935,4830,4830,4830,4830,0
|
|
20230616,134600,1432543935,4830,4830,4830,4830,3
|
|
20230616,134500,1432529445,4830,4830,4830,4830,45
|
|
20230616,134400,1432312095,4830,4830,4830,4830,46
|
|
20230616,134300,1432089915,4830,4825,4830,4825,1190
|
|
20230616,134200,1426342240,4825,4825,4825,4825,87
|
|
20230616,134100,1425922465,4825,4820,4825,4820,21
|
|
20230616,134000,1425821145,4820,4820,4820,4820,4
|
|
20230616,133900,1425801865,4825,4820,4825,4820,26
|
|
20230616,133800,1425676445,4825,4820,4825,4820,97
|
|
20230616,133700,1425208505,4820,4820,4820,4820,85
|
|
20230616,133600,1424798805,4820,4825,4825,4820,294
|
|
20230616,133500,1423380295,4830,4830,4830,4825,47
|
|
20230616,133400,1423153345,4830,4830,4830,4830,22
|
|
20230616,133300,1423047085,4830,4830,4830,4830,300
|
|
20230616,133200,1421598085,4820,4820,4820,4820,0
|
|
20230616,133100,1421598085,4820,4825,4825,4820,1380
|
|
20230616,133000,1414941365,4825,4835,4835,4825,1246
|
|
20230616,132900,1408927550,4835,4835,4835,4835,900
|
|
20230616,132800,1404576050,4830,4835,4835,4830,588
|
|
20230616,132700,1401735970,4830,4830,4835,4830,1334
|
|
20230616,132600,1395292740,4830,4835,4835,4830,1310
|
|
20230616,132500,1388960430,4835,4835,4835,4830,1425
|
|
20230616,132400,1382070805,4840,4835,4840,4835,99
|
|
20230616,132300,1381592040,4835,4855,4855,4835,2143
|
|
20230616,132200,1371213475,4855,4855,4855,4855,24
|
|
20230616,132100,1371096955,4855,4855,4855,4855,659
|
|
20230616,132000,1367897510,4855,4855,4855,4855,0
|
|
20230616,131900,1367897510,4855,4855,4855,4855,1
|
|
20230616,131800,1367892655,4835,4840,4840,4835,160
|
|
20230616,131700,1367118610,4835,4840,4840,4835,776
|
|
20230616,131600,1363365415,4855,4855,4855,4855,1
|
|
20230616,131500,1363360560,4855,4845,4855,4835,258
|
|
20230616,131400,1362112275,4835,4835,4835,4835,0
|
|
20230616,131300,1362112275,4835,4860,4860,4835,1527
|
|
20230616,131200,1354719890,4865,4855,4865,4855,1044
|
|
20230616,131100,1349645520,4855,4855,4855,4855,0
|
|
20230616,131000,1349645520,4855,4855,4855,4855,2
|
|
20230616,130900,1349635810,4855,4850,4855,4850,21
|
|
20230616,130800,1349533915,4855,4855,4855,4855,0
|
|
20230616,130700,1349533915,4855,4850,4855,4850,335
|
|
20230616,130600,1347907530,4850,4855,4855,4850,186
|
|
20230616,130500,1347005380,4855,4855,4855,4855,42
|
|
20230616,130400,1346801470,4855,4860,4860,4855,417
|
|
20230616,130300,1344775010,4860,4860,4860,4860,507
|
|
20230616,130200,1342310990,4865,4865,4865,4865,1
|
|
20230616,130100,1342306125,4865,4865,4865,4865,124
|
|
20230616,130000,1341702865,4865,4875,4885,4865,2972
|
|
20230616,125900,1327236465,4875,4880,4885,4875,226
|
|
20230616,125800,1326134235,4880,4895,4895,4880,3461
|
|
20230616,125700,1309205010,4900,4900,4900,4900,1154
|
|
20230616,125600,1303550410,4900,4900,4900,4900,350
|
|
20230616,125500,1301835410,4910,4905,4910,4900,304
|
|
20230616,125400,1300345695,4905,4915,4915,4905,700
|
|
20230616,125300,1296908635,4920,4920,4920,4920,4
|
|
20230616,125200,1296888955,4925,4925,4925,4925,0
|
|
20230616,125100,1296888955,4925,4920,4925,4920,13
|
|
20230616,125000,1296824965,4920,4920,4920,4920,1
|
|
20230616,124900,1296820045,4910,4915,4915,4910,141
|
|
20230616,124800,1296127280,4930,4930,4930,4930,1
|
|
20230616,124700,1296122350,4910,4915,4915,4910,72
|
|
20230616,124600,1295768475,4930,4915,4930,4915,1309
|
|
20230616,124500,1289334725,4905,4905,4905,4905,9
|
|
20230616,124400,1289290580,4905,4905,4905,4900,143
|
|
20230616,124300,1288589170,4905,4905,4905,4905,299
|
|
20230616,124200,1287122575,4910,4915,4915,4910,3262
|
|
20230616,124100,1271101225,4915,4915,4915,4915,1242
|
|
20230616,124000,1264996795,4920,4925,4925,4920,1801
|
|
20230616,123900,1256127445,4935,4930,4935,4930,536
|
|
20230616,123800,1253484960,4930,4930,4930,4930,319
|
|
20230616,123700,1251912290,4930,4925,4930,4925,242
|
|
20230616,123600,1250719800,4925,4945,4945,4925,868
|
|
20230616,123500,1246444880,4940,4950,4955,4940,2520
|
|
20230616,123400,1233986405,4950,4940,4950,4930,8796
|
|
20230616,123300,1190469195,4930,4925,4940,4925,4186
|
|
20230616,123200,1169806920,4925,4925,4925,4925,8
|
|
20230616,123100,1169767520,4925,4930,4930,4925,357
|
|
20230616,123000,1168007590,4930,4920,4930,4915,1292
|
|
20230616,122900,1161656115,4925,4925,4925,4925,269
|
|
20230616,122800,1160331290,4920,4920,4925,4920,91
|
|
20230616,122700,1159883565,4915,4915,4915,4915,30
|
|
20230616,122600,1159736115,4915,4915,4915,4915,201
|
|
20230616,122500,1158748200,4915,4920,4930,4915,1904
|
|
20230616,122400,1149384575,4920,4925,4930,4920,52
|
|
20230616,122300,1149128720,4930,4925,4930,4925,1106
|
|
20230616,122200,1143676165,4925,4930,4930,4925,4
|
|
20230616,122100,1143656460,4920,4930,4930,4920,364
|
|
20230616,122000,1141864280,4930,4925,4930,4925,112
|
|
20230616,121900,1141312625,4925,4925,4925,4925,347
|
|
20230616,121800,1139603650,4925,4920,4925,4920,1410
|
|
20230616,121700,1132659635,4920,4915,4920,4915,22
|
|
20230616,121600,1132551500,4915,4910,4915,4910,3371
|
|
20230616,121500,1115990395,4910,4910,4910,4910,42
|
|
20230616,121400,1115784175,4910,4910,4910,4910,0
|
|
20230616,121300,1115784175,4910,4910,4910,4910,0
|
|
20230616,121200,1115784175,4910,4905,4910,4900,961
|
|
20230616,121100,1111072580,4905,4905,4905,4905,0
|
|
20230616,121000,1111072580,4905,4910,4910,4905,210
|
|
20230616,120900,1110041495,4915,4915,4915,4915,51
|
|
20230616,120800,1109790830,4915,4915,4915,4915,0
|
|
20230616,120700,1109790830,4915,4910,4915,4910,62
|
|
20230616,120600,1109486160,4910,4910,4910,4910,589
|
|
20230616,120500,1106594170,4905,4905,4910,4905,38
|
|
20230616,120400,1106407775,4905,4900,4905,4900,950
|
|
20230616,120300,1101751075,4905,4910,4910,4900,1056
|
|
20230616,120200,1096571080,4915,4915,4915,4915,44
|
|
20230616,120100,1096354820,4910,4910,4910,4910,7
|
|
20230616,120000,1096320450,4910,4920,4920,4905,177
|
|
20230616,115900,1095450500,4930,4925,4930,4925,11
|
|
20230616,115800,1095396320,4930,4925,4930,4925,738
|
|
20230616,115700,1091760480,4930,4930,4930,4930,149
|
|
20230616,115600,1091025910,4930,4930,4935,4925,3064
|
|
20230616,115500,1075931485,4930,4930,4935,4930,1950
|
|
20230616,115400,1066314745,4930,4940,4940,4930,1332
|
|
20230616,115300,1059746760,4940,4945,4945,4925,2073
|
|
20230616,115200,1049514045,4955,4945,4955,4945,10115
|
|
20230616,115100,999435175,4945,4950,4950,4925,6594
|
|
20230616,115000,966846375,4945,4905,4955,4905,34966
|
|
20230616,114900,794483005,4905,4885,4905,4885,9262
|
|
20230616,114800,749118495,4890,4890,4895,4890,2192
|
|
20230616,114700,738399605,4895,4890,4895,4890,444
|
|
20230616,114600,736227275,4890,4890,4895,4890,767
|
|
20230616,114500,732476230,4885,4885,4885,4885,101
|
|
20230616,114400,731982845,4890,4885,4890,4885,1700
|
|
20230616,114300,723675350,4885,4885,4895,4885,1974
|
|
20230616,114200,714022130,4885,4885,4890,4880,2677
|
|
20230616,114100,700940490,4885,4885,4890,4875,6764
|
|
20230616,114000,667918655,4885,4865,4890,4865,6666
|
|
20230616,113900,635406915,4860,4835,4860,4835,4747
|
|
20230616,113800,612372450,4835,4835,4835,4835,2400
|
|
20230616,113700,600768450,4835,4835,4835,4835,589
|
|
20230616,113600,597920635,4840,4840,4845,4840,2273
|
|
20230616,113500,586909090,4835,4835,4835,4835,44
|
|
20230616,113400,586696350,4840,4840,4840,4840,20
|
|
20230616,113300,586599550,4840,4840,4845,4840,2454
|
|
20230616,113200,574722045,4835,4835,4835,4835,1792
|
|
20230616,113100,566057725,4830,4830,4830,4830,1001
|
|
20230616,113000,561222895,4815,4820,4820,4815,1391
|
|
20230616,112900,554520620,4820,4815,4820,4815,202
|
|
20230616,112800,553547835,4815,4815,4815,4815,118
|
|
20230616,112700,552979665,4810,4815,4815,4810,160
|
|
20230616,112600,552209510,4820,4820,4820,4820,34
|
|
20230616,112500,552045630,4820,4820,4820,4820,42
|
|
20230616,112400,551843190,4820,4820,4820,4820,36
|
|
20230616,112300,551669670,4820,4820,4820,4820,19
|
|
20230616,112200,551578090,4820,4820,4820,4815,138
|
|
20230616,112100,550913030,4825,4825,4825,4825,18
|
|
20230616,112000,550826180,4815,4820,4820,4810,1500
|
|
20230616,111900,543604050,4825,4830,4830,4825,133
|
|
20230616,111800,542962245,4830,4830,4830,4830,32
|
|
20230616,111700,542807685,4830,4830,4830,4830,641
|
|
20230616,111600,539711655,4830,4830,4830,4830,496
|
|
20230616,111500,537315975,4815,4815,4815,4815,44
|
|
20230616,111400,537104115,4810,4815,4815,4810,352
|
|
20230616,111300,535409240,4815,4820,4830,4810,1311
|
|
20230616,111200,529086500,4820,4815,4820,4815,1079
|
|
20230616,111100,523885925,4820,4820,4820,4820,0
|
|
20230616,111000,523885925,4820,4815,4820,4810,152
|
|
20230616,110900,523153690,4820,4815,4820,4815,124
|
|
20230616,110800,522556510,4805,4800,4805,4800,1298
|
|
20230616,110700,516326035,4800,4800,4800,4800,30
|
|
20230616,110600,516182035,4800,4800,4800,4800,29
|
|
20230616,110500,516042835,4800,4800,4800,4800,59
|
|
20230616,110400,515759635,4800,4800,4800,4800,30
|
|
20230616,110300,515615635,4800,4800,4800,4800,58
|
|
20230616,110200,515337235,4800,4800,4800,4800,28
|
|
20230616,110100,515202835,4800,4800,4800,4800,30
|
|
20230616,110000,515058835,4800,4785,4800,4785,23
|
|
20230616,105900,514948630,4780,4780,4780,4780,0
|
|
20230616,105800,514948630,4780,4800,4800,4780,1244
|
|
20230616,105700,508997985,4790,4790,4790,4790,0
|
|
20230616,105600,508997985,4790,4790,4790,4790,100
|
|
20230616,105500,508518985,4790,4800,4800,4790,150
|
|
20230616,105400,507800095,4800,4800,4800,4800,35
|
|
20230616,105300,507632095,4795,4795,4795,4795,0
|
|
20230616,105200,507632095,4795,4795,4795,4795,47
|
|
20230616,105100,507406730,4795,4795,4795,4795,0
|
|
20230616,105000,507406730,4795,4790,4795,4790,118
|
|
20230616,104900,506841310,4790,4795,4795,4790,1024
|
|
20230616,104800,501931610,4795,4805,4805,4795,1109
|
|
20230616,104700,496608960,4805,4805,4805,4805,41
|
|
20230616,104600,496411955,4805,4810,4810,4805,55
|
|
20230616,104500,496147575,4810,4810,4810,4810,44
|
|
20230616,104400,495935935,4805,4805,4805,4805,915
|
|
20230616,104300,491539360,4800,4805,4805,4800,169
|
|
20230616,104200,490727915,4800,4805,4805,4800,374
|
|
20230616,104100,488931385,4805,4800,4805,4800,837
|
|
20230616,104000,484909765,4800,4800,4800,4800,31
|
|
20230616,103900,484760965,4795,4805,4805,4795,430
|
|
20230616,103800,482698665,4805,4800,4805,4800,43
|
|
20230616,103700,482492120,4800,4805,4805,4800,70
|
|
20230616,103600,482155950,4800,4805,4805,4800,250
|
|
20230616,103500,480955700,4805,4800,4805,4800,44
|
|
20230616,103400,480744355,4800,4800,4800,4800,286
|
|
20230616,103300,479371555,4800,4800,4800,4800,120
|
|
20230616,103200,478795555,4790,4790,4790,4790,877
|
|
20230616,103100,474594725,4790,4790,4790,4790,40
|
|
20230616,103000,474403125,4785,4785,4785,4785,651
|
|
20230616,102900,471288090,4790,4790,4790,4790,69
|
|
20230616,102800,470957580,4785,4785,4785,4785,401
|
|
20230616,102700,469038795,4785,4790,4790,4785,54
|
|
20230616,102600,468780335,4790,4790,4790,4790,25
|
|
20230616,102500,468660585,4800,4805,4805,4790,1048
|
|
20230616,102400,463639735,4805,4805,4805,4805,11
|
|
20230616,102300,463586880,4790,4795,4795,4790,57
|
|
20230616,102200,463313730,4790,4790,4790,4790,35
|
|
20230616,102100,463146080,4790,4800,4800,4785,2872
|
|
20230616,102000,449386605,4800,4810,4810,4795,607
|
|
20230616,101900,446472565,4810,4810,4810,4810,49
|
|
20230616,101800,446236875,4810,4810,4810,4800,92
|
|
20230616,101700,445794810,4810,4810,4810,4810,35
|
|
20230616,101600,445626460,4810,4810,4810,4810,59
|
|
20230616,101500,445342670,4810,4810,4815,4805,862
|
|
20230616,101400,441196350,4810,4810,4810,4810,48
|
|
20230616,101300,440965470,4800,4800,4800,4800,491
|
|
20230616,101200,438608670,4800,4815,4815,4800,513
|
|
20230616,101100,436143090,4810,4825,4825,4810,500
|
|
20230616,101000,433736465,4825,4830,4830,4825,130
|
|
20230616,100900,433109145,4825,4830,4830,4825,47
|
|
20230616,100800,432882245,4830,4835,4835,4830,39
|
|
20230616,100700,432693810,4830,4830,4830,4825,261
|
|
20230616,100600,431433430,4825,4825,4825,4825,409
|
|
20230616,100500,429460005,4830,4835,4835,4830,57
|
|
20230616,100400,429184625,4835,4835,4835,4830,51
|
|
20230616,100300,428938050,4835,4840,4840,4835,78
|
|
20230616,100200,428560810,4840,4840,4840,4840,46
|
|
20230616,100100,428338170,4840,4840,4840,4840,46
|
|
20230616,100000,428115530,4840,4840,4840,4830,45
|
|
20230616,095900,427897740,4820,4840,4840,4820,474
|
|
20230616,095800,425607850,4845,4850,4850,4845,128
|
|
20230616,095700,424987325,4850,4850,4850,4850,246
|
|
20230616,095600,423794225,4855,4850,4855,4850,149
|
|
20230616,095500,423071570,4855,4860,4860,4855,592
|
|
20230616,095400,420195585,4860,4860,4860,4860,186
|
|
20230616,095300,419291625,4860,4870,4870,4860,132
|
|
20230616,095200,418650075,4870,4865,4870,4865,105
|
|
20230616,095100,418139160,4860,4870,4870,4860,36
|
|
20230616,095000,417963925,4855,4880,4880,4855,787
|
|
20230616,094900,414137905,4885,4885,4885,4885,2
|
|
20230616,094800,414128135,4880,4880,4885,4880,362
|
|
20230616,094700,412361330,4875,4860,4875,4860,955
|
|
20230616,094600,407711720,4860,4875,4875,4855,1506
|
|
20230616,094500,400393910,4870,4875,4875,4870,53
|
|
20230616,094400,400135755,4875,4890,4890,4875,4549
|
|
20230616,094300,377933495,4890,4890,4890,4885,80
|
|
20230616,094200,377542345,4890,4890,4890,4890,0
|
|
20230616,094100,377542345,4890,4885,4895,4885,686
|
|
20230616,094000,374190285,4885,4880,4885,4880,610
|
|
20230616,093900,371213205,4875,4880,4880,4875,115
|
|
20230616,093800,370652255,4880,4885,4885,4870,883
|
|
20230616,093700,366345460,4885,4905,4905,4885,2111
|
|
20230616,093600,356009955,4900,4900,4910,4900,1269
|
|
20230616,093500,349789265,4900,4880,4900,4880,1190
|
|
20230616,093400,343980605,4880,4895,4900,4880,1657
|
|
20230616,093300,335877865,4895,4890,4920,4890,3171
|
|
20230616,093200,320341285,4880,4855,4895,4855,5429
|
|
20230616,093100,293910045,4850,4845,4850,4845,600
|
|
20230616,093000,291000300,4825,4845,4845,4825,493
|
|
20230616,092900,288614220,4850,4845,4855,4845,954
|
|
20230616,092800,283991950,4845,4845,4855,4845,594
|
|
20230616,092700,281113915,4855,4860,4865,4845,1353
|
|
20230616,092600,274548635,4850,4815,4860,4815,11415
|
|
20230616,092500,219253340,4815,4800,4815,4790,141
|
|
20230616,092400,218576535,4795,4800,4805,4795,1008
|
|
20230616,092300,213733145,4805,4805,4805,4790,2119
|
|
20230616,092200,203556990,4800,4815,4815,4800,118
|
|
20230616,092100,202988850,4820,4800,4840,4795,4360
|
|
20230616,092000,181993935,4800,4805,4805,4795,2935
|
|
20230616,091900,167905525,4805,4815,4815,4800,328
|
|
20230616,091800,166328790,4820,4780,4820,4780,1907
|
|
20230616,091700,157169450,4790,4770,4790,4765,2036
|
|
20230616,091600,147454905,4765,4780,4780,4760,4161
|
|
20230616,091500,127631460,4780,4790,4795,4780,104
|
|
20230616,091400,127133125,4790,4795,4795,4790,993
|
|
20230616,091300,122376650,4795,4790,4800,4790,506
|
|
20230616,091200,119948305,4795,4800,4805,4790,2068
|
|
20230616,091100,110027120,4800,4760,4800,4760,939
|
|
20230616,091000,105535235,4760,4750,4760,4745,1536
|
|
20230616,090900,98234905,4735,4745,4750,4735,1782
|
|
20230616,090800,89782940,4750,4735,4750,4735,1092
|
|
20230616,090700,84598960,4735,4725,4735,4725,448
|
|
20230616,090600,82480455,4720,4705,4720,4700,943
|
|
20230616,090500,78041240,4700,4695,4705,4685,583
|
|
20230616,090400,75303660,4690,4685,4690,4680,732
|
|
20230616,090300,71874430,4690,4670,4690,4670,648
|
|
20230616,090200,68844305,4660,4680,4680,4615,2769
|
|
20230616,090100,55967170,4675,4660,4700,4660,540
|
|
20230616,090000,53439150,4700,4800,4800,4510,11466
|