593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,184900,3336382905,3820,3820,3820,3820,0
|
|
20230612,184800,3336382905,3820,3820,3820,3820,0
|
|
20230612,184700,3336382905,3820,3820,3820,3820,0
|
|
20230612,184600,3336382905,3820,3820,3820,3820,0
|
|
20230612,184500,3336382905,3820,3820,3820,3820,0
|
|
20230612,184400,3336382905,3820,3820,3820,3820,0
|
|
20230612,184300,3336382905,3820,3820,3820,3820,0
|
|
20230612,184200,3336382905,3820,3820,3820,3820,0
|
|
20230612,184100,3336382905,3820,3820,3820,3820,0
|
|
20230612,184000,3336382905,3820,3820,3820,3820,0
|
|
20230612,183900,3336382905,3820,3820,3820,3820,0
|
|
20230612,183800,3336382905,3820,3820,3820,3820,0
|
|
20230612,183700,3336382905,3820,3820,3820,3820,0
|
|
20230612,183600,3336382905,3820,3820,3820,3820,0
|
|
20230612,183500,3336382905,3820,3820,3820,3820,0
|
|
20230612,183400,3336382905,3820,3820,3820,3820,0
|
|
20230612,183300,3336382905,3820,3820,3820,3820,0
|
|
20230612,183200,3336382905,3820,3820,3820,3820,0
|
|
20230612,183100,3336382905,3820,3820,3820,3820,0
|
|
20230612,183000,3336382905,3820,3820,3820,3820,0
|
|
20230612,182900,3336382905,3820,3820,3820,3820,0
|
|
20230612,182800,3336382905,3820,3820,3820,3820,0
|
|
20230612,182700,3336382905,3820,3820,3820,3820,0
|
|
20230612,182600,3336382905,3820,3820,3820,3820,0
|
|
20230612,182500,3336382905,3820,3820,3820,3820,0
|
|
20230612,182400,3336382905,3820,3820,3820,3820,0
|
|
20230612,182300,3336382905,3820,3820,3820,3820,0
|
|
20230612,182200,3336382905,3820,3820,3820,3820,0
|
|
20230612,182100,3336382905,3820,3820,3820,3820,0
|
|
20230612,182000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,181900,3336382905,3820,3820,3820,3820,0
|
|
20230612,181800,3336382905,3820,3820,3820,3820,0
|
|
20230612,181700,3336382905,3820,3820,3820,3820,0
|
|
20230612,181600,3336382905,3820,3820,3820,3820,0
|
|
20230612,181500,3336382905,3820,3820,3820,3820,0
|
|
20230612,181400,3336382905,3820,3820,3820,3820,0
|
|
20230612,181300,3336382905,3820,3820,3820,3820,0
|
|
20230612,181200,3336382905,3820,3820,3820,3820,0
|
|
20230612,181100,3336382905,3820,3820,3820,3820,0
|
|
20230612,181000,3336382905,3820,3820,3820,3820,0
|
|
20230612,180900,3336382905,3820,3820,3820,3820,0
|
|
20230612,180800,3336382905,3820,3820,3820,3820,0
|
|
20230612,180700,3336382905,3820,3820,3820,3820,0
|
|
20230612,180600,3336382905,3820,3820,3820,3820,0
|
|
20230612,180500,3336382905,3820,3820,3820,3820,0
|
|
20230612,180400,3336382905,3820,3820,3820,3820,0
|
|
20230612,180300,3336382905,3820,3820,3820,3820,0
|
|
20230612,180200,3336382905,3820,3820,3820,3820,0
|
|
20230612,180100,3336382905,3820,3820,3820,3820,0
|
|
20230612,180000,3336382905,3820,3820,3820,3820,0
|
|
20230612,175900,3336382905,3820,3820,3820,3820,0
|
|
20230612,175800,3336382905,3820,3820,3820,3820,0
|
|
20230612,175700,3336382905,3820,3820,3820,3820,0
|
|
20230612,175600,3336382905,3820,3820,3820,3820,0
|
|
20230612,175500,3336382905,3820,3820,3820,3820,0
|
|
20230612,175400,3336382905,3820,3820,3820,3820,0
|
|
20230612,175300,3336382905,3820,3820,3820,3820,0
|
|
20230612,175200,3336382905,3820,3820,3820,3820,0
|
|
20230612,175100,3336382905,3820,3820,3820,3820,0
|
|
20230612,175000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,174900,3336382905,3820,3820,3820,3820,0
|
|
20230612,174800,3336382905,3820,3820,3820,3820,0
|
|
20230612,174700,3336382905,3820,3820,3820,3820,0
|
|
20230612,174600,3336382905,3820,3820,3820,3820,0
|
|
20230612,174500,3336382905,3820,3820,3820,3820,0
|
|
20230612,174400,3336382905,3820,3820,3820,3820,0
|
|
20230612,174300,3336382905,3820,3820,3820,3820,0
|
|
20230612,174200,3336382905,3820,3820,3820,3820,0
|
|
20230612,174100,3336382905,3820,3820,3820,3820,0
|
|
20230612,174000,3336382905,3820,3820,3820,3820,0
|
|
20230612,173900,3336382905,3820,3820,3820,3820,0
|
|
20230612,173800,3336382905,3820,3820,3820,3820,0
|
|
20230612,173700,3336382905,3820,3820,3820,3820,0
|
|
20230612,173600,3336382905,3820,3820,3820,3820,0
|
|
20230612,173500,3336382905,3820,3820,3820,3820,0
|
|
20230612,173400,3336382905,3820,3820,3820,3820,0
|
|
20230612,173300,3336382905,3820,3820,3820,3820,0
|
|
20230612,173200,3336382905,3820,3820,3820,3820,0
|
|
20230612,173100,3336382905,3820,3820,3820,3820,0
|
|
20230612,173000,3336382905,3820,3820,3820,3820,0
|
|
20230612,172900,3336382905,3820,3820,3820,3820,0
|
|
20230612,172800,3336382905,3820,3820,3820,3820,0
|
|
20230612,172700,3336382905,3820,3820,3820,3820,0
|
|
20230612,172600,3336382905,3820,3820,3820,3820,0
|
|
20230612,172500,3336382905,3820,3820,3820,3820,0
|
|
20230612,172400,3336382905,3820,3820,3820,3820,0
|
|
20230612,172300,3336382905,3820,3820,3820,3820,0
|
|
20230612,172200,3336382905,3820,3820,3820,3820,0
|
|
20230612,172100,3336382905,3820,3820,3820,3820,0
|
|
20230612,172000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,171900,3336382905,3820,3820,3820,3820,0
|
|
20230612,171800,3336382905,3820,3820,3820,3820,0
|
|
20230612,171700,3336382905,3820,3820,3820,3820,0
|
|
20230612,171600,3336382905,3820,3820,3820,3820,0
|
|
20230612,171500,3336382905,3820,3820,3820,3820,0
|
|
20230612,171400,3336382905,3820,3820,3820,3820,0
|
|
20230612,171300,3336382905,3820,3820,3820,3820,0
|
|
20230612,171200,3336382905,3820,3820,3820,3820,0
|
|
20230612,171100,3336382905,3820,3820,3820,3820,0
|
|
20230612,171000,3336382905,3820,3820,3820,3820,0
|
|
20230612,170900,3336382905,3820,3820,3820,3820,0
|
|
20230612,170800,3336382905,3820,3820,3820,3820,0
|
|
20230612,170700,3336382905,3820,3820,3820,3820,0
|
|
20230612,170600,3336382905,3820,3820,3820,3820,0
|
|
20230612,170500,3336382905,3820,3820,3820,3820,0
|
|
20230612,170400,3336382905,3820,3820,3820,3820,0
|
|
20230612,170300,3336382905,3820,3820,3820,3820,0
|
|
20230612,170200,3336382905,3820,3820,3820,3820,0
|
|
20230612,170100,3336382905,3820,3820,3820,3820,0
|
|
20230612,170000,3336382905,3820,3820,3820,3820,0
|
|
20230612,165900,3336382905,3820,3820,3820,3820,0
|
|
20230612,165800,3336382905,3820,3820,3820,3820,0
|
|
20230612,165700,3336382905,3820,3820,3820,3820,0
|
|
20230612,165600,3336382905,3820,3820,3820,3820,0
|
|
20230612,165500,3336382905,3820,3820,3820,3820,0
|
|
20230612,165400,3336382905,3820,3820,3820,3820,0
|
|
20230612,165300,3336382905,3820,3820,3820,3820,0
|
|
20230612,165200,3336382905,3820,3820,3820,3820,0
|
|
20230612,165100,3336382905,3820,3820,3820,3820,0
|
|
20230612,165000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,164900,3336382905,3820,3820,3820,3820,0
|
|
20230612,164800,3336382905,3820,3820,3820,3820,0
|
|
20230612,164700,3336382905,3820,3820,3820,3820,0
|
|
20230612,164600,3336382905,3820,3820,3820,3820,0
|
|
20230612,164500,3336382905,3820,3820,3820,3820,0
|
|
20230612,164400,3336382905,3820,3820,3820,3820,0
|
|
20230612,164300,3336382905,3820,3820,3820,3820,0
|
|
20230612,164200,3336382905,3820,3820,3820,3820,0
|
|
20230612,164100,3336382905,3820,3820,3820,3820,0
|
|
20230612,164000,3336382905,3820,3820,3820,3820,0
|
|
20230612,163900,3336382905,3820,3820,3820,3820,0
|
|
20230612,163800,3336382905,3820,3820,3820,3820,0
|
|
20230612,163700,3336382905,3820,3820,3820,3820,0
|
|
20230612,163600,3336382905,3820,3820,3820,3820,0
|
|
20230612,163500,3336382905,3820,3820,3820,3820,0
|
|
20230612,163400,3336382905,3820,3820,3820,3820,0
|
|
20230612,163300,3336382905,3820,3820,3820,3820,0
|
|
20230612,163200,3336382905,3820,3820,3820,3820,0
|
|
20230612,163100,3336382905,3820,3820,3820,3820,0
|
|
20230612,163000,3336382905,3820,3820,3820,3820,0
|
|
20230612,162900,3336382905,3820,3820,3820,3820,0
|
|
20230612,162800,3336382905,3820,3820,3820,3820,0
|
|
20230612,162700,3336382905,3820,3820,3820,3820,0
|
|
20230612,162600,3336382905,3820,3820,3820,3820,0
|
|
20230612,162500,3336382905,3820,3820,3820,3820,0
|
|
20230612,162400,3336382905,3820,3820,3820,3820,0
|
|
20230612,162300,3336382905,3820,3820,3820,3820,0
|
|
20230612,162200,3336382905,3820,3820,3820,3820,0
|
|
20230612,162100,3336382905,3820,3820,3820,3820,0
|
|
20230612,162000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,161900,3336382905,3820,3820,3820,3820,0
|
|
20230612,161800,3336382905,3820,3820,3820,3820,0
|
|
20230612,161700,3336382905,3820,3820,3820,3820,0
|
|
20230612,161600,3336382905,3820,3820,3820,3820,0
|
|
20230612,161500,3336382905,3820,3820,3820,3820,0
|
|
20230612,161400,3336382905,3820,3820,3820,3820,0
|
|
20230612,161300,3336382905,3820,3820,3820,3820,0
|
|
20230612,161200,3336382905,3820,3820,3820,3820,0
|
|
20230612,161100,3336382905,3820,3820,3820,3820,0
|
|
20230612,161000,3336382905,3820,3820,3820,3820,0
|
|
20230612,160900,3336382905,3820,3820,3820,3820,0
|
|
20230612,160800,3336382905,3820,3820,3820,3820,0
|
|
20230612,160700,3336382905,3820,3820,3820,3820,0
|
|
20230612,160600,3336382905,3820,3820,3820,3820,0
|
|
20230612,160500,3336382905,3820,3820,3820,3820,0
|
|
20230612,160400,3336382905,3820,3820,3820,3820,0
|
|
20230612,160300,3336382905,3820,3820,3820,3820,0
|
|
20230612,160200,3336382905,3820,3820,3820,3820,0
|
|
20230612,160100,3336382905,3820,3820,3820,3820,0
|
|
20230612,160000,3336382905,3820,3820,3820,3820,0
|
|
20230612,155900,3336382905,3820,3820,3820,3820,0
|
|
20230612,155800,3336382905,3820,3820,3820,3820,0
|
|
20230612,155700,3336382905,3820,3820,3820,3820,0
|
|
20230612,155600,3336382905,3820,3820,3820,3820,0
|
|
20230612,155500,3336382905,3820,3820,3820,3820,0
|
|
20230612,155400,3336382905,3820,3820,3820,3820,0
|
|
20230612,155300,3336382905,3820,3820,3820,3820,0
|
|
20230612,155200,3336382905,3820,3820,3820,3820,0
|
|
20230612,155100,3336382905,3820,3820,3820,3820,0
|
|
20230612,155000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,154900,3336382905,3820,3820,3820,3820,0
|
|
20230612,154800,3336382905,3820,3820,3820,3820,0
|
|
20230612,154700,3336382905,3820,3820,3820,3820,0
|
|
20230612,154600,3336382905,3820,3820,3820,3820,0
|
|
20230612,154500,3336382905,3820,3820,3820,3820,0
|
|
20230612,154400,3336382905,3820,3820,3820,3820,0
|
|
20230612,154300,3336382905,3820,3820,3820,3820,0
|
|
20230612,154200,3336382905,3820,3820,3820,3820,0
|
|
20230612,154100,3336382905,3820,3820,3820,3820,0
|
|
20230612,154000,3336382905,3820,3820,3820,3820,0
|
|
20230612,153900,3336382905,3820,3820,3820,3820,0
|
|
20230612,153800,3336382905,3820,3820,3820,3820,0
|
|
20230612,153700,3336382905,3820,3820,3820,3820,0
|
|
20230612,153600,3336382905,3820,3820,3820,3820,0
|
|
20230612,153500,3336382905,3820,3820,3820,3820,0
|
|
20230612,153400,3336382905,3820,3820,3820,3820,0
|
|
20230612,153300,3336382905,3820,3820,3820,3820,0
|
|
20230612,153200,3336382905,3820,3820,3820,3820,0
|
|
20230612,153100,3336382905,3820,3820,3820,3820,0
|
|
20230612,153000,3336382905,3820,3820,3820,3820,14589
|
|
20230612,152900,3280652925,3825,3825,3825,3825,0
|
|
20230612,152800,3280652925,3825,3825,3825,3825,0
|
|
20230612,152700,3280652925,3825,3825,3825,3825,0
|
|
20230612,152600,3280652925,3825,3825,3825,3825,0
|
|
20230612,152500,3280652925,3825,3825,3825,3825,0
|
|
20230612,152400,3280652925,3825,3825,3825,3825,0
|
|
20230612,152300,3280652925,3825,3825,3825,3825,0
|
|
20230612,152200,3280652925,3825,3825,3825,3825,0
|
|
20230612,152100,3280652925,3825,3825,3825,3825,0
|
|
20230612,152000,3280652925,3825,3825,3825,3825,0
|
|
20230612,151900,3280652925,3825,3825,3830,3825,722
|
|
20230612,151800,3277891270,3825,3825,3825,3825,120
|
|
20230612,151700,3277432270,3825,3825,3840,3825,23
|
|
20230612,151600,3277344245,3825,3840,3840,3825,2286
|
|
20230612,151500,3268599905,3825,3840,3840,3825,2654
|
|
20230612,151400,3258428960,3840,3840,3840,3840,75
|
|
20230612,151300,3258140960,3840,3840,3840,3840,127
|
|
20230612,151200,3257653280,3840,3835,3840,3835,845
|
|
20230612,151100,3254412700,3830,3830,3830,3830,0
|
|
20230612,151000,3254412700,3830,3830,3830,3830,724
|
|
20230612,150900,3251639780,3825,3825,3830,3825,1377
|
|
20230612,150800,3246372690,3825,3825,3825,3825,53
|
|
20230612,150700,3246169965,3825,3825,3825,3825,1282
|
|
20230612,150600,3241266315,3820,3830,3830,3820,201
|
|
20230612,150500,3240497645,3825,3825,3825,3825,145
|
|
20230612,150400,3239943020,3825,3825,3825,3825,516
|
|
20230612,150300,3237969320,3825,3825,3825,3820,1061
|
|
20230612,150200,3233912815,3820,3825,3835,3820,2478
|
|
20230612,150100,3224439675,3825,3825,3825,3825,741
|
|
20230612,150000,3221605350,3825,3835,3835,3825,1570
|
|
20230612,145900,3215598355,3830,3830,3830,3830,64
|
|
20230612,145800,3215353235,3835,3835,3835,3835,0
|
|
20230612,145700,3215353235,3835,3835,3835,3835,0
|
|
20230612,145600,3215353235,3835,3835,3835,3835,13
|
|
20230612,145500,3215303380,3830,3830,3830,3830,0
|
|
20230612,145400,3215303380,3830,3830,3830,3830,87
|
|
20230612,145300,3214970170,3830,3830,3830,3830,1
|
|
20230612,145200,3214966340,3830,3830,3830,3830,193
|
|
20230612,145100,3214227150,3830,3835,3835,3830,84
|
|
20230612,145000,3213905330,3835,3835,3835,3835,300
|
|
20230612,144900,3212754830,3835,3835,3835,3830,445
|
|
20230612,144800,3211050385,3830,3830,3830,3830,0
|
|
20230612,144700,3211050385,3830,3835,3835,3830,370
|
|
20230612,144600,3209631980,3835,3835,3835,3835,191
|
|
20230612,144500,3208899495,3835,3830,3835,3830,422
|
|
20230612,144400,3207283170,3830,3830,3830,3830,30
|
|
20230612,144300,3207168270,3825,3830,3835,3825,67
|
|
20230612,144200,3206911970,3825,3830,3830,3825,552
|
|
20230612,144100,3204798060,3835,3835,3835,3835,0
|
|
20230612,144000,3204798060,3835,3835,3835,3835,102
|
|
20230612,143900,3204406890,3830,3830,3830,3830,1
|
|
20230612,143800,3204403060,3830,3830,3830,3830,64
|
|
20230612,143700,3204157940,3830,3830,3830,3830,0
|
|
20230612,143600,3204157940,3830,3830,3830,3830,1
|
|
20230612,143500,3204154110,3835,3835,3835,3835,10
|
|
20230612,143400,3204115760,3835,3830,3835,3830,63
|
|
20230612,143300,3203874405,3830,3830,3830,3830,8
|
|
20230612,143200,3203843765,3835,3825,3835,3825,14
|
|
20230612,143100,3203790085,3830,3830,3830,3830,0
|
|
20230612,143000,3203790085,3830,3830,3835,3825,168
|
|
20230612,142900,3203146950,3835,3835,3835,3835,0
|
|
20230612,142800,3203146950,3835,3835,3835,3835,26
|
|
20230612,142700,3203047240,3835,3835,3835,3835,24
|
|
20230612,142600,3202955200,3835,3835,3835,3825,954
|
|
20230612,142500,3199302845,3830,3835,3835,3830,38
|
|
20230612,142400,3199157215,3835,3830,3835,3830,3
|
|
20230612,142300,3199145715,3830,3835,3835,3830,267
|
|
20230612,142200,3198122605,3835,3835,3835,3835,0
|
|
20230612,142100,3198122605,3835,3835,3835,3835,0
|
|
20230612,142000,3198122605,3835,3835,3835,3835,0
|
|
20230612,141900,3198122605,3835,3835,3835,3835,0
|
|
20230612,141800,3198122605,3835,3830,3835,3830,219
|
|
20230612,141700,3197283705,3840,3840,3840,3840,1
|
|
20230612,141600,3197279865,3835,3835,3835,3835,501
|
|
20230612,141500,3195358530,3835,3835,3835,3835,523
|
|
20230612,141400,3193352825,3835,3835,3835,3835,558
|
|
20230612,141300,3191212895,3830,3830,3830,3830,341
|
|
20230612,141200,3189906865,3825,3825,3825,3825,252
|
|
20230612,141100,3188942965,3825,3825,3825,3825,1
|
|
20230612,141000,3188939140,3825,3830,3830,3825,64
|
|
20230612,140900,3188694180,3825,3825,3825,3825,50
|
|
20230612,140800,3188502930,3825,3825,3825,3825,3292
|
|
20230612,140700,3175911030,3825,3825,3825,3825,644
|
|
20230612,140600,3173447730,3825,3825,3825,3825,2013
|
|
20230612,140500,3165748005,3830,3830,3830,3830,151
|
|
20230612,140400,3165169675,3830,3825,3830,3825,500
|
|
20230612,140300,3163255675,3825,3825,3825,3825,3000
|
|
20230612,140200,3151780675,3830,3830,3830,3825,730
|
|
20230612,140100,3148985025,3830,3830,3830,3830,918
|
|
20230612,140000,3145469085,3835,3835,3835,3835,1094
|
|
20230612,135900,3141273595,3840,3840,3840,3840,1321
|
|
20230612,135800,3136200955,3845,3845,3845,3845,500
|
|
20230612,135700,3134278455,3845,3845,3845,3845,3
|
|
20230612,135600,3134266920,3835,3835,3835,3835,0
|
|
20230612,135500,3134266920,3835,3835,3835,3835,0
|
|
20230612,135400,3134266920,3835,3835,3835,3835,64
|
|
20230612,135300,3134021480,3840,3840,3840,3840,5
|
|
20230612,135200,3134002280,3835,3835,3835,3835,125
|
|
20230612,135100,3133522905,3835,3835,3835,3835,50
|
|
20230612,135000,3133331155,3835,3835,3835,3835,220
|
|
20230612,134900,3132487455,3840,3845,3845,3840,107
|
|
20230612,134800,3132076065,3845,3845,3845,3845,100
|
|
20230612,134700,3131691565,3845,3840,3845,3835,2863
|
|
20230612,134600,3120698890,3840,3840,3840,3840,0
|
|
20230612,134500,3120698890,3840,3840,3840,3840,0
|
|
20230612,134400,3120698890,3840,3845,3845,3840,137
|
|
20230612,134300,3120172160,3845,3845,3845,3845,0
|
|
20230612,134200,3120172160,3845,3845,3845,3845,210
|
|
20230612,134100,3119364710,3840,3840,3840,3840,95
|
|
20230612,134000,3118999910,3840,3840,3840,3840,0
|
|
20230612,133900,3118999910,3840,3840,3840,3840,1846
|
|
20230612,133800,3111911270,3840,3835,3840,3835,96
|
|
20230612,133700,3111543080,3840,3840,3840,3840,27
|
|
20230612,133600,3111439400,3840,3835,3840,3835,1008
|
|
20230612,133500,3107573680,3840,3840,3840,3840,11
|
|
20230612,133400,3107531440,3835,3835,3835,3835,250
|
|
20230612,133300,3106572690,3830,3830,3830,3830,41
|
|
20230612,133200,3106415660,3830,3830,3830,3830,0
|
|
20230612,133100,3106415660,3830,3830,3830,3830,676
|
|
20230612,133000,3103826580,3840,3835,3840,3830,302
|
|
20230612,132900,3102669800,3840,3840,3840,3835,7
|
|
20230612,132800,3102642940,3840,3840,3840,3840,0
|
|
20230612,132700,3102642940,3840,3840,3840,3840,0
|
|
20230612,132600,3102642940,3840,3835,3840,3835,88
|
|
20230612,132500,3102305450,3835,3835,3840,3835,106
|
|
20230612,132400,3101898915,3835,3830,3835,3830,1112
|
|
20230612,132300,3097638395,3830,3830,3830,3830,0
|
|
20230612,132200,3097638395,3830,3830,3830,3830,0
|
|
20230612,132100,3097638395,3830,3830,3830,3830,451
|
|
20230612,132000,3095911065,3830,3830,3830,3830,9
|
|
20230612,131900,3095876595,3835,3835,3835,3835,10
|
|
20230612,131800,3095838245,3835,3835,3835,3835,3
|
|
20230612,131700,3095826740,3830,3830,3830,3830,5
|
|
20230612,131600,3095807590,3835,3830,3835,3830,13
|
|
20230612,131500,3095757795,3830,3830,3830,3825,527
|
|
20230612,131400,3093739580,3830,3830,3830,3830,180
|
|
20230612,131300,3093050180,3825,3830,3835,3825,4851
|
|
20230612,131200,3074470660,3835,3835,3835,3835,0
|
|
20230612,131100,3074470660,3835,3835,3835,3835,3272
|
|
20230612,131000,3061922540,3835,3835,3835,3835,814
|
|
20230612,130900,3058800850,3840,3840,3840,3835,1485
|
|
20230612,130800,3053104185,3840,3840,3840,3840,0
|
|
20230612,130700,3053104185,3840,3840,3840,3840,0
|
|
20230612,130600,3053104185,3840,3840,3840,3835,195
|
|
20230612,130500,3052355405,3840,3845,3845,3840,71
|
|
20230612,130400,3052082760,3845,3845,3845,3845,0
|
|
20230612,130300,3052082760,3845,3845,3845,3845,0
|
|
20230612,130200,3052082760,3845,3845,3845,3845,2
|
|
20230612,130100,3052075070,3840,3840,3840,3840,32
|
|
20230612,130000,3051952190,3845,3845,3845,3845,0
|
|
20230612,125900,3051952190,3845,3840,3845,3840,217
|
|
20230612,125800,3051118905,3835,3835,3835,3835,0
|
|
20230612,125700,3051118905,3835,3840,3840,3835,41
|
|
20230612,125600,3050961595,3840,3840,3840,3835,1003
|
|
20230612,125500,3047110865,3840,3840,3840,3840,0
|
|
20230612,125400,3047110865,3840,3840,3840,3840,25
|
|
20230612,125300,3047014865,3845,3845,3845,3845,122
|
|
20230612,125200,3046545775,3840,3840,3840,3840,8
|
|
20230612,125100,3046515055,3845,3845,3845,3845,9
|
|
20230612,125000,3046480450,3840,3840,3840,3840,100
|
|
20230612,124900,3046096450,3850,3850,3850,3850,895
|
|
20230612,124800,3042650700,3850,3850,3850,3850,0
|
|
20230612,124700,3042650700,3850,3850,3850,3850,0
|
|
20230612,124600,3042650700,3850,3840,3850,3840,142
|
|
20230612,124500,3042105385,3835,3840,3845,3835,871
|
|
20230612,124400,3038760760,3840,3840,3840,3840,0
|
|
20230612,124300,3038760760,3840,3840,3840,3840,0
|
|
20230612,124200,3038760760,3840,3840,3840,3840,25
|
|
20230612,124100,3038664760,3845,3845,3845,3845,1
|
|
20230612,124000,3038660915,3850,3845,3850,3845,555
|
|
20230612,123900,3036524175,3850,3850,3850,3850,0
|
|
20230612,123800,3036524175,3850,3850,3850,3850,0
|
|
20230612,123700,3036524175,3850,3850,3850,3850,127
|
|
20230612,123600,3036035225,3850,3845,3850,3845,2
|
|
20230612,123500,3036027530,3845,3845,3845,3845,45
|
|
20230612,123400,3035854505,3845,3845,3845,3845,502
|
|
20230612,123300,3033924315,3845,3845,3845,3845,24
|
|
20230612,123200,3033832035,3845,3845,3845,3845,29
|
|
20230612,123100,3033720530,3845,3845,3845,3845,124
|
|
20230612,123000,3033243750,3845,3845,3845,3845,0
|
|
20230612,122900,3033243750,3845,3845,3845,3845,5
|
|
20230612,122800,3033224525,3840,3845,3845,3840,1871
|
|
20230612,122700,3026039880,3845,3845,3845,3845,10
|
|
20230612,122600,3026001430,3845,3845,3845,3845,2
|
|
20230612,122500,3025993740,3850,3850,3850,3850,0
|
|
20230612,122400,3025993740,3850,3840,3850,3840,453
|
|
20230612,122300,3024250460,3845,3845,3845,3845,116
|
|
20230612,122200,3023804440,3845,3845,3845,3845,100
|
|
20230612,122100,3023419940,3845,3845,3845,3845,0
|
|
20230612,122000,3023419940,3845,3845,3845,3845,23
|
|
20230612,121900,3023331505,3850,3850,3850,3850,0
|
|
20230612,121800,3023331505,3850,3845,3850,3845,309
|
|
20230612,121700,3022141900,3845,3845,3845,3845,1537
|
|
20230612,121600,3016232135,3845,3845,3845,3845,0
|
|
20230612,121500,3016232135,3845,3845,3845,3845,2
|
|
20230612,121400,3016224445,3845,3845,3845,3845,0
|
|
20230612,121300,3016224445,3845,3845,3845,3845,100
|
|
20230612,121200,3015839945,3845,3845,3850,3845,40
|
|
20230612,121100,3015686135,3845,3845,3845,3845,3
|
|
20230612,121000,3015674600,3845,3845,3845,3845,1
|
|
20230612,120900,3015670755,3850,3850,3850,3850,0
|
|
20230612,120800,3015670755,3850,3850,3850,3850,0
|
|
20230612,120700,3015670755,3850,3840,3850,3840,410
|
|
20230612,120600,3014093355,3850,3850,3850,3850,0
|
|
20230612,120500,3014093355,3850,3850,3850,3850,0
|
|
20230612,120400,3014093355,3850,3850,3850,3850,1
|
|
20230612,120300,3014089505,3850,3845,3850,3845,90
|
|
20230612,120200,3013743450,3840,3840,3840,3840,601
|
|
20230612,120100,3011435610,3840,3840,3840,3840,151
|
|
20230612,120000,3010855770,3840,3840,3840,3840,3
|
|
20230612,115900,3010844250,3840,3840,3840,3840,53
|
|
20230612,115800,3010640730,3835,3835,3835,3835,262
|
|
20230612,115700,3009635960,3835,3840,3840,3835,487
|
|
20230612,115600,3007766585,3840,3840,3840,3835,330
|
|
20230612,115500,3006499635,3840,3840,3840,3835,911
|
|
20230612,115400,3003005570,3845,3845,3845,3845,10
|
|
20230612,115300,3002967120,3835,3835,3835,3835,1092
|
|
20230612,115200,2998779300,3835,3835,3835,3835,40
|
|
20230612,115100,2998625900,3840,3840,3840,3840,10
|
|
20230612,115000,2998587500,3840,3840,3840,3840,292
|
|
20230612,114900,2997466220,3840,3840,3840,3840,0
|
|
20230612,114800,2997466220,3840,3840,3840,3840,2
|
|
20230612,114700,2997458540,3840,3840,3840,3840,0
|
|
20230612,114600,2997458540,3840,3840,3840,3840,0
|
|
20230612,114500,2997458540,3840,3840,3840,3840,0
|
|
20230612,114400,2997458540,3840,3840,3840,3840,729
|
|
20230612,114300,2994659180,3840,3845,3845,3840,3
|
|
20230612,114200,2994647650,3850,3850,3850,3850,1
|
|
20230612,114100,2994643800,3850,3850,3850,3850,50
|
|
20230612,114000,2994451300,3840,3840,3840,3840,0
|
|
20230612,113900,2994451300,3840,3840,3840,3840,0
|
|
20230612,113800,2994451300,3840,3845,3845,3840,173
|
|
20230612,113700,2993786620,3840,3835,3840,3835,221
|
|
20230612,113600,2992938820,3835,3840,3840,3835,305
|
|
20230612,113500,2991768625,3840,3840,3840,3840,49
|
|
20230612,113400,2991580465,3840,3840,3840,3840,31
|
|
20230612,113300,2991461425,3840,3840,3840,3840,246
|
|
20230612,113200,2990516785,3840,3840,3840,3840,406
|
|
20230612,113100,2988957745,3840,3840,3840,3840,20
|
|
20230612,113000,2988880945,3840,3840,3840,3840,470
|
|
20230612,112900,2987076145,3840,3835,3840,3835,3570
|
|
20230612,112800,2973385190,3840,3840,3840,3835,1883
|
|
20230612,112700,2966163635,3840,3840,3840,3840,0
|
|
20230612,112600,2966163635,3840,3840,3840,3840,1007
|
|
20230612,112500,2962296755,3840,3840,3840,3840,101
|
|
20230612,112400,2961908915,3840,3840,3845,3835,1732
|
|
20230612,112300,2955258060,3840,3840,3840,3840,200
|
|
20230612,112200,2954490060,3845,3845,3845,3845,0
|
|
20230612,112100,2954490060,3845,3845,3845,3845,15
|
|
20230612,112000,2954432385,3840,3840,3840,3840,556
|
|
20230612,111900,2952297345,3840,3845,3845,3840,5
|
|
20230612,111800,2952278140,3845,3845,3845,3845,80
|
|
20230612,111700,2951970540,3845,3840,3845,3840,353
|
|
20230612,111600,2950614915,3840,3850,3850,3840,254
|
|
20230612,111500,2949639545,3845,3845,3845,3845,0
|
|
20230612,111400,2949639545,3845,3845,3845,3845,559
|
|
20230612,111300,2947490190,3845,3840,3845,3840,191
|
|
20230612,111200,2946756740,3840,3850,3850,3840,163
|
|
20230612,111100,2946130700,3840,3840,3840,3840,177
|
|
20230612,111000,2945451020,3850,3840,3850,3840,401
|
|
20230612,110900,2943911170,3840,3845,3845,3840,839
|
|
20230612,110800,2940687905,3845,3845,3845,3845,5
|
|
20230612,110700,2940668680,3845,3850,3850,3845,728
|
|
20230612,110600,2937869515,3845,3840,3845,3840,2759
|
|
20230612,110500,2927274465,3840,3845,3845,3840,1691
|
|
20230612,110400,2920773405,3845,3845,3850,3845,4121
|
|
20230612,110300,2904925720,3850,3850,3850,3845,842
|
|
20230612,110200,2901687180,3850,3850,3850,3850,200
|
|
20230612,110100,2900917180,3850,3850,3850,3850,1055
|
|
20230612,110000,2896855430,3850,3850,3850,3850,372
|
|
20230612,105900,2895423230,3845,3850,3850,3845,990
|
|
20230612,105800,2891614170,3850,3850,3855,3850,1654
|
|
20230612,105700,2885246220,3850,3850,3850,3850,601
|
|
20230612,105600,2882932370,3850,3845,3850,3845,101
|
|
20230612,105500,2882544020,3845,3850,3850,3845,2404
|
|
20230612,105400,2873289000,3850,3850,3850,3850,202
|
|
20230612,105300,2872511300,3845,3850,3850,3845,777
|
|
20230612,105200,2869521560,3850,3850,3850,3850,33
|
|
20230612,105100,2869394510,3850,3845,3850,3845,728
|
|
20230612,105000,2866593715,3850,3850,3850,3850,17
|
|
20230612,104900,2866528265,3850,3850,3850,3850,1
|
|
20230612,104800,2866524415,3845,3850,3850,3845,3529
|
|
20230612,104700,2852951475,3860,3860,3860,3860,0
|
|
20230612,104600,2852951475,3860,3860,3860,3860,23
|
|
20230612,104500,2852862695,3870,3850,3870,3850,3720
|
|
20230612,104400,2838540345,3850,3850,3850,3850,2565
|
|
20230612,104300,2828665095,3850,3850,3850,3845,319
|
|
20230612,104200,2827437875,3850,3845,3850,3845,282
|
|
20230612,104100,2826352825,3850,3850,3850,3845,1270
|
|
20230612,104000,2821469050,3850,3860,3860,3845,11354
|
|
20230612,103900,2777724900,3870,3860,3870,3860,101
|
|
20230612,103800,2777335030,3860,3880,3880,3860,881
|
|
20230612,103700,2773932470,3880,3880,3880,3860,913
|
|
20230612,103600,2770402300,3880,3860,3880,3860,306
|
|
20230612,103500,2769216925,3860,3860,3860,3855,402
|
|
20230612,103400,2767665715,3860,3875,3875,3860,6491
|
|
20230612,103300,2742593495,3875,3875,3875,3875,158
|
|
20230612,103200,2741981245,3875,3875,3875,3875,0
|
|
20230612,103100,2741981245,3875,3870,3875,3870,844
|
|
20230612,103000,2738714865,3870,3870,3870,3870,2230
|
|
20230612,102900,2730084765,3860,3860,3860,3860,0
|
|
20230612,102800,2730084765,3860,3860,3860,3860,27
|
|
20230612,102700,2729980545,3860,3860,3860,3860,603
|
|
20230612,102600,2727652965,3870,3870,3870,3870,553
|
|
20230612,102500,2725512855,3860,3870,3870,3860,49
|
|
20230612,102400,2725323680,3860,3860,3860,3860,0
|
|
20230612,102300,2725323680,3860,3865,3865,3860,659
|
|
20230612,102200,2722779010,3865,3855,3865,3855,619
|
|
20230612,102100,2720387085,3855,3860,3860,3855,898
|
|
20230612,102000,2716924895,3860,3865,3865,3860,36
|
|
20230612,101900,2716785905,3860,3865,3865,3860,319
|
|
20230612,101800,2715554540,3860,3860,3860,3860,0
|
|
20230612,101700,2715554540,3860,3860,3860,3860,505
|
|
20230612,101600,2713605240,3860,3865,3870,3860,1106
|
|
20230612,101500,2709334700,3860,3860,3860,3860,363
|
|
20230612,101400,2707933520,3860,3860,3860,3860,0
|
|
20230612,101300,2707933520,3860,3860,3860,3860,100
|
|
20230612,101200,2707547520,3860,3860,3860,3860,425
|
|
20230612,101100,2705907020,3860,3870,3870,3860,53
|
|
20230612,101000,2705702130,3870,3855,3870,3855,420
|
|
20230612,100900,2704083015,3855,3855,3860,3855,881
|
|
20230612,100800,2700683965,3855,3860,3860,3855,371
|
|
20230612,100700,2699253205,3865,3855,3865,3850,12163
|
|
20230612,100600,2652415850,3860,3855,3865,3855,2391
|
|
20230612,100500,2643195945,3855,3865,3865,3855,7552
|
|
20230612,100400,2614037540,3880,3875,3880,3865,3066
|
|
20230612,100300,2602181510,3880,3880,3880,3880,181
|
|
20230612,100200,2601479230,3880,3875,3880,3875,310
|
|
20230612,100100,2600277960,3875,3865,3875,3865,1532
|
|
20230612,100000,2594352350,3865,3870,3870,3865,916
|
|
20230612,095900,2590807930,3870,3870,3870,3870,459
|
|
20230612,095800,2589031600,3870,3870,3870,3870,538
|
|
20230612,095700,2586949540,3870,3865,3870,3865,1893
|
|
20230612,095600,2579627240,3865,3870,3870,3865,5007
|
|
20230612,095500,2560251750,3870,3875,3875,3870,1657
|
|
20230612,095400,2553831425,3880,3885,3885,3875,1844
|
|
20230612,095300,2546682155,3875,3885,3890,3875,2659
|
|
20230612,095200,2536367400,3885,3885,3890,3885,2549
|
|
20230612,095100,2526463140,3885,3885,3890,3885,444
|
|
20230612,095000,2524737700,3890,3890,3890,3890,534
|
|
20230612,094900,2522660440,3890,3885,3900,3885,697
|
|
20230612,094800,2519946225,3885,3890,3900,3885,3974
|
|
20230612,094700,2504486770,3895,3890,3895,3890,4093
|
|
20230612,094600,2488545650,3890,3895,3895,3885,1945
|
|
20230612,094500,2480978325,3890,3900,3905,3890,6349
|
|
20230612,094400,2456242300,3900,3900,3910,3900,2400
|
|
20230612,094300,2446868475,3905,3920,3930,3900,16086
|
|
20230612,094200,2383955965,3925,3905,3950,3905,44321
|
|
20230612,094100,2209636875,3905,3875,3910,3875,11113
|
|
20230612,094000,2166318830,3890,3890,3890,3875,4048
|
|
20230612,093900,2150612500,3880,3890,3895,3880,866
|
|
20230612,093800,2147241740,3890,3885,3890,3880,1070
|
|
20230612,093700,2143080100,3880,3880,3880,3870,974
|
|
20230612,093600,2139302390,3880,3875,3880,3870,814
|
|
20230612,093500,2136146785,3870,3870,3870,3870,500
|
|
20230612,093400,2134211785,3875,3875,3875,3870,364
|
|
20230612,093300,2132801995,3870,3880,3880,3870,259
|
|
20230612,093200,2131799060,3880,3880,3880,3860,852
|
|
20230612,093100,2128506010,3885,3875,3885,3865,2087
|
|
20230612,093000,2120422410,3870,3865,3870,3860,1812
|
|
20230612,092900,2113420060,3865,3870,3875,3865,3161
|
|
20230612,092800,2101183905,3870,3875,3875,3870,864
|
|
20230612,092700,2097836225,3875,3875,3880,3870,858
|
|
20230612,092600,2094511520,3850,3865,3880,3850,10114
|
|
20230612,092500,2055508080,3865,3885,3885,3865,122
|
|
20230612,092400,2055036510,3885,3870,3890,3865,2514
|
|
20230612,092300,2045296885,3880,3870,3880,3870,2513
|
|
20230612,092200,2035557310,3875,3870,3875,3870,1172
|
|
20230612,092100,2031020170,3870,3885,3885,3870,3673
|
|
20230612,092000,2016776050,3890,3885,3890,3880,1846
|
|
20230612,091900,2009611860,3885,3890,3890,3885,2297
|
|
20230612,091800,2000685840,3890,3890,3890,3885,3456
|
|
20230612,091700,1987246430,3895,3900,3900,3895,979
|
|
20230612,091600,1983429655,3900,3900,3900,3890,891
|
|
20230612,091500,1979959855,3900,3890,3905,3885,5530
|
|
20230612,091400,1958402285,3890,3880,3895,3880,2436
|
|
20230612,091300,1948933270,3880,3855,3880,3850,2670
|
|
20230612,091200,1938620860,3855,3855,3860,3840,14669
|
|
20230612,091100,1882157670,3860,3870,3870,3850,15664
|
|
20230612,091000,1821698060,3865,3880,3880,3865,11087
|
|
20230612,090900,1778778760,3885,3905,3910,3885,7565
|
|
20230612,090800,1749292060,3910,3910,3915,3905,3485
|
|
20230612,090700,1735666255,3910,3905,3920,3905,9930
|
|
20230612,090600,1696809020,3905,3895,3915,3890,5820
|
|
20230612,090500,1674094620,3895,3895,3895,3860,25780
|
|
20230612,090400,1574165650,3895,3925,3930,3885,49651
|
|
20230612,090300,1380233975,3925,3930,3935,3915,31758
|
|
20230612,090200,1255610115,3930,3930,3960,3925,40766
|
|
20230612,090100,1095004965,3920,3990,3995,3920,88748
|
|
20230612,090000,745207080,3995,4070,4070,3965,183767
|