603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190000,166019150,4750,4750,4750,4750,260
|
|
20230612,185900,166019150,4750,4750,4750,4750,0
|
|
20230612,185800,166019150,4750,4750,4750,4750,0
|
|
20230612,185700,166019150,4750,4750,4750,4750,0
|
|
20230612,185600,166019150,4750,4750,4750,4750,0
|
|
20230612,185500,166019150,4750,4750,4750,4750,0
|
|
20230612,185400,166019150,4750,4750,4750,4750,0
|
|
20230612,185300,166019150,4750,4750,4750,4750,0
|
|
20230612,185200,166019150,4750,4750,4750,4750,0
|
|
20230612,185100,166019150,4750,4750,4750,4750,0
|
|
20230612,185000,166019150,4750,4750,4750,4750,0
|
|
20230612,184900,166019150,4750,4750,4750,4750,0
|
|
20230612,184800,166019150,4750,4750,4750,4750,0
|
|
20230612,184700,166019150,4750,4750,4750,4750,0
|
|
20230612,184600,166019150,4750,4750,4750,4750,0
|
|
20230612,184500,166019150,4750,4750,4750,4750,0
|
|
20230612,184400,166019150,4750,4750,4750,4750,0
|
|
20230612,184300,166019150,4750,4750,4750,4750,0
|
|
20230612,184200,166019150,4750,4750,4750,4750,0
|
|
20230612,184100,166019150,4750,4750,4750,4750,0
|
|
20230612,184000,166019150,4750,4750,4750,4750,0
|
|
20230612,183900,166019150,4750,4750,4750,4750,0
|
|
20230612,183800,166019150,4750,4750,4750,4750,0
|
|
20230612,183700,166019150,4750,4750,4750,4750,0
|
|
20230612,183600,166019150,4750,4750,4750,4750,0
|
|
20230612,183500,166019150,4750,4750,4750,4750,0
|
|
20230612,183400,166019150,4750,4750,4750,4750,0
|
|
20230612,183300,166019150,4750,4750,4750,4750,0
|
|
20230612,183200,166019150,4750,4750,4750,4750,0
|
|
20230612,183100,166019150,4750,4750,4750,4750,0
|
|
20230612,183000,166019150,4750,4750,4750,4750,260
|
|
20230612,182900,166019150,4750,4750,4750,4750,0
|
|
20230612,182800,166019150,4750,4750,4750,4750,0
|
|
20230612,182700,166019150,4750,4750,4750,4750,0
|
|
20230612,182600,166019150,4750,4750,4750,4750,0
|
|
20230612,182500,166019150,4750,4750,4750,4750,0
|
|
20230612,182400,166019150,4750,4750,4750,4750,0
|
|
20230612,182300,166019150,4750,4750,4750,4750,0
|
|
20230612,182200,166019150,4750,4750,4750,4750,0
|
|
20230612,182100,166019150,4750,4750,4750,4750,0
|
|
20230612,182000,166019150,4750,4750,4750,4750,0
|
|
20230612,181900,166019150,4750,4750,4750,4750,0
|
|
20230612,181800,166019150,4750,4750,4750,4750,0
|
|
20230612,181700,166019150,4750,4750,4750,4750,0
|
|
20230612,181600,166019150,4750,4750,4750,4750,0
|
|
20230612,181500,166019150,4750,4750,4750,4750,0
|
|
20230612,181400,166019150,4750,4750,4750,4750,0
|
|
20230612,181300,166019150,4750,4750,4750,4750,0
|
|
20230612,181200,166019150,4750,4750,4750,4750,0
|
|
20230612,181100,166019150,4750,4750,4750,4750,0
|
|
20230612,181000,166019150,4750,4750,4750,4750,0
|
|
20230612,180900,166019150,4750,4750,4750,4750,0
|
|
20230612,180800,166019150,4750,4750,4750,4750,0
|
|
20230612,180700,166019150,4750,4750,4750,4750,0
|
|
20230612,180600,166019150,4750,4750,4750,4750,0
|
|
20230612,180500,166019150,4750,4750,4750,4750,0
|
|
20230612,180400,166019150,4750,4750,4750,4750,0
|
|
20230612,180300,166019150,4750,4750,4750,4750,0
|
|
20230612,180200,166019150,4750,4750,4750,4750,0
|
|
20230612,180100,166019150,4750,4750,4750,4750,0
|
|
20230612,180000,166019150,4750,4750,4750,4750,260
|
|
20230612,175900,166019150,4750,4750,4750,4750,0
|
|
20230612,175800,166019150,4750,4750,4750,4750,0
|
|
20230612,175700,166019150,4750,4750,4750,4750,0
|
|
20230612,175600,166019150,4750,4750,4750,4750,0
|
|
20230612,175500,166019150,4750,4750,4750,4750,0
|
|
20230612,175400,166019150,4750,4750,4750,4750,0
|
|
20230612,175300,166019150,4750,4750,4750,4750,0
|
|
20230612,175200,166019150,4750,4750,4750,4750,0
|
|
20230612,175100,166019150,4750,4750,4750,4750,0
|
|
20230612,175000,166019150,4750,4750,4750,4750,0
|
|
20230612,174900,166019150,4750,4750,4750,4750,0
|
|
20230612,174800,166019150,4750,4750,4750,4750,0
|
|
20230612,174700,166019150,4750,4750,4750,4750,0
|
|
20230612,174600,166019150,4750,4750,4750,4750,0
|
|
20230612,174500,166019150,4750,4750,4750,4750,0
|
|
20230612,174400,166019150,4750,4750,4750,4750,0
|
|
20230612,174300,166019150,4750,4750,4750,4750,0
|
|
20230612,174200,166019150,4750,4750,4750,4750,0
|
|
20230612,174100,166019150,4750,4750,4750,4750,0
|
|
20230612,174000,166019150,4750,4750,4750,4750,0
|
|
20230612,173900,166019150,4750,4750,4750,4750,0
|
|
20230612,173800,166019150,4750,4750,4750,4750,0
|
|
20230612,173700,166019150,4750,4750,4750,4750,0
|
|
20230612,173600,166019150,4750,4750,4750,4750,0
|
|
20230612,173500,166019150,4750,4750,4750,4750,0
|
|
20230612,173400,166019150,4750,4750,4750,4750,0
|
|
20230612,173300,166019150,4750,4750,4750,4750,0
|
|
20230612,173200,166019150,4750,4750,4750,4750,0
|
|
20230612,173100,166019150,4750,4750,4750,4750,0
|
|
20230612,173000,166019150,4750,4750,4750,4750,260
|
|
20230612,172900,166019150,4750,4750,4750,4750,0
|
|
20230612,172800,166019150,4750,4750,4750,4750,0
|
|
20230612,172700,166019150,4750,4750,4750,4750,0
|
|
20230612,172600,166019150,4750,4750,4750,4750,0
|
|
20230612,172500,166019150,4750,4750,4750,4750,0
|
|
20230612,172400,166019150,4750,4750,4750,4750,0
|
|
20230612,172300,166019150,4750,4750,4750,4750,0
|
|
20230612,172200,166019150,4750,4750,4750,4750,0
|
|
20230612,172100,166019150,4750,4750,4750,4750,0
|
|
20230612,172000,166019150,4750,4750,4750,4750,0
|
|
20230612,171900,166019150,4750,4750,4750,4750,0
|
|
20230612,171800,166019150,4750,4750,4750,4750,0
|
|
20230612,171700,166019150,4750,4750,4750,4750,0
|
|
20230612,171600,166019150,4750,4750,4750,4750,0
|
|
20230612,171500,166019150,4750,4750,4750,4750,0
|
|
20230612,171400,166019150,4750,4750,4750,4750,0
|
|
20230612,171300,166019150,4750,4750,4750,4750,0
|
|
20230612,171200,166019150,4750,4750,4750,4750,0
|
|
20230612,171100,166019150,4750,4750,4750,4750,0
|
|
20230612,171000,166019150,4750,4750,4750,4750,0
|
|
20230612,170900,166019150,4750,4750,4750,4750,0
|
|
20230612,170800,166019150,4750,4750,4750,4750,0
|
|
20230612,170700,166019150,4750,4750,4750,4750,0
|
|
20230612,170600,166019150,4750,4750,4750,4750,0
|
|
20230612,170500,166019150,4750,4750,4750,4750,0
|
|
20230612,170400,166019150,4750,4750,4750,4750,0
|
|
20230612,170300,166019150,4750,4750,4750,4750,0
|
|
20230612,170200,166019150,4750,4750,4750,4750,0
|
|
20230612,170100,166019150,4750,4750,4750,4750,0
|
|
20230612,170000,166019150,4750,4750,4750,4750,260
|
|
20230612,165900,166019150,4750,4750,4750,4750,0
|
|
20230612,165800,166019150,4750,4750,4750,4750,0
|
|
20230612,165700,166019150,4750,4750,4750,4750,0
|
|
20230612,165600,166019150,4750,4750,4750,4750,0
|
|
20230612,165500,166019150,4750,4750,4750,4750,0
|
|
20230612,165400,166019150,4750,4750,4750,4750,0
|
|
20230612,165300,166019150,4750,4750,4750,4750,0
|
|
20230612,165200,166019150,4750,4750,4750,4750,0
|
|
20230612,165100,166019150,4750,4750,4750,4750,0
|
|
20230612,165000,166019150,4750,4750,4750,4750,0
|
|
20230612,164900,166019150,4750,4750,4750,4750,0
|
|
20230612,164800,166019150,4750,4750,4750,4750,0
|
|
20230612,164700,166019150,4750,4750,4750,4750,0
|
|
20230612,164600,166019150,4750,4750,4750,4750,0
|
|
20230612,164500,166019150,4750,4750,4750,4750,0
|
|
20230612,164400,166019150,4750,4750,4750,4750,0
|
|
20230612,164300,166019150,4750,4750,4750,4750,0
|
|
20230612,164200,166019150,4750,4750,4750,4750,0
|
|
20230612,164100,166019150,4750,4750,4750,4750,0
|
|
20230612,164000,166019150,4750,4750,4750,4750,0
|
|
20230612,163900,166019150,4750,4750,4750,4750,0
|
|
20230612,163800,166019150,4750,4750,4750,4750,0
|
|
20230612,163700,166019150,4750,4750,4750,4750,0
|
|
20230612,163600,166019150,4750,4750,4750,4750,0
|
|
20230612,163500,166019150,4750,4750,4750,4750,0
|
|
20230612,163400,166019150,4750,4750,4750,4750,0
|
|
20230612,163300,166019150,4750,4750,4750,4750,0
|
|
20230612,163200,166019150,4750,4750,4750,4750,0
|
|
20230612,163100,166019150,4750,4750,4750,4750,0
|
|
20230612,163000,166019150,4750,4750,4750,4750,260
|
|
20230612,162900,166019150,4750,4750,4750,4750,0
|
|
20230612,162800,166019150,4750,4750,4750,4750,0
|
|
20230612,162700,166019150,4750,4750,4750,4750,0
|
|
20230612,162600,166019150,4750,4750,4750,4750,0
|
|
20230612,162500,166019150,4750,4750,4750,4750,0
|
|
20230612,162400,166019150,4750,4750,4750,4750,0
|
|
20230612,162300,166019150,4750,4750,4750,4750,0
|
|
20230612,162200,166019150,4750,4750,4750,4750,0
|
|
20230612,162100,166019150,4750,4750,4750,4750,0
|
|
20230612,162000,166019150,4750,4750,4750,4750,0
|
|
20230612,161900,166019150,4750,4750,4750,4750,0
|
|
20230612,161800,166019150,4750,4750,4750,4750,0
|
|
20230612,161700,166019150,4750,4750,4750,4750,0
|
|
20230612,161600,166019150,4750,4750,4750,4750,0
|
|
20230612,161500,166019150,4750,4750,4750,4750,0
|
|
20230612,161400,166019150,4750,4750,4750,4750,0
|
|
20230612,161300,166019150,4750,4750,4750,4750,0
|
|
20230612,161200,166019150,4750,4750,4750,4750,0
|
|
20230612,161100,166019150,4750,4750,4750,4750,0
|
|
20230612,161000,166019150,4750,4750,4750,4750,0
|
|
20230612,160900,166019150,4750,4750,4750,4750,0
|
|
20230612,160800,166019150,4750,4750,4750,4750,0
|
|
20230612,160700,166019150,4750,4750,4750,4750,0
|
|
20230612,160600,166019150,4750,4750,4750,4750,0
|
|
20230612,160500,166019150,4750,4750,4750,4750,0
|
|
20230612,160400,166019150,4750,4750,4750,4750,0
|
|
20230612,160300,166019150,4750,4750,4750,4750,0
|
|
20230612,160200,166019150,4750,4750,4750,4750,0
|
|
20230612,160100,166019150,4750,4750,4750,4750,0
|
|
20230612,160000,166019150,4750,4750,4750,4750,260
|
|
20230612,155900,166019150,4750,4750,4750,4750,0
|
|
20230612,155800,166019150,4750,4750,4750,4750,0
|
|
20230612,155700,166019150,4750,4750,4750,4750,0
|
|
20230612,155600,166019150,4750,4750,4750,4750,0
|
|
20230612,155500,166019150,4750,4750,4750,4750,0
|
|
20230612,155400,166019150,4750,4750,4750,4750,0
|
|
20230612,155300,166019150,4750,4750,4750,4750,0
|
|
20230612,155200,166019150,4750,4750,4750,4750,0
|
|
20230612,155100,166019150,4750,4750,4750,4750,0
|
|
20230612,155000,166019150,4750,4750,4750,4750,0
|
|
20230612,154900,166019150,4750,4750,4750,4750,0
|
|
20230612,154800,166019150,4750,4750,4750,4750,0
|
|
20230612,154700,166019150,4750,4750,4750,4750,0
|
|
20230612,154600,166019150,4750,4750,4750,4750,0
|
|
20230612,154500,166019150,4750,4750,4750,4750,0
|
|
20230612,154400,166019150,4750,4750,4750,4750,0
|
|
20230612,154300,166019150,4750,4750,4750,4750,0
|
|
20230612,154200,166019150,4750,4750,4750,4750,0
|
|
20230612,154100,166019150,4750,4750,4750,4750,0
|
|
20230612,154000,166019150,4750,4750,4750,4750,0
|
|
20230612,153900,166019150,4750,4750,4750,4750,0
|
|
20230612,153800,166019150,4750,4750,4750,4750,0
|
|
20230612,153700,166019150,4750,4750,4750,4750,0
|
|
20230612,153600,166019150,4750,4750,4750,4750,0
|
|
20230612,153500,166019150,4750,4750,4750,4750,0
|
|
20230612,153400,166019150,4750,4750,4750,4750,0
|
|
20230612,153300,166019150,4750,4750,4750,4750,0
|
|
20230612,153200,166019150,4750,4750,4750,4750,0
|
|
20230612,153100,166019150,4750,4750,4750,4750,0
|
|
20230612,153000,166019150,4750,4750,4750,4750,520
|
|
20230612,152900,164784150,4710,4710,4710,4710,0
|
|
20230612,152800,164784150,4710,4710,4710,4710,0
|
|
20230612,152700,164784150,4710,4710,4710,4710,0
|
|
20230612,152600,164784150,4710,4710,4710,4710,0
|
|
20230612,152500,164784150,4710,4710,4710,4710,0
|
|
20230612,152400,164784150,4710,4710,4710,4710,0
|
|
20230612,152300,164784150,4710,4710,4710,4710,0
|
|
20230612,152200,164784150,4710,4710,4710,4710,0
|
|
20230612,152100,164784150,4710,4710,4710,4710,0
|
|
20230612,152000,164784150,4710,4710,4710,4710,0
|
|
20230612,151900,164784150,4710,4710,4710,4710,0
|
|
20230612,151800,164784150,4710,4710,4710,4710,133
|
|
20230612,151700,164157720,4705,4705,4705,4705,9
|
|
20230612,151600,164115375,4705,4705,4705,4705,0
|
|
20230612,151500,164115375,4705,4700,4705,4700,7
|
|
20230612,151400,164082470,4705,4705,4710,4700,113
|
|
20230612,151300,163550410,4700,4705,4705,4700,67
|
|
20230612,151200,163235505,4700,4700,4700,4700,0
|
|
20230612,151100,163235505,4700,4700,4700,4700,0
|
|
20230612,151000,163235505,4700,4705,4705,4700,3
|
|
20230612,150900,163221400,4700,4700,4700,4700,0
|
|
20230612,150800,163221400,4700,4700,4700,4700,0
|
|
20230612,150700,163221400,4700,4700,4700,4700,0
|
|
20230612,150600,163221400,4700,4700,4700,4700,0
|
|
20230612,150500,163221400,4700,4700,4700,4700,0
|
|
20230612,150400,163221400,4700,4700,4700,4700,0
|
|
20230612,150300,163221400,4700,4700,4700,4700,0
|
|
20230612,150200,163221400,4700,4700,4700,4700,0
|
|
20230612,150100,163221400,4700,4700,4700,4700,0
|
|
20230612,150000,163221400,4700,4700,4700,4700,0
|
|
20230612,145900,163221400,4700,4700,4700,4700,0
|
|
20230612,145800,163221400,4700,4700,4700,4700,0
|
|
20230612,145700,163221400,4700,4700,4700,4700,98
|
|
20230612,145600,162760800,4710,4700,4710,4700,7
|
|
20230612,145500,162727875,4700,4705,4705,4700,94
|
|
20230612,145400,162285620,4705,4705,4705,4705,0
|
|
20230612,145300,162285620,4705,4705,4705,4705,0
|
|
20230612,145200,162285620,4705,4705,4705,4705,0
|
|
20230612,145100,162285620,4705,4705,4705,4705,0
|
|
20230612,145000,162285620,4705,4705,4705,4705,0
|
|
20230612,144900,162285620,4705,4705,4705,4705,0
|
|
20230612,144800,162285620,4705,4705,4705,4705,1
|
|
20230612,144700,162280915,4705,4705,4705,4705,0
|
|
20230612,144600,162280915,4705,4705,4705,4705,0
|
|
20230612,144500,162280915,4705,4705,4705,4705,0
|
|
20230612,144400,162280915,4705,4705,4705,4705,0
|
|
20230612,144300,162280915,4705,4710,4710,4705,66
|
|
20230612,144200,161970060,4710,4710,4710,4710,22
|
|
20230612,144100,161866440,4710,4710,4710,4710,0
|
|
20230612,144000,161866440,4710,4710,4710,4710,0
|
|
20230612,143900,161866440,4710,4710,4710,4710,0
|
|
20230612,143800,161866440,4710,4710,4710,4710,47
|
|
20230612,143700,161645070,4710,4710,4710,4710,49
|
|
20230612,143600,161414280,4710,4725,4725,4710,1219
|
|
20230612,143500,155661545,4740,4740,4740,4740,0
|
|
20230612,143400,155661545,4740,4740,4740,4740,0
|
|
20230612,143300,155661545,4740,4740,4740,4740,10
|
|
20230612,143200,155614145,4740,4740,4740,4740,0
|
|
20230612,143100,155614145,4740,4740,4740,4740,0
|
|
20230612,143000,155614145,4740,4740,4740,4740,0
|
|
20230612,142900,155614145,4740,4740,4740,4740,0
|
|
20230612,142800,155614145,4740,4740,4740,4740,0
|
|
20230612,142700,155614145,4740,4740,4740,4740,0
|
|
20230612,142600,155614145,4740,4740,4740,4740,0
|
|
20230612,142500,155614145,4740,4740,4740,4740,0
|
|
20230612,142400,155614145,4740,4740,4740,4740,0
|
|
20230612,142300,155614145,4740,4740,4740,4740,16
|
|
20230612,142200,155538305,4740,4745,4745,4740,286
|
|
20230612,142100,154182655,4745,4745,4745,4745,93
|
|
20230612,142000,153741370,4745,4745,4745,4745,0
|
|
20230612,141900,153741370,4745,4745,4745,4745,0
|
|
20230612,141800,153741370,4745,4745,4745,4745,5
|
|
20230612,141700,153717645,4745,4745,4745,4745,1
|
|
20230612,141600,153712900,4720,4720,4720,4720,0
|
|
20230612,141500,153712900,4720,4720,4720,4720,0
|
|
20230612,141400,153712900,4720,4720,4720,4720,0
|
|
20230612,141300,153712900,4720,4720,4720,4720,0
|
|
20230612,141200,153712900,4720,4720,4720,4720,0
|
|
20230612,141100,153712900,4720,4720,4720,4720,0
|
|
20230612,141000,153712900,4720,4720,4720,4720,4
|
|
20230612,140900,153694020,4715,4715,4715,4715,1
|
|
20230612,140800,153689305,4715,4715,4715,4715,1
|
|
20230612,140700,153684590,4720,4720,4720,4720,0
|
|
20230612,140600,153684590,4720,4720,4720,4720,50
|
|
20230612,140500,153448590,4740,4740,4740,4740,0
|
|
20230612,140400,153448590,4740,4740,4740,4740,0
|
|
20230612,140300,153448590,4740,4740,4740,4740,0
|
|
20230612,140200,153448590,4740,4740,4740,4740,2
|
|
20230612,140100,153439110,4740,4740,4740,4740,0
|
|
20230612,140000,153439110,4740,4740,4740,4740,0
|
|
20230612,135900,153439110,4740,4740,4740,4740,0
|
|
20230612,135800,153439110,4740,4740,4740,4740,0
|
|
20230612,135700,153439110,4740,4740,4740,4740,0
|
|
20230612,135600,153439110,4740,4740,4740,4740,20
|
|
20230612,135500,153344310,4740,4740,4740,4740,0
|
|
20230612,135400,153344310,4740,4740,4740,4740,0
|
|
20230612,135300,153344310,4740,4740,4740,4740,0
|
|
20230612,135200,153344310,4740,4740,4740,4740,0
|
|
20230612,135100,153344310,4740,4740,4740,4740,0
|
|
20230612,135000,153344310,4740,4740,4740,4740,0
|
|
20230612,134900,153344310,4740,4740,4740,4740,0
|
|
20230612,134800,153344310,4740,4740,4740,4740,0
|
|
20230612,134700,153344310,4740,4740,4740,4740,0
|
|
20230612,134600,153344310,4740,4740,4740,4740,0
|
|
20230612,134500,153344310,4740,4740,4740,4740,0
|
|
20230612,134400,153344310,4740,4740,4740,4740,0
|
|
20230612,134300,153344310,4740,4740,4740,4740,0
|
|
20230612,134200,153344310,4740,4740,4740,4740,0
|
|
20230612,134100,153344310,4740,4740,4740,4740,0
|
|
20230612,134000,153344310,4740,4740,4740,4740,0
|
|
20230612,133900,153344310,4740,4740,4740,4740,0
|
|
20230612,133800,153344310,4740,4740,4740,4740,0
|
|
20230612,133700,153344310,4740,4740,4740,4740,5
|
|
20230612,133600,153320610,4740,4740,4740,4740,0
|
|
20230612,133500,153320610,4740,4740,4740,4740,0
|
|
20230612,133400,153320610,4740,4740,4740,4740,1
|
|
20230612,133300,153315870,4730,4730,4730,4730,0
|
|
20230612,133200,153315870,4730,4730,4730,4730,1
|
|
20230612,133100,153311140,4730,4730,4730,4730,1
|
|
20230612,133000,153306410,4730,4730,4730,4730,1
|
|
20230612,132900,153301680,4730,4730,4730,4730,47
|
|
20230612,132800,153079370,4745,4745,4745,4745,0
|
|
20230612,132700,153079370,4745,4745,4745,4745,0
|
|
20230612,132600,153079370,4745,4745,4745,4745,0
|
|
20230612,132500,153079370,4745,4745,4745,4745,1
|
|
20230612,132400,153074625,4745,4745,4745,4745,0
|
|
20230612,132300,153074625,4745,4745,4745,4745,0
|
|
20230612,132200,153074625,4745,4745,4745,4745,0
|
|
20230612,132100,153074625,4745,4745,4745,4745,0
|
|
20230612,132000,153074625,4745,4745,4745,4745,0
|
|
20230612,131900,153074625,4745,4745,4745,4745,0
|
|
20230612,131800,153074625,4745,4745,4745,4745,0
|
|
20230612,131700,153074625,4745,4745,4745,4745,0
|
|
20230612,131600,153074625,4745,4745,4745,4745,0
|
|
20230612,131500,153074625,4745,4745,4745,4745,0
|
|
20230612,131400,153074625,4745,4745,4745,4745,0
|
|
20230612,131300,153074625,4745,4745,4745,4745,0
|
|
20230612,131200,153074625,4745,4745,4745,4745,0
|
|
20230612,131100,153074625,4745,4745,4745,4745,0
|
|
20230612,131000,153074625,4745,4745,4745,4745,0
|
|
20230612,130900,153074625,4745,4745,4745,4745,1
|
|
20230612,130800,153069880,4710,4710,4710,4710,0
|
|
20230612,130700,153069880,4710,4710,4710,4710,0
|
|
20230612,130600,153069880,4710,4710,4710,4710,0
|
|
20230612,130500,153069880,4710,4710,4710,4710,350
|
|
20230612,130400,151421380,4710,4710,4710,4710,0
|
|
20230612,130300,151421380,4710,4710,4710,4710,0
|
|
20230612,130200,151421380,4710,4710,4710,4710,0
|
|
20230612,130100,151421380,4710,4710,4710,4710,0
|
|
20230612,130000,151421380,4710,4710,4710,4710,0
|
|
20230612,125900,151421380,4710,4710,4710,4710,0
|
|
20230612,125800,151421380,4710,4710,4710,4710,0
|
|
20230612,125700,151421380,4710,4710,4710,4710,0
|
|
20230612,125600,151421380,4710,4710,4710,4710,0
|
|
20230612,125500,151421380,4710,4710,4710,4710,0
|
|
20230612,125400,151421380,4710,4710,4710,4710,0
|
|
20230612,125300,151421380,4710,4710,4710,4710,0
|
|
20230612,125200,151421380,4710,4710,4710,4710,0
|
|
20230612,125100,151421380,4710,4710,4710,4710,0
|
|
20230612,125000,151421380,4710,4710,4710,4710,0
|
|
20230612,124900,151421380,4710,4710,4710,4710,0
|
|
20230612,124800,151421380,4710,4710,4710,4710,0
|
|
20230612,124700,151421380,4710,4710,4710,4710,0
|
|
20230612,124600,151421380,4710,4710,4710,4710,0
|
|
20230612,124500,151421380,4710,4710,4710,4710,0
|
|
20230612,124400,151421380,4710,4710,4710,4710,0
|
|
20230612,124300,151421380,4710,4710,4710,4710,0
|
|
20230612,124200,151421380,4710,4710,4710,4710,1
|
|
20230612,124100,151416670,4710,4710,4710,4710,9
|
|
20230612,124000,151374280,4710,4710,4710,4710,125
|
|
20230612,123900,150785530,4710,4710,4710,4710,0
|
|
20230612,123800,150785530,4710,4710,4710,4710,0
|
|
20230612,123700,150785530,4710,4710,4710,4710,0
|
|
20230612,123600,150785530,4710,4710,4710,4710,0
|
|
20230612,123500,150785530,4710,4710,4710,4710,0
|
|
20230612,123400,150785530,4710,4710,4710,4710,0
|
|
20230612,123300,150785530,4710,4710,4710,4710,0
|
|
20230612,123200,150785530,4710,4710,4710,4710,0
|
|
20230612,123100,150785530,4710,4715,4715,4710,518
|
|
20230612,123000,148345070,4710,4710,4710,4710,0
|
|
20230612,122900,148345070,4710,4725,4725,4710,260
|
|
20230612,122800,147118790,4750,4750,4750,4750,0
|
|
20230612,122700,147118790,4750,4750,4750,4750,0
|
|
20230612,122600,147118790,4750,4750,4750,4750,0
|
|
20230612,122500,147118790,4750,4750,4750,4750,0
|
|
20230612,122400,147118790,4750,4750,4750,4750,0
|
|
20230612,122300,147118790,4750,4750,4750,4750,0
|
|
20230612,122200,147118790,4750,4750,4750,4750,71
|
|
20230612,122100,146781540,4750,4750,4750,4750,0
|
|
20230612,122000,146781540,4750,4750,4750,4750,0
|
|
20230612,121900,146781540,4750,4750,4750,4750,0
|
|
20230612,121800,146781540,4750,4750,4750,4750,0
|
|
20230612,121700,146781540,4750,4750,4750,4750,0
|
|
20230612,121600,146781540,4750,4750,4750,4750,0
|
|
20230612,121500,146781540,4750,4750,4750,4750,0
|
|
20230612,121400,146781540,4750,4750,4750,4750,0
|
|
20230612,121300,146781540,4750,4750,4750,4750,6
|
|
20230612,121200,146753040,4750,4750,4750,4750,0
|
|
20230612,121100,146753040,4750,4750,4750,4750,1
|
|
20230612,121000,146748290,4755,4755,4755,4755,0
|
|
20230612,120900,146748290,4755,4755,4755,4755,0
|
|
20230612,120800,146748290,4755,4755,4755,4755,0
|
|
20230612,120700,146748290,4755,4755,4755,4755,0
|
|
20230612,120600,146748290,4755,4755,4755,4755,0
|
|
20230612,120500,146748290,4755,4755,4755,4755,0
|
|
20230612,120400,146748290,4755,4755,4755,4755,0
|
|
20230612,120300,146748290,4755,4755,4755,4755,0
|
|
20230612,120200,146748290,4755,4755,4755,4755,0
|
|
20230612,120100,146748290,4755,4755,4755,4755,0
|
|
20230612,120000,146748290,4755,4755,4755,4755,0
|
|
20230612,115900,146748290,4755,4755,4755,4755,0
|
|
20230612,115800,146748290,4755,4755,4755,4755,0
|
|
20230612,115700,146748290,4755,4755,4755,4755,0
|
|
20230612,115600,146748290,4755,4755,4755,4755,0
|
|
20230612,115500,146748290,4755,4755,4755,4755,0
|
|
20230612,115400,146748290,4755,4755,4755,4755,0
|
|
20230612,115300,146748290,4755,4755,4755,4755,0
|
|
20230612,115200,146748290,4755,4755,4755,4755,0
|
|
20230612,115100,146748290,4755,4755,4755,4755,0
|
|
20230612,115000,146748290,4755,4755,4755,4755,0
|
|
20230612,114900,146748290,4755,4755,4755,4755,0
|
|
20230612,114800,146748290,4755,4755,4755,4755,0
|
|
20230612,114700,146748290,4755,4755,4755,4755,0
|
|
20230612,114600,146748290,4755,4755,4755,4755,0
|
|
20230612,114500,146748290,4755,4755,4755,4755,0
|
|
20230612,114400,146748290,4755,4755,4755,4755,0
|
|
20230612,114300,146748290,4755,4755,4755,4755,0
|
|
20230612,114200,146748290,4755,4755,4755,4755,0
|
|
20230612,114100,146748290,4755,4755,4755,4755,0
|
|
20230612,114000,146748290,4755,4755,4755,4755,1
|
|
20230612,113900,146743535,4720,4720,4720,4720,0
|
|
20230612,113800,146743535,4720,4720,4720,4720,0
|
|
20230612,113700,146743535,4720,4720,4720,4720,1
|
|
20230612,113600,146738815,4720,4720,4720,4720,0
|
|
20230612,113500,146738815,4720,4720,4720,4720,0
|
|
20230612,113400,146738815,4720,4720,4720,4720,0
|
|
20230612,113300,146738815,4720,4720,4720,4720,0
|
|
20230612,113200,146738815,4720,4720,4720,4720,0
|
|
20230612,113100,146738815,4720,4720,4720,4720,0
|
|
20230612,113000,146738815,4720,4720,4720,4720,0
|
|
20230612,112900,146738815,4720,4720,4720,4720,0
|
|
20230612,112800,146738815,4720,4720,4720,4720,0
|
|
20230612,112700,146738815,4720,4720,4720,4720,0
|
|
20230612,112600,146738815,4720,4720,4720,4720,1
|
|
20230612,112500,146734095,4720,4720,4720,4720,0
|
|
20230612,112400,146734095,4720,4720,4720,4720,1
|
|
20230612,112300,146729375,4720,4720,4720,4720,1
|
|
20230612,112200,146724655,4720,4720,4720,4720,2
|
|
20230612,112100,146715215,4720,4720,4720,4720,0
|
|
20230612,112000,146715215,4720,4720,4720,4720,0
|
|
20230612,111900,146715215,4720,4720,4720,4720,0
|
|
20230612,111800,146715215,4720,4720,4720,4720,203
|
|
20230612,111700,145757055,4720,4720,4720,4720,0
|
|
20230612,111600,145757055,4720,4720,4720,4720,0
|
|
20230612,111500,145757055,4720,4730,4730,4720,121
|
|
20230612,111400,145184905,4730,4730,4730,4730,20
|
|
20230612,111300,145090305,4745,4745,4745,4745,0
|
|
20230612,111200,145090305,4745,4745,4745,4745,0
|
|
20230612,111100,145090305,4745,4745,4745,4745,0
|
|
20230612,111000,145090305,4745,4750,4750,4745,1166
|
|
20230612,110900,139557155,4750,4750,4750,4750,0
|
|
20230612,110800,139557155,4750,4750,4750,4750,5
|
|
20230612,110700,139533405,4750,4750,4750,4750,0
|
|
20230612,110600,139533405,4750,4750,4750,4750,0
|
|
20230612,110500,139533405,4750,4750,4750,4750,0
|
|
20230612,110400,139533405,4750,4750,4750,4750,0
|
|
20230612,110300,139533405,4750,4750,4750,4750,0
|
|
20230612,110200,139533405,4750,4750,4750,4750,0
|
|
20230612,110100,139533405,4750,4750,4750,4750,1
|
|
20230612,110000,139528655,4755,4755,4755,4755,1
|
|
20230612,105900,139523900,4750,4745,4750,4745,34
|
|
20230612,105800,139362520,4745,4745,4745,4745,1
|
|
20230612,105700,139357775,4730,4730,4730,4730,0
|
|
20230612,105600,139357775,4730,4730,4730,4730,0
|
|
20230612,105500,139357775,4730,4740,4740,4730,657
|
|
20230612,105400,136250095,4750,4750,4750,4750,0
|
|
20230612,105300,136250095,4750,4750,4750,4750,0
|
|
20230612,105200,136250095,4750,4750,4750,4750,0
|
|
20230612,105100,136250095,4750,4750,4750,4750,0
|
|
20230612,105000,136250095,4750,4750,4750,4750,0
|
|
20230612,104900,136250095,4750,4750,4750,4750,0
|
|
20230612,104800,136250095,4750,4750,4750,4750,0
|
|
20230612,104700,136250095,4750,4750,4750,4750,0
|
|
20230612,104600,136250095,4750,4750,4750,4750,0
|
|
20230612,104500,136250095,4750,4750,4750,4750,0
|
|
20230612,104400,136250095,4750,4750,4750,4750,0
|
|
20230612,104300,136250095,4750,4750,4750,4750,0
|
|
20230612,104200,136250095,4750,4750,4750,4750,0
|
|
20230612,104100,136250095,4750,4750,4750,4750,0
|
|
20230612,104000,136250095,4750,4750,4750,4750,5
|
|
20230612,103900,136226345,4750,4750,4750,4750,0
|
|
20230612,103800,136226345,4750,4750,4750,4750,2
|
|
20230612,103700,136216845,4750,4750,4750,4750,0
|
|
20230612,103600,136216845,4750,4765,4765,4750,665
|
|
20230612,103500,133057140,4765,4765,4765,4765,0
|
|
20230612,103400,133057140,4765,4765,4765,4765,0
|
|
20230612,103300,133057140,4765,4790,4790,4765,2000
|
|
20230612,103200,123515900,4790,4790,4790,4790,2
|
|
20230612,103100,123506320,4790,4790,4790,4790,83
|
|
20230612,103000,123108750,4790,4790,4790,4790,0
|
|
20230612,102900,123108750,4790,4790,4790,4790,0
|
|
20230612,102800,123108750,4790,4790,4790,4790,15
|
|
20230612,102700,123036900,4790,4790,4790,4790,3
|
|
20230612,102600,123022530,4790,4790,4790,4790,414
|
|
20230612,102500,121039470,4795,4795,4795,4795,0
|
|
20230612,102400,121039470,4795,4795,4795,4795,0
|
|
20230612,102300,121039470,4795,4795,4795,4795,100
|
|
20230612,102200,120559970,4795,4795,4795,4795,0
|
|
20230612,102100,120559970,4795,4790,4795,4790,3
|
|
20230612,102000,120545595,4790,4790,4790,4790,3
|
|
20230612,101900,120531225,4790,4790,4790,4790,57
|
|
20230612,101800,120258195,4790,4790,4790,4790,15
|
|
20230612,101700,120186345,4795,4790,4795,4790,8
|
|
20230612,101600,120148020,4795,4795,4795,4795,0
|
|
20230612,101500,120148020,4795,4795,4795,4795,22
|
|
20230612,101400,120042530,4795,4795,4795,4795,0
|
|
20230612,101300,120042530,4795,4795,4795,4795,0
|
|
20230612,101200,120042530,4795,4795,4795,4795,0
|
|
20230612,101100,120042530,4795,4795,4795,4795,0
|
|
20230612,101000,120042530,4795,4795,4795,4795,0
|
|
20230612,100900,120042530,4795,4795,4795,4795,50
|
|
20230612,100800,119802780,4795,4795,4795,4795,0
|
|
20230612,100700,119802780,4795,4795,4795,4795,0
|
|
20230612,100600,119802780,4795,4795,4795,4795,4
|
|
20230612,100500,119783600,4795,4795,4795,4795,1
|
|
20230612,100400,119778805,4795,4795,4795,4795,0
|
|
20230612,100300,119778805,4795,4795,4795,4795,202
|
|
20230612,100200,118810215,4790,4790,4790,4790,0
|
|
20230612,100100,118810215,4790,4790,4790,4790,0
|
|
20230612,100000,118810215,4790,4790,4790,4790,0
|
|
20230612,095900,118810215,4790,4790,4790,4790,0
|
|
20230612,095800,118810215,4790,4790,4790,4790,0
|
|
20230612,095700,118810215,4790,4790,4790,4790,0
|
|
20230612,095600,118810215,4790,4790,4790,4790,0
|
|
20230612,095500,118810215,4790,4800,4800,4790,200
|
|
20230612,095400,117850515,4810,4810,4810,4810,0
|
|
20230612,095300,117850515,4810,4805,4810,4805,626
|
|
20230612,095200,114839585,4805,4805,4805,4805,0
|
|
20230612,095100,114839585,4805,4795,4805,4795,266
|
|
20230612,095000,113564095,4795,4795,4795,4795,190
|
|
20230612,094900,112653045,4805,4810,4810,4805,261
|
|
20230612,094800,111398715,4810,4820,4820,4810,184
|
|
20230612,094700,110511885,4820,4820,4820,4820,1
|
|
20230612,094600,110507065,4820,4820,4820,4820,5
|
|
20230612,094500,110482965,4825,4825,4825,4825,0
|
|
20230612,094400,110482965,4825,4825,4825,4825,0
|
|
20230612,094300,110482965,4825,4825,4825,4825,0
|
|
20230612,094200,110482965,4825,4830,4830,4825,600
|
|
20230612,094100,107587445,4825,4810,4825,4810,17
|
|
20230612,094000,107505585,4810,4830,4830,4810,51
|
|
20230612,093900,107259275,4845,4845,4845,4845,0
|
|
20230612,093800,107259275,4845,4850,4850,4840,126
|
|
20230612,093700,106648610,4845,4850,4850,4845,273
|
|
20230612,093600,105325785,4865,4870,4870,4865,210
|
|
20230612,093500,104303185,4870,4870,4870,4870,10
|
|
20230612,093400,104254485,4875,4875,4880,4875,861
|
|
20230612,093300,100053555,4890,4810,4890,4810,1332
|
|
20230612,093200,93596865,4810,4800,4810,4800,975
|
|
20230612,093100,88916805,4800,4800,4800,4800,895
|
|
20230612,093000,84620805,4800,4800,4800,4795,3492
|
|
20230612,092900,67859720,4800,4800,4800,4800,4827
|
|
20230612,092800,44690120,4800,4800,4800,4800,551
|
|
20230612,092700,42045320,4770,4770,4770,4770,0
|
|
20230612,092600,42045320,4770,4770,4770,4770,200
|
|
20230612,092500,41091320,4770,4770,4770,4770,0
|
|
20230612,092400,41091320,4770,4780,4780,4770,662
|
|
20230612,092300,37933400,4770,4770,4770,4770,0
|
|
20230612,092200,37933400,4770,4770,4770,4770,0
|
|
20230612,092100,37933400,4770,4770,4770,4770,55
|
|
20230612,092000,37671050,4770,4770,4770,4770,0
|
|
20230612,091900,37671050,4770,4770,4770,4770,52
|
|
20230612,091800,37423010,4800,4795,4800,4795,500
|
|
20230612,091700,35023285,4770,4785,4785,4770,1000
|
|
20230612,091600,30252815,4785,4785,4785,4785,0
|
|
20230612,091500,30252815,4785,4785,4785,4785,0
|
|
20230612,091400,30252815,4785,4785,4785,4785,20
|
|
20230612,091300,30157115,4775,4780,4780,4775,276
|
|
20230612,091200,28839025,4800,4800,4800,4800,288
|
|
20230612,091100,27456625,4800,4800,4800,4800,1042
|
|
20230612,091000,22455025,4800,4800,4800,4800,0
|
|
20230612,090900,22455025,4800,4805,4805,4800,726
|
|
20230612,090800,18970175,4805,4805,4805,4805,44
|
|
20230612,090700,18758755,4805,4800,4900,4800,1650
|
|
20230612,090600,10751380,4800,4745,4800,4745,1846
|
|
20230612,090500,1917670,4740,4740,4740,4740,131
|
|
20230612,090400,1296730,4740,4730,4740,4730,261
|
|
20230612,090300,61555,4735,4735,4735,4735,0
|
|
20230612,090200,61555,4735,4735,4735,4735,0
|
|
20230612,090100,61555,4735,4735,4735,4735,0
|
|
20230612,090000,61555,4735,4735,4735,4735,13
|