615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,191100,1173889945,3615,3615,3615,3615,0
|
|
20230612,191000,1173889945,3615,3615,3615,3615,0
|
|
20230612,190900,1173889945,3615,3615,3615,3615,0
|
|
20230612,190800,1173889945,3615,3615,3615,3615,0
|
|
20230612,190700,1173889945,3615,3615,3615,3615,0
|
|
20230612,190600,1173889945,3615,3615,3615,3615,0
|
|
20230612,190500,1173889945,3615,3615,3615,3615,0
|
|
20230612,190400,1173889945,3615,3615,3615,3615,0
|
|
20230612,190300,1173889945,3615,3615,3615,3615,0
|
|
20230612,190200,1173889945,3615,3615,3615,3615,0
|
|
20230612,190100,1173889945,3615,3615,3615,3615,0
|
|
20230612,190000,1173889945,3615,3615,3615,3615,0
|
|
20230612,185900,1173889945,3615,3615,3615,3615,0
|
|
20230612,185800,1173889945,3615,3615,3615,3615,0
|
|
20230612,185700,1173889945,3615,3615,3615,3615,0
|
|
20230612,185600,1173889945,3615,3615,3615,3615,0
|
|
20230612,185500,1173889945,3615,3615,3615,3615,0
|
|
20230612,185400,1173889945,3615,3615,3615,3615,0
|
|
20230612,185300,1173889945,3615,3615,3615,3615,0
|
|
20230612,185200,1173889945,3615,3615,3615,3615,0
|
|
20230612,185100,1173889945,3615,3615,3615,3615,0
|
|
20230612,185000,1173889945,3615,3615,3615,3615,0
|
|
20230612,184900,1173889945,3615,3615,3615,3615,0
|
|
20230612,184800,1173889945,3615,3615,3615,3615,0
|
|
20230612,184700,1173889945,3615,3615,3615,3615,0
|
|
20230612,184600,1173889945,3615,3615,3615,3615,0
|
|
20230612,184500,1173889945,3615,3615,3615,3615,0
|
|
20230612,184400,1173889945,3615,3615,3615,3615,0
|
|
20230612,184300,1173889945,3615,3615,3615,3615,0
|
|
20230612,184200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,184100,1173889945,3615,3615,3615,3615,0
|
|
20230612,184000,1173889945,3615,3615,3615,3615,0
|
|
20230612,183900,1173889945,3615,3615,3615,3615,0
|
|
20230612,183800,1173889945,3615,3615,3615,3615,0
|
|
20230612,183700,1173889945,3615,3615,3615,3615,0
|
|
20230612,183600,1173889945,3615,3615,3615,3615,0
|
|
20230612,183500,1173889945,3615,3615,3615,3615,0
|
|
20230612,183400,1173889945,3615,3615,3615,3615,0
|
|
20230612,183300,1173889945,3615,3615,3615,3615,0
|
|
20230612,183200,1173889945,3615,3615,3615,3615,0
|
|
20230612,183100,1173889945,3615,3615,3615,3615,0
|
|
20230612,183000,1173889945,3615,3615,3615,3615,0
|
|
20230612,182900,1173889945,3615,3615,3615,3615,0
|
|
20230612,182800,1173889945,3615,3615,3615,3615,0
|
|
20230612,182700,1173889945,3615,3615,3615,3615,0
|
|
20230612,182600,1173889945,3615,3615,3615,3615,0
|
|
20230612,182500,1173889945,3615,3615,3615,3615,0
|
|
20230612,182400,1173889945,3615,3615,3615,3615,0
|
|
20230612,182300,1173889945,3615,3615,3615,3615,0
|
|
20230612,182200,1173889945,3615,3615,3615,3615,0
|
|
20230612,182100,1173889945,3615,3615,3615,3615,0
|
|
20230612,182000,1173889945,3615,3615,3615,3615,0
|
|
20230612,181900,1173889945,3615,3615,3615,3615,0
|
|
20230612,181800,1173889945,3615,3615,3615,3615,0
|
|
20230612,181700,1173889945,3615,3615,3615,3615,0
|
|
20230612,181600,1173889945,3615,3615,3615,3615,0
|
|
20230612,181500,1173889945,3615,3615,3615,3615,0
|
|
20230612,181400,1173889945,3615,3615,3615,3615,0
|
|
20230612,181300,1173889945,3615,3615,3615,3615,0
|
|
20230612,181200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,181100,1173889945,3615,3615,3615,3615,0
|
|
20230612,181000,1173889945,3615,3615,3615,3615,0
|
|
20230612,180900,1173889945,3615,3615,3615,3615,0
|
|
20230612,180800,1173889945,3615,3615,3615,3615,0
|
|
20230612,180700,1173889945,3615,3615,3615,3615,0
|
|
20230612,180600,1173889945,3615,3615,3615,3615,0
|
|
20230612,180500,1173889945,3615,3615,3615,3615,0
|
|
20230612,180400,1173889945,3615,3615,3615,3615,0
|
|
20230612,180300,1173889945,3615,3615,3615,3615,0
|
|
20230612,180200,1173889945,3615,3615,3615,3615,0
|
|
20230612,180100,1173889945,3615,3615,3615,3615,0
|
|
20230612,180000,1173889945,3615,3615,3615,3615,0
|
|
20230612,175900,1173889945,3615,3615,3615,3615,0
|
|
20230612,175800,1173889945,3615,3615,3615,3615,0
|
|
20230612,175700,1173889945,3615,3615,3615,3615,0
|
|
20230612,175600,1173889945,3615,3615,3615,3615,0
|
|
20230612,175500,1173889945,3615,3615,3615,3615,0
|
|
20230612,175400,1173889945,3615,3615,3615,3615,0
|
|
20230612,175300,1173889945,3615,3615,3615,3615,0
|
|
20230612,175200,1173889945,3615,3615,3615,3615,0
|
|
20230612,175100,1173889945,3615,3615,3615,3615,0
|
|
20230612,175000,1173889945,3615,3615,3615,3615,0
|
|
20230612,174900,1173889945,3615,3615,3615,3615,0
|
|
20230612,174800,1173889945,3615,3615,3615,3615,0
|
|
20230612,174700,1173889945,3615,3615,3615,3615,0
|
|
20230612,174600,1173889945,3615,3615,3615,3615,0
|
|
20230612,174500,1173889945,3615,3615,3615,3615,0
|
|
20230612,174400,1173889945,3615,3615,3615,3615,0
|
|
20230612,174300,1173889945,3615,3615,3615,3615,0
|
|
20230612,174200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,174100,1173889945,3615,3615,3615,3615,0
|
|
20230612,174000,1173889945,3615,3615,3615,3615,0
|
|
20230612,173900,1173889945,3615,3615,3615,3615,0
|
|
20230612,173800,1173889945,3615,3615,3615,3615,0
|
|
20230612,173700,1173889945,3615,3615,3615,3615,0
|
|
20230612,173600,1173889945,3615,3615,3615,3615,0
|
|
20230612,173500,1173889945,3615,3615,3615,3615,0
|
|
20230612,173400,1173889945,3615,3615,3615,3615,0
|
|
20230612,173300,1173889945,3615,3615,3615,3615,0
|
|
20230612,173200,1173889945,3615,3615,3615,3615,0
|
|
20230612,173100,1173889945,3615,3615,3615,3615,0
|
|
20230612,173000,1173889945,3615,3615,3615,3615,0
|
|
20230612,172900,1173889945,3615,3615,3615,3615,0
|
|
20230612,172800,1173889945,3615,3615,3615,3615,0
|
|
20230612,172700,1173889945,3615,3615,3615,3615,0
|
|
20230612,172600,1173889945,3615,3615,3615,3615,0
|
|
20230612,172500,1173889945,3615,3615,3615,3615,0
|
|
20230612,172400,1173889945,3615,3615,3615,3615,0
|
|
20230612,172300,1173889945,3615,3615,3615,3615,0
|
|
20230612,172200,1173889945,3615,3615,3615,3615,0
|
|
20230612,172100,1173889945,3615,3615,3615,3615,0
|
|
20230612,172000,1173889945,3615,3615,3615,3615,0
|
|
20230612,171900,1173889945,3615,3615,3615,3615,0
|
|
20230612,171800,1173889945,3615,3615,3615,3615,0
|
|
20230612,171700,1173889945,3615,3615,3615,3615,0
|
|
20230612,171600,1173889945,3615,3615,3615,3615,0
|
|
20230612,171500,1173889945,3615,3615,3615,3615,0
|
|
20230612,171400,1173889945,3615,3615,3615,3615,0
|
|
20230612,171300,1173889945,3615,3615,3615,3615,0
|
|
20230612,171200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,171100,1173889945,3615,3615,3615,3615,0
|
|
20230612,171000,1173889945,3615,3615,3615,3615,0
|
|
20230612,170900,1173889945,3615,3615,3615,3615,0
|
|
20230612,170800,1173889945,3615,3615,3615,3615,0
|
|
20230612,170700,1173889945,3615,3615,3615,3615,0
|
|
20230612,170600,1173889945,3615,3615,3615,3615,0
|
|
20230612,170500,1173889945,3615,3615,3615,3615,0
|
|
20230612,170400,1173889945,3615,3615,3615,3615,0
|
|
20230612,170300,1173889945,3615,3615,3615,3615,0
|
|
20230612,170200,1173889945,3615,3615,3615,3615,0
|
|
20230612,170100,1173889945,3615,3615,3615,3615,0
|
|
20230612,170000,1173889945,3615,3615,3615,3615,0
|
|
20230612,165900,1173889945,3615,3615,3615,3615,0
|
|
20230612,165800,1173889945,3615,3615,3615,3615,0
|
|
20230612,165700,1173889945,3615,3615,3615,3615,0
|
|
20230612,165600,1173889945,3615,3615,3615,3615,0
|
|
20230612,165500,1173889945,3615,3615,3615,3615,0
|
|
20230612,165400,1173889945,3615,3615,3615,3615,0
|
|
20230612,165300,1173889945,3615,3615,3615,3615,0
|
|
20230612,165200,1173889945,3615,3615,3615,3615,0
|
|
20230612,165100,1173889945,3615,3615,3615,3615,0
|
|
20230612,165000,1173889945,3615,3615,3615,3615,0
|
|
20230612,164900,1173889945,3615,3615,3615,3615,0
|
|
20230612,164800,1173889945,3615,3615,3615,3615,0
|
|
20230612,164700,1173889945,3615,3615,3615,3615,0
|
|
20230612,164600,1173889945,3615,3615,3615,3615,0
|
|
20230612,164500,1173889945,3615,3615,3615,3615,0
|
|
20230612,164400,1173889945,3615,3615,3615,3615,0
|
|
20230612,164300,1173889945,3615,3615,3615,3615,0
|
|
20230612,164200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,164100,1173889945,3615,3615,3615,3615,0
|
|
20230612,164000,1173889945,3615,3615,3615,3615,0
|
|
20230612,163900,1173889945,3615,3615,3615,3615,0
|
|
20230612,163800,1173889945,3615,3615,3615,3615,0
|
|
20230612,163700,1173889945,3615,3615,3615,3615,0
|
|
20230612,163600,1173889945,3615,3615,3615,3615,0
|
|
20230612,163500,1173889945,3615,3615,3615,3615,0
|
|
20230612,163400,1173889945,3615,3615,3615,3615,0
|
|
20230612,163300,1173889945,3615,3615,3615,3615,0
|
|
20230612,163200,1173889945,3615,3615,3615,3615,0
|
|
20230612,163100,1173889945,3615,3615,3615,3615,0
|
|
20230612,163000,1173889945,3615,3615,3615,3615,0
|
|
20230612,162900,1173889945,3615,3615,3615,3615,0
|
|
20230612,162800,1173889945,3615,3615,3615,3615,0
|
|
20230612,162700,1173889945,3615,3615,3615,3615,0
|
|
20230612,162600,1173889945,3615,3615,3615,3615,0
|
|
20230612,162500,1173889945,3615,3615,3615,3615,0
|
|
20230612,162400,1173889945,3615,3615,3615,3615,0
|
|
20230612,162300,1173889945,3615,3615,3615,3615,0
|
|
20230612,162200,1173889945,3615,3615,3615,3615,0
|
|
20230612,162100,1173889945,3615,3615,3615,3615,0
|
|
20230612,162000,1173889945,3615,3615,3615,3615,0
|
|
20230612,161900,1173889945,3615,3615,3615,3615,0
|
|
20230612,161800,1173889945,3615,3615,3615,3615,0
|
|
20230612,161700,1173889945,3615,3615,3615,3615,0
|
|
20230612,161600,1173889945,3615,3615,3615,3615,0
|
|
20230612,161500,1173889945,3615,3615,3615,3615,0
|
|
20230612,161400,1173889945,3615,3615,3615,3615,0
|
|
20230612,161300,1173889945,3615,3615,3615,3615,0
|
|
20230612,161200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,161100,1173889945,3615,3615,3615,3615,0
|
|
20230612,161000,1173889945,3615,3615,3615,3615,0
|
|
20230612,160900,1173889945,3615,3615,3615,3615,0
|
|
20230612,160800,1173889945,3615,3615,3615,3615,0
|
|
20230612,160700,1173889945,3615,3615,3615,3615,0
|
|
20230612,160600,1173889945,3615,3615,3615,3615,0
|
|
20230612,160500,1173889945,3615,3615,3615,3615,0
|
|
20230612,160400,1173889945,3615,3615,3615,3615,0
|
|
20230612,160300,1173889945,3615,3615,3615,3615,0
|
|
20230612,160200,1173889945,3615,3615,3615,3615,0
|
|
20230612,160100,1173889945,3615,3615,3615,3615,0
|
|
20230612,160000,1173889945,3615,3615,3615,3615,0
|
|
20230612,155900,1173889945,3615,3615,3615,3615,0
|
|
20230612,155800,1173889945,3615,3615,3615,3615,0
|
|
20230612,155700,1173889945,3615,3615,3615,3615,0
|
|
20230612,155600,1173889945,3615,3615,3615,3615,0
|
|
20230612,155500,1173889945,3615,3615,3615,3615,0
|
|
20230612,155400,1173889945,3615,3615,3615,3615,0
|
|
20230612,155300,1173889945,3615,3615,3615,3615,0
|
|
20230612,155200,1173889945,3615,3615,3615,3615,0
|
|
20230612,155100,1173889945,3615,3615,3615,3615,0
|
|
20230612,155000,1173889945,3615,3615,3615,3615,0
|
|
20230612,154900,1173889945,3615,3615,3615,3615,0
|
|
20230612,154800,1173889945,3615,3615,3615,3615,0
|
|
20230612,154700,1173889945,3615,3615,3615,3615,0
|
|
20230612,154600,1173889945,3615,3615,3615,3615,0
|
|
20230612,154500,1173889945,3615,3615,3615,3615,0
|
|
20230612,154400,1173889945,3615,3615,3615,3615,0
|
|
20230612,154300,1173889945,3615,3615,3615,3615,0
|
|
20230612,154200,1173889945,3615,3615,3615,3615,5391
|
|
20230612,154100,1173889945,3615,3615,3615,3615,0
|
|
20230612,154000,1173889945,3615,3615,3615,3615,0
|
|
20230612,153900,1173889945,3615,3615,3615,3615,0
|
|
20230612,153800,1173889945,3615,3615,3615,3615,0
|
|
20230612,153700,1173889945,3615,3615,3615,3615,0
|
|
20230612,153600,1173889945,3615,3615,3615,3615,0
|
|
20230612,153500,1173889945,3615,3615,3615,3615,0
|
|
20230612,153400,1173889945,3615,3615,3615,3615,0
|
|
20230612,153300,1173889945,3615,3615,3615,3615,0
|
|
20230612,153200,1173889945,3615,3615,3615,3615,0
|
|
20230612,153100,1173889945,3615,3615,3615,3615,0
|
|
20230612,153000,1173889945,3615,3615,3615,3615,5391
|
|
20230612,152900,1154401480,3610,3610,3610,3610,0
|
|
20230612,152800,1154401480,3610,3610,3610,3610,0
|
|
20230612,152700,1154401480,3610,3610,3610,3610,0
|
|
20230612,152600,1154401480,3610,3610,3610,3610,0
|
|
20230612,152500,1154401480,3610,3610,3610,3610,0
|
|
20230612,152400,1154401480,3610,3610,3610,3610,0
|
|
20230612,152300,1154401480,3610,3610,3610,3610,0
|
|
20230612,152200,1154401480,3610,3610,3610,3610,0
|
|
20230612,152100,1154401480,3610,3610,3610,3610,0
|
|
20230612,152000,1154401480,3610,3610,3610,3610,0
|
|
20230612,151900,1154401480,3610,3605,3610,3600,3855
|
|
20230612,151800,1140521935,3595,3605,3605,3595,1410
|
|
20230612,151700,1135446060,3610,3610,3610,3610,445
|
|
20230612,151600,1133839610,3610,3600,3610,3595,906
|
|
20230612,151500,1130578025,3600,3600,3600,3590,2486
|
|
20230612,151400,1121637440,3600,3605,3605,3600,3258
|
|
20230612,151300,1109900890,3605,3605,3605,3605,4
|
|
20230612,151200,1109886470,3600,3600,3600,3600,0
|
|
20230612,151100,1109886470,3600,3600,3600,3600,0
|
|
20230612,151000,1109886470,3600,3605,3605,3600,255
|
|
20230612,150900,1108967975,3600,3600,3600,3600,200
|
|
20230612,150800,1108247975,3605,3600,3605,3600,266
|
|
20230612,150700,1107289565,3600,3600,3600,3600,1
|
|
20230612,150600,1107285965,3595,3595,3595,3595,13
|
|
20230612,150500,1107239230,3595,3595,3595,3595,0
|
|
20230612,150400,1107239230,3595,3595,3595,3595,10
|
|
20230612,150300,1107203280,3590,3590,3590,3590,1755
|
|
20230612,150200,1100902830,3595,3605,3605,3595,2865
|
|
20230612,150100,1090598715,3605,3605,3605,3605,5
|
|
20230612,150000,1090580690,3595,3595,3595,3595,1
|
|
20230612,145900,1090577095,3600,3600,3600,3600,1002
|
|
20230612,145800,1086969895,3595,3595,3595,3595,37
|
|
20230612,145700,1086836880,3600,3600,3600,3595,1282
|
|
20230612,145600,1082228050,3600,3600,3600,3600,23
|
|
20230612,145500,1082145250,3595,3595,3595,3595,623
|
|
20230612,145400,1079905565,3590,3595,3595,3590,295
|
|
20230612,145300,1078845065,3590,3590,3590,3590,71
|
|
20230612,145200,1078590175,3600,3590,3600,3590,2
|
|
20230612,145100,1078582985,3590,3590,3590,3590,44
|
|
20230612,145000,1078425025,3590,3590,3590,3590,120
|
|
20230612,144900,1077994225,3595,3595,3595,3595,14
|
|
20230612,144800,1077943895,3595,3595,3595,3595,0
|
|
20230612,144700,1077943895,3595,3590,3595,3590,418
|
|
20230612,144600,1076443005,3590,3590,3590,3590,3004
|
|
20230612,144500,1065658645,3590,3590,3590,3590,0
|
|
20230612,144400,1065658645,3590,3590,3590,3590,3
|
|
20230612,144300,1065647875,3590,3590,3600,3590,11
|
|
20230612,144200,1065608375,3585,3595,3595,3585,1486
|
|
20230612,144100,1060280025,3595,3590,3595,3590,917
|
|
20230612,144000,1056987910,3600,3595,3600,3595,36
|
|
20230612,143900,1056858400,3600,3590,3600,3590,477
|
|
20230612,143800,1055145810,3590,3595,3595,3590,3442
|
|
20230612,143700,1042785685,3595,3595,3595,3595,0
|
|
20230612,143600,1042785685,3595,3595,3600,3595,1115
|
|
20230612,143500,1038776760,3595,3595,3595,3595,3779
|
|
20230612,143400,1025191255,3600,3600,3600,3600,0
|
|
20230612,143300,1025191255,3600,3600,3605,3600,2306
|
|
20230612,143200,1016889615,3600,3600,3600,3600,1
|
|
20230612,143100,1016886015,3610,3610,3610,3610,0
|
|
20230612,143000,1016886015,3610,3610,3610,3610,0
|
|
20230612,142900,1016886015,3610,3610,3610,3610,0
|
|
20230612,142800,1016886015,3610,3610,3610,3610,29
|
|
20230612,142700,1016781325,3610,3610,3610,3610,26
|
|
20230612,142600,1016687465,3610,3610,3610,3610,256
|
|
20230612,142500,1015763305,3615,3615,3615,3615,14
|
|
20230612,142400,1015712695,3610,3610,3610,3610,20
|
|
20230612,142300,1015640495,3610,3610,3610,3610,0
|
|
20230612,142200,1015640495,3610,3610,3610,3610,100
|
|
20230612,142100,1015279495,3615,3615,3615,3615,0
|
|
20230612,142000,1015279495,3615,3610,3615,3610,72
|
|
20230612,141900,1015019220,3620,3615,3620,3615,614
|
|
20230612,141800,1012798080,3615,3615,3615,3615,154
|
|
20230612,141700,1012241370,3610,3615,3615,3610,556
|
|
20230612,141600,1010231710,3610,3605,3610,3605,98
|
|
20230612,141500,1009877960,3605,3605,3605,3605,2
|
|
20230612,141400,1009870750,3610,3610,3610,3610,87
|
|
20230612,141300,1009556680,3600,3600,3600,3600,2
|
|
20230612,141200,1009549480,3610,3610,3610,3610,100
|
|
20230612,141100,1009188480,3610,3610,3610,3610,0
|
|
20230612,141000,1009188480,3610,3605,3610,3605,1030
|
|
20230612,140900,1005474220,3605,3605,3605,3605,0
|
|
20230612,140800,1005474220,3605,3600,3605,3600,285
|
|
20230612,140700,1004448200,3595,3605,3605,3595,1533
|
|
20230612,140600,998933570,3605,3605,3605,3605,27
|
|
20230612,140500,998836235,3605,3605,3605,3605,1
|
|
20230612,140400,998832630,3600,3600,3600,3600,142
|
|
20230612,140300,998321430,3600,3600,3600,3600,78
|
|
20230612,140200,998040630,3600,3600,3600,3600,822
|
|
20230612,140100,995081430,3605,3605,3605,3605,8
|
|
20230612,140000,995052590,3600,3600,3600,3595,672
|
|
20230612,135900,992633775,3600,3600,3600,3600,0
|
|
20230612,135800,992633775,3600,3600,3605,3600,183
|
|
20230612,135700,991974475,3600,3600,3600,3600,262
|
|
20230612,135600,991031275,3600,3600,3600,3600,0
|
|
20230612,135500,991031275,3600,3605,3605,3600,613
|
|
20230612,135400,988824470,3600,3605,3610,3600,2058
|
|
20230612,135300,981415630,3610,3605,3610,3605,68
|
|
20230612,135200,981170480,3605,3605,3605,3605,0
|
|
20230612,135100,981170480,3605,3605,3605,3605,100
|
|
20230612,135000,980809980,3605,3610,3610,3605,740
|
|
20230612,134900,978139445,3610,3605,3610,3605,43
|
|
20230612,134800,977984420,3605,3605,3605,3605,91
|
|
20230612,134700,977656365,3605,3605,3605,3605,43
|
|
20230612,134600,977501350,3610,3605,3610,3605,61
|
|
20230612,134500,977281390,3605,3605,3605,3605,20
|
|
20230612,134400,977209290,3600,3600,3600,3600,0
|
|
20230612,134300,977209290,3600,3600,3600,3600,0
|
|
20230612,134200,977209290,3600,3600,3600,3600,0
|
|
20230612,134100,977209290,3600,3600,3600,3600,0
|
|
20230612,134000,977209290,3600,3600,3600,3600,21
|
|
20230612,133900,977133690,3600,3600,3600,3600,12
|
|
20230612,133800,977090490,3605,3605,3605,3605,50
|
|
20230612,133700,976910240,3605,3605,3605,3605,300
|
|
20230612,133600,975828740,3605,3600,3605,3600,297
|
|
20230612,133500,974759035,3595,3595,3595,3595,0
|
|
20230612,133400,974759035,3595,3595,3595,3595,93
|
|
20230612,133300,974424700,3600,3600,3600,3595,138
|
|
20230612,133200,973928385,3600,3600,3605,3600,619
|
|
20230612,133100,971699980,3600,3600,3600,3600,0
|
|
20230612,133000,971699980,3600,3600,3600,3600,50
|
|
20230612,132900,971519980,3600,3590,3600,3590,3
|
|
20230612,132800,971509200,3590,3590,3590,3590,30
|
|
20230612,132700,971401500,3600,3600,3600,3600,0
|
|
20230612,132600,971401500,3600,3600,3600,3600,6
|
|
20230612,132500,971379900,3600,3595,3600,3595,84
|
|
20230612,132400,971077770,3595,3595,3595,3590,76
|
|
20230612,132300,970804605,3595,3595,3595,3595,720
|
|
20230612,132200,968216205,3595,3595,3595,3595,503
|
|
20230612,132100,966407920,3595,3595,3595,3595,9
|
|
20230612,132000,966375565,3595,3595,3595,3595,679
|
|
20230612,131900,963934560,3595,3595,3595,3595,50
|
|
20230612,131800,963754810,3590,3590,3590,3590,0
|
|
20230612,131700,963754810,3590,3590,3590,3590,1
|
|
20230612,131600,963751220,3595,3595,3595,3595,150
|
|
20230612,131500,963211970,3595,3595,3595,3595,9
|
|
20230612,131400,963179615,3595,3595,3595,3595,502
|
|
20230612,131300,961374925,3595,3600,3600,3595,283
|
|
20230612,131200,960356165,3600,3600,3600,3600,0
|
|
20230612,131100,960356165,3600,3600,3600,3600,84
|
|
20230612,131000,960053765,3600,3600,3600,3600,0
|
|
20230612,130900,960053765,3600,3600,3600,3600,121
|
|
20230612,130800,959618165,3600,3600,3600,3600,0
|
|
20230612,130700,959618165,3600,3600,3600,3600,30
|
|
20230612,130600,959510165,3595,3595,3595,3595,202
|
|
20230612,130500,958783975,3595,3595,3595,3595,170
|
|
20230612,130400,958172825,3600,3600,3600,3600,1
|
|
20230612,130300,958169225,3595,3595,3595,3595,1
|
|
20230612,130200,958165630,3595,3595,3595,3595,43
|
|
20230612,130100,958011045,3595,3595,3595,3595,3
|
|
20230612,130000,958000260,3595,3600,3600,3595,26
|
|
20230612,125900,957906725,3595,3590,3595,3590,2
|
|
20230612,125800,957899540,3595,3595,3595,3595,0
|
|
20230612,125700,957899540,3595,3595,3595,3595,20
|
|
20230612,125600,957827640,3595,3595,3595,3595,50
|
|
20230612,125500,957647890,3595,3595,3595,3595,10
|
|
20230612,125400,957611940,3595,3595,3595,3595,2
|
|
20230612,125300,957604750,3595,3595,3595,3595,2230
|
|
20230612,125200,949587900,3600,3600,3600,3600,250
|
|
20230612,125100,948687900,3600,3600,3600,3595,324
|
|
20230612,125000,947521520,3600,3605,3605,3600,153
|
|
20230612,124900,946970230,3600,3600,3600,3600,208
|
|
20230612,124800,946221430,3600,3600,3600,3600,0
|
|
20230612,124700,946221430,3600,3600,3600,3600,129
|
|
20230612,124600,945757030,3600,3600,3600,3600,0
|
|
20230612,124500,945757030,3600,3595,3600,3595,27
|
|
20230612,124400,945659960,3595,3600,3600,3595,32
|
|
20230612,124300,945544870,3600,3600,3600,3600,0
|
|
20230612,124200,945544870,3600,3600,3600,3600,3
|
|
20230612,124100,945534070,3600,3600,3600,3600,47
|
|
20230612,124000,945364870,3600,3600,3600,3600,0
|
|
20230612,123900,945364870,3600,3600,3600,3600,0
|
|
20230612,123800,945364870,3600,3600,3600,3600,0
|
|
20230612,123700,945364870,3600,3600,3600,3600,2
|
|
20230612,123600,945357670,3600,3600,3605,3600,168
|
|
20230612,123500,944752475,3595,3595,3595,3595,9
|
|
20230612,123400,944720120,3595,3595,3595,3595,0
|
|
20230612,123300,944720120,3595,3595,3595,3595,20
|
|
20230612,123200,944648220,3600,3600,3600,3600,500
|
|
20230612,123100,942848220,3595,3595,3595,3595,0
|
|
20230612,123000,942848220,3595,3595,3600,3595,129
|
|
20230612,122900,942384460,3595,3595,3595,3595,2
|
|
20230612,122800,942377270,3595,3595,3595,3595,0
|
|
20230612,122700,942377270,3595,3595,3595,3595,0
|
|
20230612,122600,942377270,3595,3595,3595,3595,372
|
|
20230612,122500,941039930,3600,3600,3600,3600,1
|
|
20230612,122400,941036330,3590,3590,3590,3590,0
|
|
20230612,122300,941036330,3590,3590,3590,3590,380
|
|
20230612,122200,939672130,3590,3590,3590,3590,769
|
|
20230612,122100,936911420,3590,3590,3590,3590,268
|
|
20230612,122000,935949300,3590,3590,3590,3590,3
|
|
20230612,121900,935938530,3590,3590,3590,3590,0
|
|
20230612,121800,935938530,3590,3590,3590,3590,510
|
|
20230612,121700,934107630,3590,3590,3590,3590,1197
|
|
20230612,121600,929810400,3590,3595,3595,3590,131
|
|
20230612,121500,929339610,3595,3595,3595,3595,300
|
|
20230612,121400,928261110,3595,3590,3595,3590,1002
|
|
20230612,121300,924663920,3590,3590,3590,3590,80
|
|
20230612,121200,924376720,3585,3585,3585,3585,851
|
|
20230612,121100,921325885,3585,3590,3590,3585,2728
|
|
20230612,121000,911533480,3590,3590,3590,3590,0
|
|
20230612,120900,911533480,3590,3590,3590,3590,0
|
|
20230612,120800,911533480,3590,3590,3590,3590,500
|
|
20230612,120700,909738480,3595,3595,3595,3595,2
|
|
20230612,120600,909731290,3595,3595,3595,3595,0
|
|
20230612,120500,909731290,3595,3595,3595,3595,0
|
|
20230612,120400,909731290,3595,3595,3595,3595,22
|
|
20230612,120300,909652200,3590,3595,3595,3590,1010
|
|
20230612,120200,906026250,3590,3590,3590,3590,100
|
|
20230612,120100,905667250,3590,3590,3590,3590,100
|
|
20230612,120000,905308250,3595,3595,3595,3595,0
|
|
20230612,115900,905308250,3595,3595,3595,3595,0
|
|
20230612,115800,905308250,3595,3585,3595,3585,1500
|
|
20230612,115700,899925750,3585,3595,3595,3585,3456
|
|
20230612,115600,887520780,3595,3595,3595,3595,0
|
|
20230612,115500,887520780,3595,3595,3595,3595,20
|
|
20230612,115400,887448880,3590,3590,3590,3590,1010
|
|
20230612,115300,883822980,3590,3590,3590,3590,283
|
|
20230612,115200,882807010,3595,3595,3595,3595,10
|
|
20230612,115100,882771060,3590,3595,3595,3590,3556
|
|
20230612,115000,869996850,3600,3600,3600,3600,35
|
|
20230612,114900,869870850,3600,3590,3600,3590,1029
|
|
20230612,114800,866167030,3595,3595,3595,3595,7
|
|
20230612,114700,866141865,3595,3595,3595,3595,1026
|
|
20230612,114600,862453395,3595,3590,3595,3590,559
|
|
20230612,114500,860444085,3590,3590,3590,3585,3008
|
|
20230612,114400,849645375,3595,3595,3595,3595,166
|
|
20230612,114300,849048605,3595,3595,3595,3595,77
|
|
20230612,114200,848771790,3595,3600,3600,3595,34
|
|
20230612,114100,848649555,3595,3595,3595,3595,0
|
|
20230612,114000,848649555,3595,3595,3595,3595,4375
|
|
20230612,113900,832921430,3600,3600,3600,3600,0
|
|
20230612,113800,832921430,3600,3600,3600,3600,1550
|
|
20230612,113700,827341430,3600,3600,3600,3600,0
|
|
20230612,113600,827341430,3600,3600,3600,3600,881
|
|
20230612,113500,824169830,3600,3605,3605,3600,2531
|
|
20230612,113400,815052450,3605,3605,3605,3605,0
|
|
20230612,113300,815052450,3605,3605,3605,3605,460
|
|
20230612,113200,813394150,3610,3610,3610,3610,102
|
|
20230612,113100,813025930,3605,3605,3615,3605,684
|
|
20230612,113000,810559970,3605,3605,3605,3605,0
|
|
20230612,112900,810559970,3605,3605,3605,3605,1200
|
|
20230612,112800,806233970,3615,3615,3615,3615,554
|
|
20230612,112700,804231260,3620,3620,3620,3620,0
|
|
20230612,112600,804231260,3620,3620,3620,3620,56
|
|
20230612,112500,804028540,3605,3605,3605,3605,370
|
|
20230612,112400,802694690,3605,3615,3615,3605,3140
|
|
20230612,112300,791347390,3615,3615,3615,3615,0
|
|
20230612,112200,791347390,3615,3615,3615,3615,0
|
|
20230612,112100,791347390,3615,3615,3615,3615,10
|
|
20230612,112000,791311240,3615,3615,3615,3615,0
|
|
20230612,111900,791311240,3615,3615,3615,3610,1668
|
|
20230612,111800,785282920,3610,3610,3610,3610,0
|
|
20230612,111700,785282920,3610,3610,3610,3610,99
|
|
20230612,111600,784925530,3610,3610,3610,3610,5
|
|
20230612,111500,784907480,3610,3605,3610,3605,2271
|
|
20230612,111400,776709205,3605,3605,3605,3605,2607
|
|
20230612,111300,767310970,3605,3605,3605,3605,501
|
|
20230612,111200,765504865,3600,3600,3600,3600,56
|
|
20230612,111100,765303265,3610,3610,3610,3610,0
|
|
20230612,111000,765303265,3610,3610,3610,3605,14
|
|
20230612,110900,765252730,3610,3605,3610,3605,716
|
|
20230612,110800,762671535,3605,3605,3605,3605,2000
|
|
20230612,110700,755461535,3605,3605,3605,3600,2910
|
|
20230612,110600,744975530,3605,3605,3605,3605,0
|
|
20230612,110500,744975530,3605,3605,3605,3605,10
|
|
20230612,110400,744939480,3605,3605,3610,3605,15
|
|
20230612,110300,744885385,3600,3600,3600,3600,600
|
|
20230612,110200,742725385,3600,3600,3600,3600,503
|
|
20230612,110100,740914585,3605,3600,3605,3600,1218
|
|
20230612,110000,736529285,3600,3600,3600,3600,301
|
|
20230612,105900,735445685,3600,3605,3615,3600,1021
|
|
20230612,105800,731770055,3615,3600,3615,3600,603
|
|
20230612,105700,729599225,3605,3605,3605,3605,1
|
|
20230612,105600,729595620,3615,3605,3615,3605,26
|
|
20230612,105500,729501650,3600,3600,3600,3600,10
|
|
20230612,105400,729465650,3605,3605,3605,3605,0
|
|
20230612,105300,729465650,3605,3605,3605,3605,2
|
|
20230612,105200,729458440,3615,3610,3615,3600,5788
|
|
20230612,105100,708610915,3615,3610,3615,3610,5
|
|
20230612,105000,708592845,3605,3605,3605,3605,65
|
|
20230612,104900,708358520,3615,3610,3615,3610,601
|
|
20230612,104800,706188905,3610,3610,3610,3610,1300
|
|
20230612,104700,701495905,3610,3610,3610,3610,1
|
|
20230612,104600,701492295,3610,3610,3610,3610,150
|
|
20230612,104500,700950795,3610,3605,3610,3605,638
|
|
20230612,104400,698647620,3610,3605,3610,3605,15
|
|
20230612,104300,698593475,3610,3605,3610,3605,1000
|
|
20230612,104200,694983480,3615,3605,3615,3600,513
|
|
20230612,104100,693130695,3600,3600,3600,3600,0
|
|
20230612,104000,693130695,3600,3600,3600,3600,82
|
|
20230612,103900,692835495,3600,3600,3605,3600,527
|
|
20230612,103800,690938195,3615,3615,3615,3615,0
|
|
20230612,103700,690938195,3615,3615,3615,3615,0
|
|
20230612,103600,690938195,3615,3600,3615,3600,353
|
|
20230612,103500,689667340,3605,3605,3605,3605,10
|
|
20230612,103400,689631290,3620,3605,3620,3605,31
|
|
20230612,103300,689519305,3600,3600,3600,3600,193
|
|
20230612,103200,688824505,3600,3605,3605,3600,4580
|
|
20230612,103100,672335605,3600,3610,3610,3600,2468
|
|
20230612,103000,663437335,3610,3610,3615,3610,123
|
|
20230612,102900,662993250,3605,3605,3605,3605,0
|
|
20230612,102800,662993250,3605,3620,3620,3605,1025
|
|
20230612,102700,659298110,3605,3605,3605,3605,0
|
|
20230612,102600,659298110,3605,3625,3625,3605,3
|
|
20230612,102500,659287255,3625,3605,3625,3605,130
|
|
20230612,102400,658816050,3625,3625,3625,3625,0
|
|
20230612,102300,658816050,3625,3625,3625,3625,2
|
|
20230612,102200,658808800,3605,3625,3625,3605,2
|
|
20230612,102100,658801570,3600,3605,3605,3600,575
|
|
20230612,102000,656729205,3600,3600,3600,3600,9
|
|
20230612,101900,656696805,3600,3600,3600,3600,0
|
|
20230612,101800,656696805,3600,3605,3605,3600,3050
|
|
20230612,101700,645701660,3610,3610,3610,3610,1061
|
|
20230612,101600,641871450,3615,3610,3615,3610,506
|
|
20230612,101500,640044785,3620,3620,3620,3620,0
|
|
20230612,101400,640044785,3620,3620,3620,3620,16
|
|
20230612,101300,639986865,3610,3620,3620,3610,308
|
|
20230612,101200,638874505,3625,3625,3625,3625,12
|
|
20230612,101100,638831005,3625,3625,3625,3625,5
|
|
20230612,101000,638812880,3630,3630,3630,3630,0
|
|
20230612,100900,638812880,3630,3630,3630,3630,0
|
|
20230612,100800,638812880,3630,3615,3630,3615,2671
|
|
20230612,100700,629151410,3615,3605,3615,3600,1460
|
|
20230612,100600,623887160,3615,3615,3615,3615,0
|
|
20230612,100500,623887160,3615,3615,3615,3615,2
|
|
20230612,100400,623879930,3615,3615,3615,3615,2342
|
|
20230612,100300,615413600,3600,3600,3600,3600,104
|
|
20230612,100200,615039200,3615,3600,3615,3600,14
|
|
20230612,100100,614988785,3600,3605,3615,3600,5002
|
|
20230612,100000,596910735,3610,3610,3610,3610,0
|
|
20230612,095900,596910735,3610,3600,3610,3600,5004
|
|
20230612,095800,578866325,3600,3600,3600,3600,1100
|
|
20230612,095700,574906325,3600,3600,3600,3600,22
|
|
20230612,095600,574827125,3600,3595,3600,3595,1072
|
|
20230612,095500,570967935,3595,3595,3600,3595,1047
|
|
20230612,095400,567202965,3595,3605,3605,3595,3209
|
|
20230612,095300,555659480,3610,3595,3610,3595,553
|
|
20230612,095200,553668820,3590,3615,3615,3590,9128
|
|
20230612,095100,520791510,3615,3620,3620,3615,1172
|
|
20230612,095000,516554470,3615,3630,3630,3615,3604
|
|
20230612,094900,503503290,3640,3640,3640,3640,210
|
|
20230612,094800,502738890,3625,3630,3640,3625,1007
|
|
20230612,094700,499087800,3645,3630,3645,3630,10054
|
|
20230612,094600,462452910,3630,3630,3630,3630,25
|
|
20230612,094500,462362160,3640,3630,3640,3630,1179
|
|
20230612,094400,458077600,3630,3635,3635,3630,112
|
|
20230612,094300,457670530,3640,3635,3640,3635,1500
|
|
20230612,094200,452216530,3625,3630,3630,3620,1851
|
|
20230612,094100,445503940,3635,3635,3635,3635,1872
|
|
20230612,094000,438699220,3630,3630,3635,3630,2141
|
|
20230612,093900,430918515,3630,3635,3635,3630,860
|
|
20230612,093800,427796665,3635,3635,3640,3630,1035
|
|
20230612,093700,424030075,3635,3635,3635,3635,601
|
|
20230612,093600,421845440,3630,3630,3630,3630,1001
|
|
20230612,093500,418211810,3635,3640,3640,3630,1175
|
|
20230612,093400,413937585,3640,3640,3640,3640,80
|
|
20230612,093300,413646385,3645,3640,3645,3630,10926
|
|
20230612,093200,373934920,3630,3640,3640,3630,2238
|
|
20230612,093100,365809260,3640,3630,3640,3630,150
|
|
20230612,093000,365263760,3620,3640,3650,3620,912
|
|
20230612,092900,361951260,3645,3635,3645,3635,13089
|
|
20230612,092800,314276055,3635,3625,3635,3620,2959
|
|
20230612,092700,303552745,3625,3620,3630,3620,815
|
|
20230612,092600,300598310,3620,3625,3625,3620,1559
|
|
20230612,092500,294954460,3620,3610,3625,3610,2167
|
|
20230612,092400,287114860,3600,3600,3600,3600,0
|
|
20230612,092300,287114860,3600,3605,3610,3600,6250
|
|
20230612,092200,264569420,3605,3605,3610,3605,943
|
|
20230612,092100,261169895,3600,3600,3600,3590,2044
|
|
20230612,092000,253819235,3605,3605,3605,3605,30
|
|
20230612,091900,253711085,3610,3610,3610,3610,111
|
|
20230612,091800,253310375,3610,3590,3610,3590,2268
|
|
20230612,091700,245156875,3585,3600,3600,3585,13019
|
|
20230612,091600,198417285,3595,3600,3600,3595,846
|
|
20230612,091500,195372505,3600,3600,3600,3600,1530
|
|
20230612,091400,189864505,3600,3600,3600,3600,676
|
|
20230612,091300,187430905,3600,3605,3605,3600,1500
|
|
20230612,091200,182027965,3600,3620,3620,3600,5930
|
|
20230612,091100,160676450,3600,3615,3615,3600,12771
|
|
20230612,091000,114637940,3610,3640,3640,3610,5347
|
|
20230612,090900,95295105,3640,3630,3640,3630,1923
|
|
20230612,090800,88303360,3625,3635,3635,3625,988
|
|
20230612,090700,84717060,3635,3635,3635,3635,56
|
|
20230612,090600,84513500,3620,3620,3630,3620,2190
|
|
20230612,090500,76581040,3620,3630,3635,3615,1876
|
|
20230612,090400,69777110,3630,3635,3635,3620,1078
|
|
20230612,090300,65874725,3635,3630,3635,3615,4504
|
|
20230612,090200,49560285,3635,3635,3640,3625,2147
|
|
20230612,090100,41767930,3640,3640,3650,3625,2730
|
|
20230612,090000,31830855,3625,3620,3625,3620,8791
|