576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183300,182918060,3995,3995,3995,3995,1314
|
|
20230612,183200,182918060,3995,3995,3995,3995,0
|
|
20230612,183100,182918060,3995,3995,3995,3995,0
|
|
20230612,183000,182918060,3995,3995,3995,3995,0
|
|
20230612,182900,182918060,3995,3995,3995,3995,0
|
|
20230612,182800,182918060,3995,3995,3995,3995,0
|
|
20230612,182700,182918060,3995,3995,3995,3995,0
|
|
20230612,182600,182918060,3995,3995,3995,3995,0
|
|
20230612,182500,182918060,3995,3995,3995,3995,0
|
|
20230612,182400,182918060,3995,3995,3995,3995,0
|
|
20230612,182300,182918060,3995,3995,3995,3995,0
|
|
20230612,182200,182918060,3995,3995,3995,3995,0
|
|
20230612,182100,182918060,3995,3995,3995,3995,0
|
|
20230612,182000,182918060,3995,3995,3995,3995,0
|
|
20230612,181900,182918060,3995,3995,3995,3995,0
|
|
20230612,181800,182918060,3995,3995,3995,3995,0
|
|
20230612,181700,182918060,3995,3995,3995,3995,0
|
|
20230612,181600,182918060,3995,3995,3995,3995,0
|
|
20230612,181500,182918060,3995,3995,3995,3995,0
|
|
20230612,181400,182918060,3995,3995,3995,3995,0
|
|
20230612,181300,182918060,3995,3995,3995,3995,0
|
|
20230612,181200,182918060,3995,3995,3995,3995,0
|
|
20230612,181100,182918060,3995,3995,3995,3995,0
|
|
20230612,181000,182918060,3995,3995,3995,3995,0
|
|
20230612,180900,182918060,3995,3995,3995,3995,0
|
|
20230612,180800,182918060,3995,3995,3995,3995,0
|
|
20230612,180700,182918060,3995,3995,3995,3995,0
|
|
20230612,180600,182918060,3995,3995,3995,3995,0
|
|
20230612,180500,182918060,3995,3995,3995,3995,0
|
|
20230612,180400,182918060,3995,3995,3995,3995,0
|
|
20230612,180300,182918060,3995,3995,3995,3995,1314
|
|
20230612,180200,182918060,3995,3995,3995,3995,0
|
|
20230612,180100,182918060,3995,3995,3995,3995,0
|
|
20230612,180000,182918060,3995,3995,3995,3995,0
|
|
20230612,175900,182918060,3995,3995,3995,3995,0
|
|
20230612,175800,182918060,3995,3995,3995,3995,0
|
|
20230612,175700,182918060,3995,3995,3995,3995,0
|
|
20230612,175600,182918060,3995,3995,3995,3995,0
|
|
20230612,175500,182918060,3995,3995,3995,3995,0
|
|
20230612,175400,182918060,3995,3995,3995,3995,0
|
|
20230612,175300,182918060,3995,3995,3995,3995,0
|
|
20230612,175200,182918060,3995,3995,3995,3995,0
|
|
20230612,175100,182918060,3995,3995,3995,3995,0
|
|
20230612,175000,182918060,3995,3995,3995,3995,0
|
|
20230612,174900,182918060,3995,3995,3995,3995,0
|
|
20230612,174800,182918060,3995,3995,3995,3995,0
|
|
20230612,174700,182918060,3995,3995,3995,3995,0
|
|
20230612,174600,182918060,3995,3995,3995,3995,0
|
|
20230612,174500,182918060,3995,3995,3995,3995,0
|
|
20230612,174400,182918060,3995,3995,3995,3995,0
|
|
20230612,174300,182918060,3995,3995,3995,3995,0
|
|
20230612,174200,182918060,3995,3995,3995,3995,0
|
|
20230612,174100,182918060,3995,3995,3995,3995,0
|
|
20230612,174000,182918060,3995,3995,3995,3995,0
|
|
20230612,173900,182918060,3995,3995,3995,3995,0
|
|
20230612,173800,182918060,3995,3995,3995,3995,0
|
|
20230612,173700,182918060,3995,3995,3995,3995,0
|
|
20230612,173600,182918060,3995,3995,3995,3995,0
|
|
20230612,173500,182918060,3995,3995,3995,3995,0
|
|
20230612,173400,182918060,3995,3995,3995,3995,0
|
|
20230612,173300,182918060,3995,3995,3995,3995,1314
|
|
20230612,173200,182918060,3995,3995,3995,3995,0
|
|
20230612,173100,182918060,3995,3995,3995,3995,0
|
|
20230612,173000,182918060,3995,3995,3995,3995,0
|
|
20230612,172900,182918060,3995,3995,3995,3995,0
|
|
20230612,172800,182918060,3995,3995,3995,3995,0
|
|
20230612,172700,182918060,3995,3995,3995,3995,0
|
|
20230612,172600,182918060,3995,3995,3995,3995,0
|
|
20230612,172500,182918060,3995,3995,3995,3995,0
|
|
20230612,172400,182918060,3995,3995,3995,3995,0
|
|
20230612,172300,182918060,3995,3995,3995,3995,0
|
|
20230612,172200,182918060,3995,3995,3995,3995,0
|
|
20230612,172100,182918060,3995,3995,3995,3995,0
|
|
20230612,172000,182918060,3995,3995,3995,3995,0
|
|
20230612,171900,182918060,3995,3995,3995,3995,0
|
|
20230612,171800,182918060,3995,3995,3995,3995,0
|
|
20230612,171700,182918060,3995,3995,3995,3995,0
|
|
20230612,171600,182918060,3995,3995,3995,3995,0
|
|
20230612,171500,182918060,3995,3995,3995,3995,0
|
|
20230612,171400,182918060,3995,3995,3995,3995,0
|
|
20230612,171300,182918060,3995,3995,3995,3995,0
|
|
20230612,171200,182918060,3995,3995,3995,3995,0
|
|
20230612,171100,182918060,3995,3995,3995,3995,0
|
|
20230612,171000,182918060,3995,3995,3995,3995,0
|
|
20230612,170900,182918060,3995,3995,3995,3995,0
|
|
20230612,170800,182918060,3995,3995,3995,3995,0
|
|
20230612,170700,182918060,3995,3995,3995,3995,0
|
|
20230612,170600,182918060,3995,3995,3995,3995,0
|
|
20230612,170500,182918060,3995,3995,3995,3995,0
|
|
20230612,170400,182918060,3995,3995,3995,3995,0
|
|
20230612,170300,182918060,3995,3995,3995,3995,1314
|
|
20230612,170200,182918060,3995,3995,3995,3995,0
|
|
20230612,170100,182918060,3995,3995,3995,3995,0
|
|
20230612,170000,182918060,3995,3995,3995,3995,0
|
|
20230612,165900,182918060,3995,3995,3995,3995,0
|
|
20230612,165800,182918060,3995,3995,3995,3995,0
|
|
20230612,165700,182918060,3995,3995,3995,3995,0
|
|
20230612,165600,182918060,3995,3995,3995,3995,0
|
|
20230612,165500,182918060,3995,3995,3995,3995,0
|
|
20230612,165400,182918060,3995,3995,3995,3995,0
|
|
20230612,165300,182918060,3995,3995,3995,3995,0
|
|
20230612,165200,182918060,3995,3995,3995,3995,0
|
|
20230612,165100,182918060,3995,3995,3995,3995,0
|
|
20230612,165000,182918060,3995,3995,3995,3995,0
|
|
20230612,164900,182918060,3995,3995,3995,3995,0
|
|
20230612,164800,182918060,3995,3995,3995,3995,0
|
|
20230612,164700,182918060,3995,3995,3995,3995,0
|
|
20230612,164600,182918060,3995,3995,3995,3995,0
|
|
20230612,164500,182918060,3995,3995,3995,3995,0
|
|
20230612,164400,182918060,3995,3995,3995,3995,0
|
|
20230612,164300,182918060,3995,3995,3995,3995,0
|
|
20230612,164200,182918060,3995,3995,3995,3995,0
|
|
20230612,164100,182918060,3995,3995,3995,3995,0
|
|
20230612,164000,182918060,3995,3995,3995,3995,0
|
|
20230612,163900,182918060,3995,3995,3995,3995,0
|
|
20230612,163800,182918060,3995,3995,3995,3995,0
|
|
20230612,163700,182918060,3995,3995,3995,3995,0
|
|
20230612,163600,182918060,3995,3995,3995,3995,0
|
|
20230612,163500,182918060,3995,3995,3995,3995,0
|
|
20230612,163400,182918060,3995,3995,3995,3995,0
|
|
20230612,163300,182918060,3995,3995,3995,3995,1314
|
|
20230612,163200,182918060,3995,3995,3995,3995,0
|
|
20230612,163100,182918060,3995,3995,3995,3995,0
|
|
20230612,163000,182918060,3995,3995,3995,3995,0
|
|
20230612,162900,182918060,3995,3995,3995,3995,0
|
|
20230612,162800,182918060,3995,3995,3995,3995,0
|
|
20230612,162700,182918060,3995,3995,3995,3995,0
|
|
20230612,162600,182918060,3995,3995,3995,3995,0
|
|
20230612,162500,182918060,3995,3995,3995,3995,0
|
|
20230612,162400,182918060,3995,3995,3995,3995,0
|
|
20230612,162300,182918060,3995,3995,3995,3995,0
|
|
20230612,162200,182918060,3995,3995,3995,3995,0
|
|
20230612,162100,182918060,3995,3995,3995,3995,0
|
|
20230612,162000,182918060,3995,3995,3995,3995,0
|
|
20230612,161900,182918060,3995,3995,3995,3995,0
|
|
20230612,161800,182918060,3995,3995,3995,3995,0
|
|
20230612,161700,182918060,3995,3995,3995,3995,0
|
|
20230612,161600,182918060,3995,3995,3995,3995,0
|
|
20230612,161500,182918060,3995,3995,3995,3995,0
|
|
20230612,161400,182918060,3995,3995,3995,3995,0
|
|
20230612,161300,182918060,3995,3995,3995,3995,0
|
|
20230612,161200,182918060,3995,3995,3995,3995,0
|
|
20230612,161100,182918060,3995,3995,3995,3995,0
|
|
20230612,161000,182918060,3995,3995,3995,3995,0
|
|
20230612,160900,182918060,3995,3995,3995,3995,0
|
|
20230612,160800,182918060,3995,3995,3995,3995,0
|
|
20230612,160700,182918060,3995,3995,3995,3995,0
|
|
20230612,160600,182918060,3995,3995,3995,3995,0
|
|
20230612,160500,182918060,3995,3995,3995,3995,0
|
|
20230612,160400,182918060,3995,3995,3995,3995,0
|
|
20230612,160300,182918060,3995,3995,3995,3995,1314
|
|
20230612,160200,182918060,3995,3995,3995,3995,0
|
|
20230612,160100,182918060,3995,3995,3995,3995,0
|
|
20230612,160000,182918060,3995,3995,3995,3995,0
|
|
20230612,155900,182918060,3995,3995,3995,3995,0
|
|
20230612,155800,182918060,3995,3995,3995,3995,0
|
|
20230612,155700,182918060,3995,3995,3995,3995,0
|
|
20230612,155600,182918060,3995,3995,3995,3995,0
|
|
20230612,155500,182918060,3995,3995,3995,3995,0
|
|
20230612,155400,182918060,3995,3995,3995,3995,0
|
|
20230612,155300,182918060,3995,3995,3995,3995,0
|
|
20230612,155200,182918060,3995,3995,3995,3995,0
|
|
20230612,155100,182918060,3995,3995,3995,3995,0
|
|
20230612,155000,182918060,3995,3995,3995,3995,0
|
|
20230612,154900,182918060,3995,3995,3995,3995,0
|
|
20230612,154800,182918060,3995,3995,3995,3995,0
|
|
20230612,154700,182918060,3995,3995,3995,3995,0
|
|
20230612,154600,182918060,3995,3995,3995,3995,0
|
|
20230612,154500,182918060,3995,3995,3995,3995,0
|
|
20230612,154400,182918060,3995,3995,3995,3995,0
|
|
20230612,154300,182918060,3995,3995,3995,3995,0
|
|
20230612,154200,182918060,3995,3995,3995,3995,0
|
|
20230612,154100,182918060,3995,3995,3995,3995,0
|
|
20230612,154000,182918060,3995,3995,3995,3995,0
|
|
20230612,153900,182918060,3995,3995,3995,3995,0
|
|
20230612,153800,182918060,3995,3995,3995,3995,0
|
|
20230612,153700,182918060,3995,3995,3995,3995,0
|
|
20230612,153600,182918060,3995,3995,3995,3995,0
|
|
20230612,153500,182918060,3995,3995,3995,3995,0
|
|
20230612,153400,182918060,3995,3995,3995,3995,0
|
|
20230612,153300,182918060,3995,3995,3995,3995,1314
|
|
20230612,153200,182918060,3995,3995,3995,3995,0
|
|
20230612,153100,182918060,3995,3995,3995,3995,0
|
|
20230612,153000,182918060,3995,3995,3995,3995,1314
|
|
20230612,152900,177668630,3995,3995,3995,3995,0
|
|
20230612,152800,177668630,3995,3995,3995,3995,0
|
|
20230612,152700,177668630,3995,3995,3995,3995,0
|
|
20230612,152600,177668630,3995,3995,3995,3995,0
|
|
20230612,152500,177668630,3995,3995,3995,3995,0
|
|
20230612,152400,177668630,3995,3995,3995,3995,0
|
|
20230612,152300,177668630,3995,3995,3995,3995,0
|
|
20230612,152200,177668630,3995,3995,3995,3995,0
|
|
20230612,152100,177668630,3995,3995,3995,3995,0
|
|
20230612,152000,177668630,3995,3995,3995,3995,0
|
|
20230612,151900,177668630,3995,3995,3995,3995,0
|
|
20230612,151800,177668630,3995,3995,3995,3995,2
|
|
20230612,151700,177660640,3995,3995,3995,3995,0
|
|
20230612,151600,177660640,3995,3995,3995,3995,1
|
|
20230612,151500,177656645,3995,3995,3995,3995,25
|
|
20230612,151400,177556770,4000,4000,4000,4000,0
|
|
20230612,151300,177556770,4000,4000,4000,4000,3
|
|
20230612,151200,177544770,4000,4000,4000,4000,0
|
|
20230612,151100,177544770,4000,4000,4000,4000,1
|
|
20230612,151000,177540770,3995,3995,3995,3995,500
|
|
20230612,150900,175543270,4000,3995,4000,3995,358
|
|
20230612,150800,174112510,3995,3995,3995,3995,228
|
|
20230612,150700,173201650,4000,4000,4000,4000,1
|
|
20230612,150600,173197650,4000,4000,4000,4000,0
|
|
20230612,150500,173197650,4000,4000,4000,4000,3
|
|
20230612,150400,173185650,4000,4000,4000,4000,118
|
|
20230612,150300,172713650,4000,4000,4000,4000,1765
|
|
20230612,150200,165653650,4000,3995,4000,3995,1012
|
|
20230612,150100,161605705,4000,4000,4000,4000,1
|
|
20230612,150000,161601705,4000,4000,4000,4000,111
|
|
20230612,145900,161157705,4000,4000,4000,4000,0
|
|
20230612,145800,161157705,4000,4000,4000,4000,84
|
|
20230612,145700,160821705,3995,3995,3995,3995,3
|
|
20230612,145600,160809720,3990,3995,3995,3990,1084
|
|
20230612,145500,156482180,3990,3990,3990,3990,32
|
|
20230612,145400,156354500,3995,3995,3995,3995,0
|
|
20230612,145300,156354500,3995,3995,3995,3995,1
|
|
20230612,145200,156350505,3990,3990,3990,3990,3
|
|
20230612,145100,156338535,3990,3990,3990,3990,0
|
|
20230612,145000,156338535,3990,3990,3990,3990,0
|
|
20230612,144900,156338535,3990,3990,3990,3990,500
|
|
20230612,144800,154343535,3995,3995,3995,3995,1
|
|
20230612,144700,154339540,3990,3990,3990,3990,3
|
|
20230612,144600,154327570,3995,3995,3995,3995,0
|
|
20230612,144500,154327570,3995,3995,3995,3995,0
|
|
20230612,144400,154327570,3995,3990,3995,3990,241
|
|
20230612,144300,153365975,3990,3990,3990,3990,100
|
|
20230612,144200,152966975,3990,3990,3990,3990,162
|
|
20230612,144100,152320595,3990,3990,3990,3990,0
|
|
20230612,144000,152320595,3990,3990,3990,3990,0
|
|
20230612,143900,152320595,3990,3995,3995,3990,190
|
|
20230612,143800,151561550,3995,3995,3995,3995,0
|
|
20230612,143700,151561550,3995,3995,3995,3995,0
|
|
20230612,143600,151561550,3995,3995,3995,3995,0
|
|
20230612,143500,151561550,3995,3995,3995,3995,1
|
|
20230612,143400,151557555,3995,3995,3995,3995,207
|
|
20230612,143300,150730590,3995,3995,3995,3995,0
|
|
20230612,143200,150730590,3995,3995,3995,3995,0
|
|
20230612,143100,150730590,3995,3995,3995,3995,0
|
|
20230612,143000,150730590,3995,3995,3995,3995,1
|
|
20230612,142900,150726595,3995,3995,3995,3995,0
|
|
20230612,142800,150726595,3995,3995,3995,3995,83
|
|
20230612,142700,150395010,3990,3990,3990,3990,33
|
|
20230612,142600,150263340,3990,3990,3990,3990,1
|
|
20230612,142500,150259350,3990,3990,3990,3990,0
|
|
20230612,142400,150259350,3990,3990,3990,3990,0
|
|
20230612,142300,150259350,3990,3990,3990,3990,50
|
|
20230612,142200,150059850,3990,3990,3990,3990,0
|
|
20230612,142100,150059850,3990,3990,3990,3990,11
|
|
20230612,142000,150015960,3990,3990,3990,3990,0
|
|
20230612,141900,150015960,3990,3990,3990,3990,1
|
|
20230612,141800,150011970,3990,3990,3990,3990,505
|
|
20230612,141700,147997020,3995,3995,3995,3995,210
|
|
20230612,141600,147158070,3995,3995,3995,3995,31
|
|
20230612,141500,147034225,3995,3995,3995,3995,0
|
|
20230612,141400,147034225,3995,3995,3995,3995,0
|
|
20230612,141300,147034225,3995,3995,3995,3995,0
|
|
20230612,141200,147034225,3995,3995,3995,3995,1
|
|
20230612,141100,147030230,3995,3995,3995,3995,3
|
|
20230612,141000,147018245,3990,3990,3990,3990,4
|
|
20230612,140900,147002285,3990,3990,3990,3990,0
|
|
20230612,140800,147002285,3990,3990,3990,3990,500
|
|
20230612,140700,145007285,3990,3990,3990,3990,1
|
|
20230612,140600,145003295,3990,3990,3990,3990,37
|
|
20230612,140500,144855665,3990,3990,3990,3990,0
|
|
20230612,140400,144855665,3990,3990,3990,3990,0
|
|
20230612,140300,144855665,3990,3990,3990,3990,1
|
|
20230612,140200,144851675,3990,3990,3990,3990,0
|
|
20230612,140100,144851675,3990,3990,3990,3990,1
|
|
20230612,140000,144847685,3990,3990,3990,3990,3
|
|
20230612,135900,144835715,3990,3990,3990,3990,4
|
|
20230612,135800,144819755,3990,3990,3990,3990,94
|
|
20230612,135700,144444695,3990,3990,3990,3990,4
|
|
20230612,135600,144428735,3990,3990,3990,3990,3
|
|
20230612,135500,144416765,3990,3990,3990,3990,11
|
|
20230612,135400,144372875,3990,3990,3990,3990,38
|
|
20230612,135300,144221255,3990,3990,3990,3990,839
|
|
20230612,135200,140873645,3990,3990,3990,3990,0
|
|
20230612,135100,140873645,3990,3995,3995,3990,853
|
|
20230612,135000,137470160,3990,3990,3990,3990,1
|
|
20230612,134900,137466170,3995,3995,3995,3995,13
|
|
20230612,134800,137414235,3995,3995,3995,3995,0
|
|
20230612,134700,137414235,3995,3995,3995,3995,0
|
|
20230612,134600,137414235,3995,3995,3995,3995,0
|
|
20230612,134500,137414235,3995,3995,3995,3995,0
|
|
20230612,134400,137414235,3995,3995,3995,3995,1
|
|
20230612,134300,137410240,3995,3995,3995,3995,0
|
|
20230612,134200,137410240,3995,3995,3995,3995,0
|
|
20230612,134100,137410240,3995,3995,3995,3995,124
|
|
20230612,134000,136914860,3995,3995,3995,3995,1
|
|
20230612,133900,136910865,4000,4000,4000,4000,0
|
|
20230612,133800,136910865,4000,4000,4000,4000,1
|
|
20230612,133700,136906865,3990,3990,3990,3990,0
|
|
20230612,133600,136906865,3990,3990,3990,3990,58
|
|
20230612,133500,136675445,4000,4000,4000,4000,1
|
|
20230612,133400,136671445,3995,3995,3995,3995,0
|
|
20230612,133300,136671445,3995,3995,3995,3995,0
|
|
20230612,133200,136671445,3995,3995,3995,3995,0
|
|
20230612,133100,136671445,3995,3995,3995,3995,254
|
|
20230612,133000,135656715,3995,3995,3995,3995,0
|
|
20230612,132900,135656715,3995,3995,3995,3995,0
|
|
20230612,132800,135656715,3995,3995,3995,3995,1000
|
|
20230612,132700,131661715,4000,4000,4000,4000,0
|
|
20230612,132600,131661715,4000,4000,4000,4000,1
|
|
20230612,132500,131657715,4000,4000,4000,4000,1
|
|
20230612,132400,131653715,3995,3995,3995,3995,0
|
|
20230612,132300,131653715,3995,3995,3995,3995,0
|
|
20230612,132200,131653715,3995,3995,3995,3995,34
|
|
20230612,132100,131517885,3995,3995,3995,3990,32
|
|
20230612,132000,131390050,3995,3995,3995,3995,0
|
|
20230612,131900,131390050,3995,3995,3995,3995,135
|
|
20230612,131800,130850725,4000,4000,4000,4000,0
|
|
20230612,131700,130850725,4000,4000,4000,4000,1
|
|
20230612,131600,130846725,3995,3995,3995,3995,81
|
|
20230612,131500,130523130,3995,3995,3995,3995,0
|
|
20230612,131400,130523130,3995,3995,3995,3995,0
|
|
20230612,131300,130523130,3995,3995,3995,3995,0
|
|
20230612,131200,130523130,3995,3995,3995,3995,1
|
|
20230612,131100,130519135,3990,3985,3990,3985,366
|
|
20230612,131000,129059395,3990,3990,3990,3990,0
|
|
20230612,130900,129059395,3990,3990,3990,3990,0
|
|
20230612,130800,129059395,3990,3990,3990,3990,1
|
|
20230612,130700,129055405,3990,3990,3990,3990,0
|
|
20230612,130600,129055405,3990,3990,3990,3990,0
|
|
20230612,130500,129055405,3990,3990,3990,3990,0
|
|
20230612,130400,129055405,3990,3990,3990,3990,271
|
|
20230612,130300,127974115,3995,3995,3995,3995,1
|
|
20230612,130200,127970120,3995,3995,3995,3995,1
|
|
20230612,130100,127966125,3995,3995,3995,3995,0
|
|
20230612,130000,127966125,3995,3995,3995,3995,0
|
|
20230612,125900,127966125,3995,3995,3995,3995,1
|
|
20230612,125800,127962130,3995,3995,3995,3995,0
|
|
20230612,125700,127962130,3995,3995,3995,3995,0
|
|
20230612,125600,127962130,3995,3995,3995,3995,15
|
|
20230612,125500,127902205,3995,3995,3995,3995,10
|
|
20230612,125400,127862255,3995,3995,3995,3995,16
|
|
20230612,125300,127798335,3985,3985,3985,3985,1
|
|
20230612,125200,127794350,3995,3995,3995,3995,0
|
|
20230612,125100,127794350,3995,3995,3995,3995,0
|
|
20230612,125000,127794350,3995,3995,3995,3995,0
|
|
20230612,124900,127794350,3995,3995,3995,3995,1
|
|
20230612,124800,127790355,3995,3995,3995,3995,0
|
|
20230612,124700,127790355,3995,3995,3995,3995,0
|
|
20230612,124600,127790355,3995,3995,3995,3995,0
|
|
20230612,124500,127790355,3995,3995,3995,3995,1
|
|
20230612,124400,127786360,3995,3995,3995,3995,0
|
|
20230612,124300,127786360,3995,3995,3995,3995,1
|
|
20230612,124200,127782365,3995,3995,3995,3995,71
|
|
20230612,124100,127498720,3995,3995,3995,3995,0
|
|
20230612,124000,127498720,3995,4000,4000,3995,43
|
|
20230612,123900,127326930,4000,4000,4000,4000,1
|
|
20230612,123800,127322930,4000,3995,4000,3995,35
|
|
20230612,123700,127183060,3995,3995,3995,3995,50
|
|
20230612,123600,126983310,3995,3995,3995,3995,1
|
|
20230612,123500,126979315,4000,4000,4000,4000,0
|
|
20230612,123400,126979315,4000,4000,4000,4000,0
|
|
20230612,123300,126979315,4000,4000,4000,4000,0
|
|
20230612,123200,126979315,4000,4000,4000,4000,0
|
|
20230612,123100,126979315,4000,4000,4000,4000,1
|
|
20230612,123000,126975315,3995,3995,3995,3995,0
|
|
20230612,122900,126975315,3995,3995,3995,3995,0
|
|
20230612,122800,126975315,3995,3995,3995,3995,0
|
|
20230612,122700,126975315,3995,3995,3995,3995,1000
|
|
20230612,122600,122980315,3995,3995,3995,3995,0
|
|
20230612,122500,122980315,3995,3995,3995,3995,122
|
|
20230612,122400,122492925,3995,3995,3995,3995,1
|
|
20230612,122300,122488930,4000,4000,4000,4000,0
|
|
20230612,122200,122488930,4000,4000,4000,4000,1
|
|
20230612,122100,122484930,4000,3995,4000,3995,73
|
|
20230612,122000,122192980,3995,3995,3995,3995,0
|
|
20230612,121900,122192980,3995,3995,3995,3995,0
|
|
20230612,121800,122192980,3995,3995,3995,3995,0
|
|
20230612,121700,122192980,3995,3995,3995,3995,5
|
|
20230612,121600,122173005,3995,3995,3995,3995,0
|
|
20230612,121500,122173005,3995,3995,3995,3995,0
|
|
20230612,121400,122173005,3995,3995,3995,3995,0
|
|
20230612,121300,122173005,3995,3990,3995,3990,450
|
|
20230612,121200,120377500,3995,3995,3995,3995,363
|
|
20230612,121100,118927315,3995,4000,4000,3995,105
|
|
20230612,121000,118507590,4000,4000,4000,4000,0
|
|
20230612,120900,118507590,4000,4000,4000,4000,0
|
|
20230612,120800,118507590,4000,4000,4000,4000,1
|
|
20230612,120700,118503590,4000,4000,4000,4000,0
|
|
20230612,120600,118503590,4000,4000,4000,4000,0
|
|
20230612,120500,118503590,4000,4000,4000,4000,0
|
|
20230612,120400,118503590,4000,4000,4000,4000,1
|
|
20230612,120300,118499590,4000,4000,4000,4000,0
|
|
20230612,120200,118499590,4000,4000,4000,4000,0
|
|
20230612,120100,118499590,4000,4000,4000,4000,0
|
|
20230612,120000,118499590,4000,4000,4000,4000,0
|
|
20230612,115900,118499590,4000,4000,4000,4000,1
|
|
20230612,115800,118495590,3995,3995,3995,3995,0
|
|
20230612,115700,118495590,3995,3995,3995,3995,0
|
|
20230612,115600,118495590,3995,3995,3995,3995,1
|
|
20230612,115500,118491595,4000,4000,4000,4000,0
|
|
20230612,115400,118491595,4000,4000,4000,4000,1
|
|
20230612,115300,118487595,3995,3995,3995,3995,4
|
|
20230612,115200,118471615,3995,3995,3995,3995,0
|
|
20230612,115100,118471615,3995,3995,3995,3995,1
|
|
20230612,115000,118467620,4000,4000,4000,4000,1
|
|
20230612,114900,118463620,4000,4000,4000,4000,0
|
|
20230612,114800,118463620,4000,4000,4000,4000,2
|
|
20230612,114700,118455620,4000,4000,4000,4000,1
|
|
20230612,114600,118451620,4000,4000,4000,4000,0
|
|
20230612,114500,118451620,4000,4000,4000,4000,1
|
|
20230612,114400,118447620,3995,3995,3995,3995,184
|
|
20230612,114300,117712540,4000,4000,4000,4000,0
|
|
20230612,114200,117712540,4000,4000,4000,4000,0
|
|
20230612,114100,117712540,4000,4000,4000,4000,1
|
|
20230612,114000,117708540,4000,4000,4000,4000,1
|
|
20230612,113900,117704540,4000,4000,4000,4000,0
|
|
20230612,113800,117704540,4000,4000,4000,4000,0
|
|
20230612,113700,117704540,4000,4000,4000,4000,0
|
|
20230612,113600,117704540,4000,4000,4000,4000,1
|
|
20230612,113500,117700540,3995,3995,3995,3995,24
|
|
20230612,113400,117604660,3990,3990,3990,3990,0
|
|
20230612,113300,117604660,3990,3990,3990,3990,1
|
|
20230612,113200,117600670,3995,3990,3995,3985,21
|
|
20230612,113100,117516940,3990,3990,3990,3990,12
|
|
20230612,113000,117469060,3995,3990,3995,3990,530
|
|
20230612,112900,115351715,3985,3985,3985,3985,10
|
|
20230612,112800,115311865,3985,3985,3985,3985,17
|
|
20230612,112700,115244120,3995,3985,3995,3985,263
|
|
20230612,112600,114196055,3995,3980,3995,3980,206
|
|
20230612,112500,113376160,3985,3985,3985,3985,0
|
|
20230612,112400,113376160,3985,3985,3985,3985,12
|
|
20230612,112300,113328340,3990,3990,3990,3990,0
|
|
20230612,112200,113328340,3990,3990,3990,3990,2
|
|
20230612,112100,113320360,3990,3990,3990,3990,130
|
|
20230612,112000,112801660,3980,3980,3980,3980,0
|
|
20230612,111900,112801660,3980,3980,3980,3980,25
|
|
20230612,111800,112702160,3990,3990,3990,3990,1
|
|
20230612,111700,112698170,3995,3995,3995,3995,0
|
|
20230612,111600,112698170,3995,3995,3995,3995,0
|
|
20230612,111500,112698170,3995,3995,3995,3995,1000
|
|
20230612,111400,108703170,3990,3990,3990,3990,0
|
|
20230612,111300,108703170,3990,3990,3990,3990,140
|
|
20230612,111200,108144570,3980,3980,3980,3980,0
|
|
20230612,111100,108144570,3980,3980,3980,3980,42
|
|
20230612,111000,107977410,3980,3980,3980,3980,10
|
|
20230612,110900,107937610,3990,3995,3995,3990,211
|
|
20230612,110800,107095715,3995,3995,3995,3995,0
|
|
20230612,110700,107095715,3995,3995,3995,3995,0
|
|
20230612,110600,107095715,3995,3995,3995,3995,0
|
|
20230612,110500,107095715,3995,3995,3995,3995,0
|
|
20230612,110400,107095715,3995,3995,3995,3995,1001
|
|
20230612,110300,103096720,3990,3990,3990,3990,0
|
|
20230612,110200,103096720,3990,3990,3990,3990,0
|
|
20230612,110100,103096720,3990,3990,3990,3990,14
|
|
20230612,110000,103040860,3990,3990,3990,3990,1
|
|
20230612,105900,103036870,3985,3985,3985,3985,195
|
|
20230612,105800,102259795,3985,3995,3995,3985,311
|
|
20230612,105700,101018935,3995,3995,3995,3995,0
|
|
20230612,105600,101018935,3995,3995,3995,3995,0
|
|
20230612,105500,101018935,3995,3995,3995,3995,1
|
|
20230612,105400,101014940,3990,3990,3990,3990,1
|
|
20230612,105300,101010950,3995,3995,3995,3995,0
|
|
20230612,105200,101010950,3995,3995,3995,3995,0
|
|
20230612,105100,101010950,3995,3995,3995,3995,14
|
|
20230612,105000,100955020,3995,3995,3995,3995,1
|
|
20230612,104900,100951025,3985,3985,3985,3985,1127
|
|
20230612,104800,96459930,3985,3985,3985,3985,14
|
|
20230612,104700,96404140,3985,3985,3985,3985,1504
|
|
20230612,104600,90410700,3985,3985,3985,3985,1
|
|
20230612,104500,90406715,3980,3980,3980,3980,50
|
|
20230612,104400,90207715,3980,3980,3980,3980,0
|
|
20230612,104300,90207715,3980,3980,3980,3980,1
|
|
20230612,104200,90203735,3975,3975,3975,3975,200
|
|
20230612,104100,89408735,3980,3980,3980,3975,432
|
|
20230612,104000,87690035,3980,3980,3980,3980,0
|
|
20230612,103900,87690035,3980,3980,3980,3980,0
|
|
20230612,103800,87690035,3980,3980,3980,3980,91
|
|
20230612,103700,87327855,3980,3980,3985,3980,21
|
|
20230612,103600,87244270,3980,3980,3980,3980,0
|
|
20230612,103500,87244270,3980,3980,3980,3980,28
|
|
20230612,103400,87132830,3985,3985,3985,3985,1
|
|
20230612,103300,87128845,3985,3985,3985,3985,0
|
|
20230612,103200,87128845,3985,3980,3985,3980,63
|
|
20230612,103100,86878100,3980,3980,3980,3980,1
|
|
20230612,103000,86874120,3980,3980,3980,3980,1
|
|
20230612,102900,86870140,3970,3970,3970,3970,0
|
|
20230612,102800,86870140,3970,3975,3975,3970,80
|
|
20230612,102700,86552535,3985,3985,3985,3985,1
|
|
20230612,102600,86548550,3980,3980,3980,3980,0
|
|
20230612,102500,86548550,3980,3985,3985,3980,74
|
|
20230612,102400,86253990,3980,3980,3980,3980,52
|
|
20230612,102300,86047030,3985,3985,3985,3985,102
|
|
20230612,102200,85640560,3985,3985,3985,3985,0
|
|
20230612,102100,85640560,3985,3985,3985,3985,114
|
|
20230612,102000,85186270,3990,3990,3990,3990,153
|
|
20230612,101900,84575800,3995,3995,3995,3995,0
|
|
20230612,101800,84575800,3995,3995,3995,3995,1
|
|
20230612,101700,84571805,3995,3995,3995,3995,0
|
|
20230612,101600,84571805,3995,3990,3995,3990,89
|
|
20230612,101500,84216685,3990,3990,3990,3990,12
|
|
20230612,101400,84168805,3995,3995,3995,3995,1
|
|
20230612,101300,84164810,3990,3990,3995,3990,191
|
|
20230612,101200,83402715,3990,3990,3990,3990,0
|
|
20230612,101100,83402715,3990,3990,3990,3990,25
|
|
20230612,101000,83302965,3995,3995,3995,3995,0
|
|
20230612,100900,83302965,3995,3995,3995,3995,1
|
|
20230612,100800,83298970,3995,3995,3995,3995,1
|
|
20230612,100700,83294975,3985,3980,3985,3980,426
|
|
20230612,100600,81598720,3975,3960,3975,3960,230
|
|
20230612,100500,80687470,3980,3980,3980,3980,1
|
|
20230612,100400,80683490,3980,3980,3980,3980,0
|
|
20230612,100300,80683490,3980,3985,4005,3960,1574
|
|
20230612,100200,74438560,3975,3985,3985,3975,97
|
|
20230612,100100,74052025,4005,4005,4005,4005,0
|
|
20230612,100000,74052025,4005,4005,4005,4005,1
|
|
20230612,095900,74048020,4005,3985,4005,3985,11
|
|
20230612,095800,74004165,4005,4005,4005,4005,0
|
|
20230612,095700,74004165,4005,4005,4005,4005,2
|
|
20230612,095600,73996155,3985,3985,4010,3965,5224
|
|
20230612,095500,53251355,3980,3985,3990,3980,245
|
|
20230612,095400,52276015,3985,3985,3985,3985,127
|
|
20230612,095300,51769920,3985,3985,3985,3985,141
|
|
20230612,095200,51208035,3990,3990,3990,3990,64
|
|
20230612,095100,50952675,3990,3990,3990,3990,130
|
|
20230612,095000,50433975,3990,4005,4005,3990,1989
|
|
20230612,094900,42496740,4005,4005,4005,4005,1
|
|
20230612,094800,42492735,4005,4005,4005,4005,1002
|
|
20230612,094700,38479725,4005,4005,4005,4005,50
|
|
20230612,094600,38279475,4005,4005,4005,4005,1
|
|
20230612,094500,38275470,4000,4000,4000,4000,340
|
|
20230612,094400,36915470,4005,4005,4005,4005,38
|
|
20230612,094300,36763280,4010,4010,4010,4010,74
|
|
20230612,094200,36466540,4010,4010,4010,4010,51
|
|
20230612,094100,36262030,4010,4030,4030,4005,934
|
|
20230612,094000,32514255,4020,4020,4020,4020,0
|
|
20230612,093900,32514255,4020,4020,4020,4020,194
|
|
20230612,093800,31734375,4030,4030,4030,4030,0
|
|
20230612,093700,31734375,4030,4030,4030,4030,1
|
|
20230612,093600,31730345,4030,4030,4030,4030,0
|
|
20230612,093500,31730345,4030,4030,4030,4015,129
|
|
20230612,093400,31212320,4030,4030,4030,4030,1
|
|
20230612,093300,31208290,4030,4015,4030,4015,27
|
|
20230612,093200,31099510,4030,4025,4030,4020,143
|
|
20230612,093100,30523800,4030,4030,4030,4030,0
|
|
20230612,093000,30523800,4030,4030,4030,4030,0
|
|
20230612,092900,30523800,4030,4030,4030,4030,12
|
|
20230612,092800,30475440,4030,4030,4030,4030,1
|
|
20230612,092700,30471410,4030,4015,4030,4015,486
|
|
20230612,092600,28519895,4015,4025,4025,4015,1439
|
|
20230612,092500,22733130,4030,4030,4030,4030,433
|
|
20230612,092400,20988140,4030,4035,4035,4030,63
|
|
20230612,092300,20734160,4045,4040,4045,4040,243
|
|
20230612,092200,19752435,4045,4045,4045,4045,12
|
|
20230612,092100,19703895,4040,4040,4040,4040,3
|
|
20230612,092000,19691775,4045,4045,4045,4045,0
|
|
20230612,091900,19691775,4045,4045,4045,4045,1
|
|
20230612,091800,19687730,4045,4045,4045,4045,22
|
|
20230612,091700,19598740,4045,4050,4050,4045,319
|
|
20230612,091600,18307015,4080,4080,4080,4080,0
|
|
20230612,091500,18307015,4080,4080,4080,4080,50
|
|
20230612,091400,18103015,4085,4085,4085,4085,2
|
|
20230612,091300,18094845,4080,4080,4080,4080,8
|
|
20230612,091200,18062205,4050,4050,4050,4050,66
|
|
20230612,091100,17794905,4055,4050,4055,4050,156
|
|
20230612,091000,17162665,4040,4050,4050,4040,2
|
|
20230612,090900,17154575,4050,4050,4050,4050,0
|
|
20230612,090800,17154575,4050,4040,4050,4040,750
|
|
20230612,090700,14119575,4030,4030,4030,4030,0
|
|
20230612,090600,14119575,4030,4055,4055,4030,476
|
|
20230612,090500,12197655,4055,4065,4065,4055,43
|
|
20230612,090400,12023250,4065,4070,4070,4060,557
|
|
20230612,090300,9761500,4095,4095,4095,4095,0
|
|
20230612,090200,9761500,4095,4100,4100,4095,47
|
|
20230612,090100,9568920,4100,4080,4100,4080,56
|
|
20230612,090000,9339560,4105,4105,4105,4085,2258
|