588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184500,197686915,4420,4420,4420,4420,2603
|
|
20230612,184400,197686915,4420,4420,4420,4420,0
|
|
20230612,184300,197686915,4420,4420,4420,4420,0
|
|
20230612,184200,197686915,4420,4420,4420,4420,0
|
|
20230612,184100,197686915,4420,4420,4420,4420,0
|
|
20230612,184000,197686915,4420,4420,4420,4420,0
|
|
20230612,183900,197686915,4420,4420,4420,4420,0
|
|
20230612,183800,197686915,4420,4420,4420,4420,0
|
|
20230612,183700,197686915,4420,4420,4420,4420,0
|
|
20230612,183600,197686915,4420,4420,4420,4420,0
|
|
20230612,183500,197686915,4420,4420,4420,4420,0
|
|
20230612,183400,197686915,4420,4420,4420,4420,0
|
|
20230612,183300,197686915,4420,4420,4420,4420,0
|
|
20230612,183200,197686915,4420,4420,4420,4420,0
|
|
20230612,183100,197686915,4420,4420,4420,4420,0
|
|
20230612,183000,197686915,4420,4420,4420,4420,0
|
|
20230612,182900,197686915,4420,4420,4420,4420,0
|
|
20230612,182800,197686915,4420,4420,4420,4420,0
|
|
20230612,182700,197686915,4420,4420,4420,4420,0
|
|
20230612,182600,197686915,4420,4420,4420,4420,0
|
|
20230612,182500,197686915,4420,4420,4420,4420,0
|
|
20230612,182400,197686915,4420,4420,4420,4420,0
|
|
20230612,182300,197686915,4420,4420,4420,4420,0
|
|
20230612,182200,197686915,4420,4420,4420,4420,0
|
|
20230612,182100,197686915,4420,4420,4420,4420,0
|
|
20230612,182000,197686915,4420,4420,4420,4420,0
|
|
20230612,181900,197686915,4420,4420,4420,4420,0
|
|
20230612,181800,197686915,4420,4420,4420,4420,0
|
|
20230612,181700,197686915,4420,4420,4420,4420,0
|
|
20230612,181600,197686915,4420,4420,4420,4420,0
|
|
20230612,181500,197686915,4420,4420,4420,4420,2603
|
|
20230612,181400,197686915,4420,4420,4420,4420,0
|
|
20230612,181300,197686915,4420,4420,4420,4420,0
|
|
20230612,181200,197686915,4420,4420,4420,4420,0
|
|
20230612,181100,197686915,4420,4420,4420,4420,0
|
|
20230612,181000,197686915,4420,4420,4420,4420,0
|
|
20230612,180900,197686915,4420,4420,4420,4420,0
|
|
20230612,180800,197686915,4420,4420,4420,4420,0
|
|
20230612,180700,197686915,4420,4420,4420,4420,0
|
|
20230612,180600,197686915,4420,4420,4420,4420,0
|
|
20230612,180500,197686915,4420,4420,4420,4420,0
|
|
20230612,180400,197686915,4420,4420,4420,4420,0
|
|
20230612,180300,197686915,4420,4420,4420,4420,0
|
|
20230612,180200,197686915,4420,4420,4420,4420,0
|
|
20230612,180100,197686915,4420,4420,4420,4420,0
|
|
20230612,180000,197686915,4420,4420,4420,4420,0
|
|
20230612,175900,197686915,4420,4420,4420,4420,0
|
|
20230612,175800,197686915,4420,4420,4420,4420,0
|
|
20230612,175700,197686915,4420,4420,4420,4420,0
|
|
20230612,175600,197686915,4420,4420,4420,4420,0
|
|
20230612,175500,197686915,4420,4420,4420,4420,0
|
|
20230612,175400,197686915,4420,4420,4420,4420,0
|
|
20230612,175300,197686915,4420,4420,4420,4420,0
|
|
20230612,175200,197686915,4420,4420,4420,4420,0
|
|
20230612,175100,197686915,4420,4420,4420,4420,0
|
|
20230612,175000,197686915,4420,4420,4420,4420,0
|
|
20230612,174900,197686915,4420,4420,4420,4420,0
|
|
20230612,174800,197686915,4420,4420,4420,4420,0
|
|
20230612,174700,197686915,4420,4420,4420,4420,0
|
|
20230612,174600,197686915,4420,4420,4420,4420,0
|
|
20230612,174500,197686915,4420,4420,4420,4420,2603
|
|
20230612,174400,197686915,4420,4420,4420,4420,0
|
|
20230612,174300,197686915,4420,4420,4420,4420,0
|
|
20230612,174200,197686915,4420,4420,4420,4420,0
|
|
20230612,174100,197686915,4420,4420,4420,4420,0
|
|
20230612,174000,197686915,4420,4420,4420,4420,0
|
|
20230612,173900,197686915,4420,4420,4420,4420,0
|
|
20230612,173800,197686915,4420,4420,4420,4420,0
|
|
20230612,173700,197686915,4420,4420,4420,4420,0
|
|
20230612,173600,197686915,4420,4420,4420,4420,0
|
|
20230612,173500,197686915,4420,4420,4420,4420,0
|
|
20230612,173400,197686915,4420,4420,4420,4420,0
|
|
20230612,173300,197686915,4420,4420,4420,4420,0
|
|
20230612,173200,197686915,4420,4420,4420,4420,0
|
|
20230612,173100,197686915,4420,4420,4420,4420,0
|
|
20230612,173000,197686915,4420,4420,4420,4420,0
|
|
20230612,172900,197686915,4420,4420,4420,4420,0
|
|
20230612,172800,197686915,4420,4420,4420,4420,0
|
|
20230612,172700,197686915,4420,4420,4420,4420,0
|
|
20230612,172600,197686915,4420,4420,4420,4420,0
|
|
20230612,172500,197686915,4420,4420,4420,4420,0
|
|
20230612,172400,197686915,4420,4420,4420,4420,0
|
|
20230612,172300,197686915,4420,4420,4420,4420,0
|
|
20230612,172200,197686915,4420,4420,4420,4420,0
|
|
20230612,172100,197686915,4420,4420,4420,4420,0
|
|
20230612,172000,197686915,4420,4420,4420,4420,0
|
|
20230612,171900,197686915,4420,4420,4420,4420,0
|
|
20230612,171800,197686915,4420,4420,4420,4420,0
|
|
20230612,171700,197686915,4420,4420,4420,4420,0
|
|
20230612,171600,197686915,4420,4420,4420,4420,0
|
|
20230612,171500,197686915,4420,4420,4420,4420,2603
|
|
20230612,171400,197686915,4420,4420,4420,4420,0
|
|
20230612,171300,197686915,4420,4420,4420,4420,0
|
|
20230612,171200,197686915,4420,4420,4420,4420,0
|
|
20230612,171100,197686915,4420,4420,4420,4420,0
|
|
20230612,171000,197686915,4420,4420,4420,4420,0
|
|
20230612,170900,197686915,4420,4420,4420,4420,0
|
|
20230612,170800,197686915,4420,4420,4420,4420,0
|
|
20230612,170700,197686915,4420,4420,4420,4420,0
|
|
20230612,170600,197686915,4420,4420,4420,4420,0
|
|
20230612,170500,197686915,4420,4420,4420,4420,0
|
|
20230612,170400,197686915,4420,4420,4420,4420,0
|
|
20230612,170300,197686915,4420,4420,4420,4420,0
|
|
20230612,170200,197686915,4420,4420,4420,4420,0
|
|
20230612,170100,197686915,4420,4420,4420,4420,0
|
|
20230612,170000,197686915,4420,4420,4420,4420,0
|
|
20230612,165900,197686915,4420,4420,4420,4420,0
|
|
20230612,165800,197686915,4420,4420,4420,4420,0
|
|
20230612,165700,197686915,4420,4420,4420,4420,0
|
|
20230612,165600,197686915,4420,4420,4420,4420,0
|
|
20230612,165500,197686915,4420,4420,4420,4420,0
|
|
20230612,165400,197686915,4420,4420,4420,4420,0
|
|
20230612,165300,197686915,4420,4420,4420,4420,0
|
|
20230612,165200,197686915,4420,4420,4420,4420,0
|
|
20230612,165100,197686915,4420,4420,4420,4420,0
|
|
20230612,165000,197686915,4420,4420,4420,4420,0
|
|
20230612,164900,197686915,4420,4420,4420,4420,0
|
|
20230612,164800,197686915,4420,4420,4420,4420,0
|
|
20230612,164700,197686915,4420,4420,4420,4420,0
|
|
20230612,164600,197686915,4420,4420,4420,4420,0
|
|
20230612,164500,197686915,4420,4420,4420,4420,2603
|
|
20230612,164400,197686915,4420,4420,4420,4420,0
|
|
20230612,164300,197686915,4420,4420,4420,4420,0
|
|
20230612,164200,197686915,4420,4420,4420,4420,0
|
|
20230612,164100,197686915,4420,4420,4420,4420,0
|
|
20230612,164000,197686915,4420,4420,4420,4420,0
|
|
20230612,163900,197686915,4420,4420,4420,4420,0
|
|
20230612,163800,197686915,4420,4420,4420,4420,0
|
|
20230612,163700,197686915,4420,4420,4420,4420,0
|
|
20230612,163600,197686915,4420,4420,4420,4420,0
|
|
20230612,163500,197686915,4420,4420,4420,4420,0
|
|
20230612,163400,197686915,4420,4420,4420,4420,0
|
|
20230612,163300,197686915,4420,4420,4420,4420,0
|
|
20230612,163200,197686915,4420,4420,4420,4420,0
|
|
20230612,163100,197686915,4420,4420,4420,4420,0
|
|
20230612,163000,197686915,4420,4420,4420,4420,0
|
|
20230612,162900,197686915,4420,4420,4420,4420,0
|
|
20230612,162800,197686915,4420,4420,4420,4420,0
|
|
20230612,162700,197686915,4420,4420,4420,4420,0
|
|
20230612,162600,197686915,4420,4420,4420,4420,0
|
|
20230612,162500,197686915,4420,4420,4420,4420,0
|
|
20230612,162400,197686915,4420,4420,4420,4420,0
|
|
20230612,162300,197686915,4420,4420,4420,4420,0
|
|
20230612,162200,197686915,4420,4420,4420,4420,0
|
|
20230612,162100,197686915,4420,4420,4420,4420,0
|
|
20230612,162000,197686915,4420,4420,4420,4420,0
|
|
20230612,161900,197686915,4420,4420,4420,4420,0
|
|
20230612,161800,197686915,4420,4420,4420,4420,0
|
|
20230612,161700,197686915,4420,4420,4420,4420,0
|
|
20230612,161600,197686915,4420,4420,4420,4420,0
|
|
20230612,161500,197686915,4420,4420,4420,4420,2603
|
|
20230612,161400,197686915,4420,4420,4420,4420,0
|
|
20230612,161300,197686915,4420,4420,4420,4420,0
|
|
20230612,161200,197686915,4420,4420,4420,4420,0
|
|
20230612,161100,197686915,4420,4420,4420,4420,0
|
|
20230612,161000,197686915,4420,4420,4420,4420,0
|
|
20230612,160900,197686915,4420,4420,4420,4420,0
|
|
20230612,160800,197686915,4420,4420,4420,4420,0
|
|
20230612,160700,197686915,4420,4420,4420,4420,0
|
|
20230612,160600,197686915,4420,4420,4420,4420,0
|
|
20230612,160500,197686915,4420,4420,4420,4420,0
|
|
20230612,160400,197686915,4420,4420,4420,4420,0
|
|
20230612,160300,197686915,4420,4420,4420,4420,0
|
|
20230612,160200,197686915,4420,4420,4420,4420,0
|
|
20230612,160100,197686915,4420,4420,4420,4420,0
|
|
20230612,160000,197686915,4420,4420,4420,4420,0
|
|
20230612,155900,197686915,4420,4420,4420,4420,0
|
|
20230612,155800,197686915,4420,4420,4420,4420,0
|
|
20230612,155700,197686915,4420,4420,4420,4420,0
|
|
20230612,155600,197686915,4420,4420,4420,4420,0
|
|
20230612,155500,197686915,4420,4420,4420,4420,0
|
|
20230612,155400,197686915,4420,4420,4420,4420,0
|
|
20230612,155300,197686915,4420,4420,4420,4420,0
|
|
20230612,155200,197686915,4420,4420,4420,4420,0
|
|
20230612,155100,197686915,4420,4420,4420,4420,0
|
|
20230612,155000,197686915,4420,4420,4420,4420,0
|
|
20230612,154900,197686915,4420,4420,4420,4420,0
|
|
20230612,154800,197686915,4420,4420,4420,4420,0
|
|
20230612,154700,197686915,4420,4420,4420,4420,0
|
|
20230612,154600,197686915,4420,4420,4420,4420,0
|
|
20230612,154500,197686915,4420,4420,4420,4420,2603
|
|
20230612,154400,197686915,4420,4420,4420,4420,0
|
|
20230612,154300,197686915,4420,4420,4420,4420,0
|
|
20230612,154200,197686915,4420,4420,4420,4420,0
|
|
20230612,154100,197686915,4420,4420,4420,4420,0
|
|
20230612,154000,197686915,4420,4420,4420,4420,0
|
|
20230612,153900,197686915,4420,4420,4420,4420,0
|
|
20230612,153800,197686915,4420,4420,4420,4420,0
|
|
20230612,153700,197686915,4420,4420,4420,4420,0
|
|
20230612,153600,197686915,4420,4420,4420,4420,0
|
|
20230612,153500,197686915,4420,4420,4420,4420,0
|
|
20230612,153400,197686915,4420,4420,4420,4420,0
|
|
20230612,153300,197686915,4420,4420,4420,4420,0
|
|
20230612,153200,197686915,4420,4420,4420,4420,0
|
|
20230612,153100,197686915,4420,4420,4420,4420,0
|
|
20230612,153000,197686915,4420,4420,4420,4420,2603
|
|
20230612,152900,186181655,4400,4400,4400,4400,0
|
|
20230612,152800,186181655,4400,4400,4400,4400,0
|
|
20230612,152700,186181655,4400,4400,4400,4400,0
|
|
20230612,152600,186181655,4400,4400,4400,4400,0
|
|
20230612,152500,186181655,4400,4400,4400,4400,0
|
|
20230612,152400,186181655,4400,4400,4400,4400,0
|
|
20230612,152300,186181655,4400,4400,4400,4400,0
|
|
20230612,152200,186181655,4400,4400,4400,4400,0
|
|
20230612,152100,186181655,4400,4400,4400,4400,0
|
|
20230612,152000,186181655,4400,4400,4400,4400,0
|
|
20230612,151900,186181655,4400,4400,4400,4400,0
|
|
20230612,151800,186181655,4400,4400,4400,4400,0
|
|
20230612,151700,186181655,4400,4400,4400,4400,0
|
|
20230612,151600,186181655,4400,4400,4400,4400,0
|
|
20230612,151500,186181655,4400,4400,4400,4400,0
|
|
20230612,151400,186181655,4400,4400,4400,4400,298
|
|
20230612,151300,184870455,4405,4405,4405,4405,0
|
|
20230612,151200,184870455,4405,4405,4405,4405,56
|
|
20230612,151100,184623775,4405,4405,4405,4405,0
|
|
20230612,151000,184623775,4405,4405,4405,4405,330
|
|
20230612,150900,183170125,4400,4405,4405,4400,133
|
|
20230612,150800,182584425,4405,4405,4405,4405,0
|
|
20230612,150700,182584425,4405,4405,4405,4405,46
|
|
20230612,150600,182381795,4405,4405,4405,4405,0
|
|
20230612,150500,182381795,4405,4405,4405,4405,0
|
|
20230612,150400,182381795,4405,4405,4405,4405,0
|
|
20230612,150300,182381795,4405,4405,4405,4405,0
|
|
20230612,150200,182381795,4405,4405,4405,4405,0
|
|
20230612,150100,182381795,4405,4405,4405,4405,0
|
|
20230612,150000,182381795,4405,4405,4405,4405,0
|
|
20230612,145900,182381795,4405,4405,4405,4405,0
|
|
20230612,145800,182381795,4405,4405,4405,4405,0
|
|
20230612,145700,182381795,4405,4405,4405,4405,0
|
|
20230612,145600,182381795,4405,4405,4405,4405,0
|
|
20230612,145500,182381795,4405,4405,4405,4405,0
|
|
20230612,145400,182381795,4405,4405,4405,4405,0
|
|
20230612,145300,182381795,4405,4405,4405,4405,0
|
|
20230612,145200,182381795,4405,4405,4405,4405,3
|
|
20230612,145100,182368580,4405,4405,4405,4405,0
|
|
20230612,145000,182368580,4405,4405,4405,4405,14
|
|
20230612,144900,182306910,4405,4405,4405,4405,19
|
|
20230612,144800,182223215,4405,4405,4405,4405,48
|
|
20230612,144700,182011775,4405,4405,4405,4405,37
|
|
20230612,144600,181848790,4405,4405,4405,4405,44
|
|
20230612,144500,181654970,4405,4405,4405,4405,38
|
|
20230612,144400,181487580,4405,4405,4405,4405,64
|
|
20230612,144300,181205660,4405,4405,4405,4405,63
|
|
20230612,144200,180928145,4405,4400,4405,4400,49
|
|
20230612,144100,180712305,4405,4405,4405,4405,48
|
|
20230612,144000,180500865,4405,4405,4405,4405,54
|
|
20230612,143900,180262995,4405,4405,4405,4405,39
|
|
20230612,143800,180091200,4405,4405,4405,4405,62
|
|
20230612,143700,179818090,4405,4405,4405,4405,49
|
|
20230612,143600,179602245,4405,4405,4405,4405,40
|
|
20230612,143500,179426045,4405,4400,4405,4400,49
|
|
20230612,143400,179210295,4400,4400,4400,4400,51
|
|
20230612,143300,178985895,4400,4400,4400,4400,48
|
|
20230612,143200,178774695,4400,4400,4400,4400,25
|
|
20230612,143100,178664695,4400,4400,4400,4400,49
|
|
20230612,143000,178449095,4400,4400,4400,4400,53
|
|
20230612,142900,178215895,4400,4400,4400,4400,42
|
|
20230612,142800,178031095,4400,4400,4400,4400,60
|
|
20230612,142700,177767095,4400,4400,4400,4400,41
|
|
20230612,142600,177586695,4400,4400,4400,4400,56
|
|
20230612,142500,177340295,4395,4400,4400,4395,564
|
|
20230612,142400,174858735,4400,4400,4400,4400,8
|
|
20230612,142300,174823535,4400,4400,4400,4400,0
|
|
20230612,142200,174823535,4400,4400,4400,4400,0
|
|
20230612,142100,174823535,4400,4400,4400,4400,0
|
|
20230612,142000,174823535,4400,4400,4400,4400,3
|
|
20230612,141900,174810335,4400,4400,4400,4400,0
|
|
20230612,141800,174810335,4400,4400,4400,4400,51
|
|
20230612,141700,174585935,4405,4405,4405,4405,49
|
|
20230612,141600,174370090,4405,4405,4405,4405,61
|
|
20230612,141500,174101385,4405,4405,4405,4405,51
|
|
20230612,141400,173876730,4405,4405,4405,4405,52
|
|
20230612,141300,173647670,4405,4405,4405,4405,35
|
|
20230612,141200,173493495,4405,4405,4405,4405,48
|
|
20230612,141100,173282055,4405,4405,4405,4405,55
|
|
20230612,141000,173039780,4405,4405,4405,4405,40
|
|
20230612,140900,172863580,4405,4405,4405,4405,20
|
|
20230612,140800,172775480,4400,4405,4405,4400,25
|
|
20230612,140700,172665360,4405,4405,4405,4405,25
|
|
20230612,140600,172555235,4405,4405,4405,4405,228
|
|
20230612,140500,171550895,4405,4405,4405,4405,0
|
|
20230612,140400,171550895,4405,4405,4405,4405,0
|
|
20230612,140300,171550895,4405,4405,4405,4405,110
|
|
20230612,140200,171066345,4405,4405,4405,4405,0
|
|
20230612,140100,171066345,4405,4405,4405,4405,10
|
|
20230612,140000,171022295,4405,4410,4410,4405,284
|
|
20230612,135900,169769905,4410,4410,4410,4410,0
|
|
20230612,135800,169769905,4410,4410,4410,4410,0
|
|
20230612,135700,169769905,4410,4410,4410,4410,0
|
|
20230612,135600,169769905,4410,4410,4410,4410,0
|
|
20230612,135500,169769905,4410,4410,4410,4410,0
|
|
20230612,135400,169769905,4410,4410,4410,4410,50
|
|
20230612,135300,169549405,4410,4410,4410,4410,39
|
|
20230612,135200,169377415,4410,4415,4415,4410,944
|
|
20230612,135100,165212560,4415,4415,4415,4415,0
|
|
20230612,135000,165212560,4415,4415,4415,4415,0
|
|
20230612,134900,165212560,4415,4415,4415,4415,10
|
|
20230612,134800,165168410,4410,4410,4410,4410,398
|
|
20230612,134700,163413230,4410,4410,4410,4410,606
|
|
20230612,134600,160740770,4405,4405,4405,4405,0
|
|
20230612,134500,160740770,4405,4405,4405,4405,0
|
|
20230612,134400,160740770,4405,4405,4405,4405,0
|
|
20230612,134300,160740770,4405,4405,4405,4405,0
|
|
20230612,134200,160740770,4405,4405,4405,4405,108
|
|
20230612,134100,160265030,4405,4405,4405,4405,0
|
|
20230612,134000,160265030,4405,4405,4405,4405,35
|
|
20230612,133900,160110855,4405,4405,4405,4405,62
|
|
20230612,133800,159837745,4405,4405,4405,4405,27
|
|
20230612,133700,159718810,4405,4405,4405,4405,34
|
|
20230612,133600,159569040,4405,4405,4405,4405,842
|
|
20230612,133500,155860030,4405,4405,4405,4405,0
|
|
20230612,133400,155860030,4405,4405,4405,4405,1
|
|
20230612,133300,155855625,4405,4405,4405,4405,0
|
|
20230612,133200,155855625,4405,4405,4405,4405,0
|
|
20230612,133100,155855625,4405,4405,4405,4405,0
|
|
20230612,133000,155855625,4405,4405,4405,4405,0
|
|
20230612,132900,155855625,4405,4405,4405,4405,0
|
|
20230612,132800,155855625,4405,4405,4405,4405,0
|
|
20230612,132700,155855625,4405,4405,4405,4405,0
|
|
20230612,132600,155855625,4405,4405,4405,4405,0
|
|
20230612,132500,155855625,4405,4405,4405,4405,0
|
|
20230612,132400,155855625,4405,4405,4405,4405,0
|
|
20230612,132300,155855625,4405,4405,4405,4405,0
|
|
20230612,132200,155855625,4405,4405,4405,4405,0
|
|
20230612,132100,155855625,4405,4405,4405,4405,0
|
|
20230612,132000,155855625,4405,4405,4405,4405,0
|
|
20230612,131900,155855625,4405,4405,4405,4405,0
|
|
20230612,131800,155855625,4405,4410,4410,4405,436
|
|
20230612,131700,153934815,4410,4410,4410,4410,29
|
|
20230612,131600,153806925,4410,4410,4410,4410,37
|
|
20230612,131500,153643755,4410,4410,4410,4410,45
|
|
20230612,131400,153445305,4410,4410,4410,4410,37
|
|
20230612,131300,153282135,4410,4410,4410,4410,65
|
|
20230612,131200,152995485,4410,4410,4410,4410,57
|
|
20230612,131100,152744115,4410,4410,4410,4410,47
|
|
20230612,131000,152536845,4410,4410,4410,4410,120
|
|
20230612,130900,152007645,4410,4410,4410,4410,60
|
|
20230612,130800,151743045,4410,4410,4410,4410,31
|
|
20230612,130700,151606335,4410,4410,4410,4410,40
|
|
20230612,130600,151429935,4410,4410,4410,4410,49
|
|
20230612,130500,151213845,4410,4410,4410,4410,42
|
|
20230612,130400,151028625,4410,4410,4410,4410,57
|
|
20230612,130300,150777255,4405,4405,4405,4405,0
|
|
20230612,130200,150777255,4405,4405,4405,4405,0
|
|
20230612,130100,150777255,4405,4405,4405,4405,1
|
|
20230612,130000,150772850,4410,4410,4410,4410,317
|
|
20230612,125900,149374880,4410,4410,4410,4410,0
|
|
20230612,125800,149374880,4410,4410,4410,4410,0
|
|
20230612,125700,149374880,4410,4410,4410,4410,0
|
|
20230612,125600,149374880,4410,4410,4410,4410,0
|
|
20230612,125500,149374880,4410,4410,4410,4410,20
|
|
20230612,125400,149286680,4410,4410,4410,4410,250
|
|
20230612,125300,148184180,4410,4410,4410,4410,0
|
|
20230612,125200,148184180,4410,4410,4410,4410,0
|
|
20230612,125100,148184180,4410,4410,4410,4410,0
|
|
20230612,125000,148184180,4410,4420,4420,4410,51
|
|
20230612,124900,147959060,4420,4420,4420,4420,47
|
|
20230612,124800,147751320,4420,4420,4420,4420,50
|
|
20230612,124700,147530320,4420,4420,4420,4420,40
|
|
20230612,124600,147353520,4420,4420,4420,4420,30
|
|
20230612,124500,147220920,4420,4420,4420,4420,58
|
|
20230612,124400,146964560,4420,4420,4420,4420,59
|
|
20230612,124300,146703780,4420,4420,4420,4420,55
|
|
20230612,124200,146460680,4420,4420,4420,4420,36
|
|
20230612,124100,146301560,4420,4420,4420,4420,49
|
|
20230612,124000,146084980,4420,4420,4420,4420,56
|
|
20230612,123900,145837460,4420,4420,4420,4420,177
|
|
20230612,123800,145055120,4400,4400,4400,4400,0
|
|
20230612,123700,145055120,4400,4400,4400,4400,632
|
|
20230612,123600,142274320,4400,4400,4400,4400,597
|
|
20230612,123500,139647520,4400,4400,4400,4400,42
|
|
20230612,123400,139462720,4400,4400,4400,4400,410
|
|
20230612,123300,137658720,4400,4400,4400,4400,0
|
|
20230612,123200,137658720,4400,4400,4400,4400,0
|
|
20230612,123100,137658720,4400,4400,4400,4400,0
|
|
20230612,123000,137658720,4400,4400,4400,4400,0
|
|
20230612,122900,137658720,4400,4400,4400,4400,0
|
|
20230612,122800,137658720,4400,4400,4400,4400,0
|
|
20230612,122700,137658720,4400,4400,4400,4400,1
|
|
20230612,122600,137654320,4410,4410,4410,4410,56
|
|
20230612,122500,137407360,4410,4410,4410,4410,56
|
|
20230612,122400,137160400,4395,4395,4395,4395,0
|
|
20230612,122300,137160400,4395,4395,4395,4395,0
|
|
20230612,122200,137160400,4395,4395,4395,4395,0
|
|
20230612,122100,137160400,4395,4395,4395,4395,0
|
|
20230612,122000,137160400,4395,4395,4395,4395,0
|
|
20230612,121900,137160400,4395,4395,4395,4395,0
|
|
20230612,121800,137160400,4395,4395,4395,4395,0
|
|
20230612,121700,137160400,4395,4405,4405,4395,122
|
|
20230612,121600,136623150,4405,4405,4405,4405,0
|
|
20230612,121500,136623150,4405,4405,4405,4405,41
|
|
20230612,121400,136442545,4405,4405,4405,4405,69
|
|
20230612,121300,136138600,4410,4405,4410,4405,58
|
|
20230612,121200,135882870,4405,4405,4405,4405,26
|
|
20230612,121100,135768340,4405,4405,4405,4405,43
|
|
20230612,121000,135578925,4405,4410,4410,4405,398
|
|
20230612,120900,133823900,4410,4410,4410,4410,0
|
|
20230612,120800,133823900,4410,4410,4410,4410,0
|
|
20230612,120700,133823900,4410,4410,4410,4410,0
|
|
20230612,120600,133823900,4410,4410,4410,4410,0
|
|
20230612,120500,133823900,4410,4410,4410,4410,0
|
|
20230612,120400,133823900,4410,4410,4410,4410,0
|
|
20230612,120300,133823900,4410,4410,4410,4410,0
|
|
20230612,120200,133823900,4410,4410,4410,4410,30
|
|
20230612,120100,133691600,4410,4410,4410,4410,38
|
|
20230612,120000,133524020,4410,4410,4410,4410,128
|
|
20230612,115900,132959540,4395,4395,4395,4395,0
|
|
20230612,115800,132959540,4395,4395,4395,4395,0
|
|
20230612,115700,132959540,4395,4395,4395,4395,1
|
|
20230612,115600,132955145,4395,4395,4395,4395,0
|
|
20230612,115500,132955145,4395,4395,4395,4395,0
|
|
20230612,115400,132955145,4395,4395,4395,4395,0
|
|
20230612,115300,132955145,4395,4395,4395,4395,1
|
|
20230612,115200,132950750,4400,4400,4400,4400,43
|
|
20230612,115100,132761550,4400,4400,4400,4400,50
|
|
20230612,115000,132541550,4400,4400,4400,4400,57
|
|
20230612,114900,132290750,4400,4400,4400,4400,63
|
|
20230612,114800,132013550,4400,4400,4400,4400,32
|
|
20230612,114700,131872750,4400,4400,4400,4400,46
|
|
20230612,114600,131670350,4400,4400,4400,4400,35
|
|
20230612,114500,131516350,4400,4400,4400,4400,57
|
|
20230612,114400,131265550,4400,4400,4400,4400,50
|
|
20230612,114300,131045550,4400,4400,4400,4400,53
|
|
20230612,114200,130812350,4400,4400,4400,4400,62
|
|
20230612,114100,130539550,4395,4395,4395,4395,0
|
|
20230612,114000,130539550,4395,4395,4395,4395,0
|
|
20230612,113900,130539550,4395,4395,4395,4395,0
|
|
20230612,113800,130539550,4395,4395,4395,4395,5
|
|
20230612,113700,130517575,4395,4395,4395,4395,22
|
|
20230612,113600,130420885,4395,4395,4395,4395,67
|
|
20230612,113500,130126420,4400,4400,4400,4400,47
|
|
20230612,113400,129919620,4400,4400,4400,4400,106
|
|
20230612,113300,129453220,4385,4385,4385,4385,0
|
|
20230612,113200,129453220,4385,4385,4385,4385,0
|
|
20230612,113100,129453220,4385,4385,4385,4385,0
|
|
20230612,113000,129453220,4385,4385,4385,4385,0
|
|
20230612,112900,129453220,4385,4385,4385,4385,0
|
|
20230612,112800,129453220,4385,4385,4385,4385,0
|
|
20230612,112700,129453220,4385,4385,4385,4385,0
|
|
20230612,112600,129453220,4385,4385,4385,4385,0
|
|
20230612,112500,129453220,4385,4385,4385,4385,0
|
|
20230612,112400,129453220,4385,4385,4385,4385,0
|
|
20230612,112300,129453220,4385,4385,4385,4385,0
|
|
20230612,112200,129453220,4385,4400,4400,4385,1120
|
|
20230612,112100,124539430,4400,4400,4400,4400,25
|
|
20230612,112000,124429430,4390,4390,4390,4390,0
|
|
20230612,111900,124429430,4390,4400,4400,4390,7
|
|
20230612,111800,124398640,4400,4400,4400,4400,26
|
|
20230612,111700,124284240,4400,4400,4400,4400,41
|
|
20230612,111600,124103840,4390,4390,4390,4390,75
|
|
20230612,111500,123774590,4390,4400,4400,4390,110
|
|
20230612,111400,123291560,4400,4400,4400,4400,62
|
|
20230612,111300,123018760,4400,4400,4400,4400,45
|
|
20230612,111200,122820760,4400,4400,4400,4400,28
|
|
20230612,111100,122697560,4400,4400,4400,4400,36
|
|
20230612,111000,122539160,4400,4400,4400,4400,31
|
|
20230612,110900,122402760,4400,4400,4400,4400,31
|
|
20230612,110800,122266360,4390,4390,4390,4390,0
|
|
20230612,110700,122266360,4390,4390,4390,4390,0
|
|
20230612,110600,122266360,4390,4390,4390,4390,948
|
|
20230612,110500,118104640,4390,4390,4390,4390,0
|
|
20230612,110400,118104640,4390,4390,4390,4390,0
|
|
20230612,110300,118104640,4390,4405,4405,4390,6389
|
|
20230612,110200,89993570,4405,4410,4410,4405,245
|
|
20230612,110100,88913160,4410,4410,4410,4410,0
|
|
20230612,110000,88913160,4410,4410,4410,4410,0
|
|
20230612,105900,88913160,4410,4410,4410,4410,1
|
|
20230612,105800,88908750,4410,4410,4410,4410,0
|
|
20230612,105700,88908750,4410,4410,4410,4410,38
|
|
20230612,105600,88741170,4410,4410,4410,4410,962
|
|
20230612,105500,84498750,4410,4410,4410,4410,0
|
|
20230612,105400,84498750,4410,4410,4410,4410,119
|
|
20230612,105300,83973960,4410,4410,4410,4410,0
|
|
20230612,105200,83973960,4410,4410,4410,4410,0
|
|
20230612,105100,83973960,4410,4410,4410,4410,0
|
|
20230612,105000,83973960,4410,4410,4410,4410,0
|
|
20230612,104900,83973960,4410,4410,4410,4410,0
|
|
20230612,104800,83973960,4410,4410,4410,4410,0
|
|
20230612,104700,83973960,4410,4410,4410,4410,0
|
|
20230612,104600,83973960,4410,4410,4410,4410,1
|
|
20230612,104500,83969550,4410,4410,4410,4410,0
|
|
20230612,104400,83969550,4410,4410,4410,4410,0
|
|
20230612,104300,83969550,4410,4410,4410,4410,0
|
|
20230612,104200,83969550,4410,4410,4410,4410,500
|
|
20230612,104100,81764550,4410,4410,4410,4410,0
|
|
20230612,104000,81764550,4410,4410,4410,4410,0
|
|
20230612,103900,81764550,4410,4410,4410,4410,0
|
|
20230612,103800,81764550,4410,4410,4410,4410,0
|
|
20230612,103700,81764550,4410,4410,4410,4410,1
|
|
20230612,103600,81760140,4410,4410,4410,4410,0
|
|
20230612,103500,81760140,4410,4410,4410,4410,0
|
|
20230612,103400,81760140,4410,4410,4410,4410,0
|
|
20230612,103300,81760140,4410,4410,4410,4410,0
|
|
20230612,103200,81760140,4410,4410,4410,4410,0
|
|
20230612,103100,81760140,4410,4410,4410,4410,0
|
|
20230612,103000,81760140,4410,4410,4410,4410,0
|
|
20230612,102900,81760140,4410,4410,4410,4410,0
|
|
20230612,102800,81760140,4410,4410,4410,4410,4
|
|
20230612,102700,81742500,4410,4410,4410,4410,0
|
|
20230612,102600,81742500,4410,4410,4410,4410,0
|
|
20230612,102500,81742500,4410,4410,4410,4410,8
|
|
20230612,102400,81707220,4410,4410,4410,4410,1016
|
|
20230612,102300,77226660,4410,4410,4410,4410,0
|
|
20230612,102200,77226660,4410,4410,4410,4410,0
|
|
20230612,102100,77226660,4410,4410,4410,4410,0
|
|
20230612,102000,77226660,4410,4410,4410,4410,0
|
|
20230612,101900,77226660,4410,4410,4410,4410,0
|
|
20230612,101800,77226660,4410,4410,4410,4410,0
|
|
20230612,101700,77226660,4410,4410,4410,4410,69
|
|
20230612,101600,76922370,4410,4410,4410,4410,0
|
|
20230612,101500,76922370,4410,4410,4410,4410,0
|
|
20230612,101400,76922370,4410,4410,4410,4410,0
|
|
20230612,101300,76922370,4410,4410,4410,4410,0
|
|
20230612,101200,76922370,4410,4410,4410,4410,301
|
|
20230612,101100,75594960,4410,4410,4410,4410,0
|
|
20230612,101000,75594960,4410,4410,4410,4410,23
|
|
20230612,100900,75493530,4410,4410,4410,4410,0
|
|
20230612,100800,75493530,4410,4410,4410,4410,0
|
|
20230612,100700,75493530,4410,4410,4410,4410,309
|
|
20230612,100600,74130840,4390,4390,4390,4390,0
|
|
20230612,100500,74130840,4390,4390,4390,4390,0
|
|
20230612,100400,74130840,4390,4390,4390,4390,0
|
|
20230612,100300,74130840,4390,4390,4390,4390,0
|
|
20230612,100200,74130840,4390,4390,4390,4390,0
|
|
20230612,100100,74130840,4390,4395,4395,4390,500
|
|
20230612,100000,71935830,4390,4390,4390,4390,0
|
|
20230612,095900,71935830,4390,4390,4390,4390,301
|
|
20230612,095800,70614440,4385,4385,4385,4385,0
|
|
20230612,095700,70614440,4385,4385,4385,4385,0
|
|
20230612,095600,70614440,4385,4385,4385,4385,0
|
|
20230612,095500,70614440,4385,4385,4385,4385,0
|
|
20230612,095400,70614440,4385,4395,4395,4385,187
|
|
20230612,095300,69792880,4395,4410,4410,4395,1116
|
|
20230612,095200,64887200,4410,4410,4410,4410,41
|
|
20230612,095100,64706390,4410,4410,4410,4410,53
|
|
20230612,095000,64472660,4410,4410,4410,4410,54
|
|
20230612,094900,64234520,4410,4400,4415,4400,448
|
|
20230612,094800,62261600,4400,4400,4400,4400,0
|
|
20230612,094700,62261600,4400,4400,4400,4400,0
|
|
20230612,094600,62261600,4400,4400,4400,4400,0
|
|
20230612,094500,62261600,4400,4400,4400,4400,0
|
|
20230612,094400,62261600,4400,4400,4400,4400,437
|
|
20230612,094300,60338800,4400,4400,4400,4400,0
|
|
20230612,094200,60338800,4400,4400,4400,4400,0
|
|
20230612,094100,60338800,4400,4400,4400,4400,0
|
|
20230612,094000,60338800,4400,4400,4400,4400,0
|
|
20230612,093900,60338800,4400,4400,4400,4400,0
|
|
20230612,093800,60338800,4400,4400,4400,4400,1
|
|
20230612,093700,60334400,4420,4420,4420,4420,59
|
|
20230612,093600,60073620,4420,4420,4420,4420,56
|
|
20230612,093500,59826100,4420,4420,4420,4420,37
|
|
20230612,093400,59662560,4420,4420,4420,4420,49
|
|
20230612,093300,59445980,4420,4420,4420,4420,36
|
|
20230612,093200,59286860,4420,4420,4420,4420,46
|
|
20230612,093100,59083540,4420,4420,4420,4420,37
|
|
20230612,093000,58920000,4420,4420,4420,4420,56
|
|
20230612,092900,58672480,4420,4420,4420,4420,51
|
|
20230612,092800,58447060,4420,4420,4420,4420,119
|
|
20230612,092700,57921080,4420,4420,4420,4420,40
|
|
20230612,092600,57744280,4420,4420,4420,4420,43
|
|
20230612,092500,57554220,4420,4390,4420,4390,20
|
|
20230612,092400,57465880,4385,4420,4420,4385,3011
|
|
20230612,092300,44261480,4420,4420,4420,4420,44
|
|
20230612,092200,44067000,4420,4420,4420,4420,70
|
|
20230612,092100,43757600,4420,4405,4420,4385,1504
|
|
20230612,092000,37147740,4390,4415,4415,4390,2150
|
|
20230612,091900,27689585,4415,4420,4420,4415,42
|
|
20230612,091800,27503990,4420,4420,4420,4420,1047
|
|
20230612,091700,22876250,4420,4420,4420,4420,0
|
|
20230612,091600,22876250,4420,4430,4430,4420,609
|
|
20230612,091500,20181185,4430,4435,4435,4430,122
|
|
20230612,091400,19640625,4435,4435,4435,4435,98
|
|
20230612,091300,19205995,4420,4420,4420,4420,106
|
|
20230612,091200,18737475,4425,4425,4425,4425,212
|
|
20230612,091100,17799375,4425,4425,4425,4425,189
|
|
20230612,091000,16963050,4425,4425,4425,4425,145
|
|
20230612,090900,16321425,4430,4430,4430,4430,19
|
|
20230612,090800,16237255,4430,4430,4430,4430,5
|
|
20230612,090700,16215105,4430,4450,4450,4430,2688
|
|
20230612,090600,4295645,4455,4455,4455,4455,0
|
|
20230612,090500,4295645,4455,4455,4455,4455,38
|
|
20230612,090400,4126355,4460,4455,4460,4455,38
|
|
20230612,090300,3956880,4460,4455,4460,4450,247
|
|
20230612,090200,2856720,4455,4455,4455,4455,50
|
|
20230612,090100,2633970,4455,4455,4455,4455,38
|
|
20230612,090000,2464680,4465,4465,4465,4465,552
|