618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,191400,2456014695,4910,4910,4910,4910,0
|
|
20230612,191300,2456014695,4910,4910,4910,4910,0
|
|
20230612,191200,2456014695,4910,4910,4910,4910,0
|
|
20230612,191100,2456014695,4910,4910,4910,4910,0
|
|
20230612,191000,2456014695,4910,4910,4910,4910,0
|
|
20230612,190900,2456014695,4910,4910,4910,4910,0
|
|
20230612,190800,2456014695,4910,4910,4910,4910,0
|
|
20230612,190700,2456014695,4910,4910,4910,4910,0
|
|
20230612,190600,2456014695,4910,4910,4910,4910,0
|
|
20230612,190500,2456014695,4910,4910,4910,4910,0
|
|
20230612,190400,2456014695,4910,4910,4910,4910,0
|
|
20230612,190300,2456014695,4910,4910,4910,4910,0
|
|
20230612,190200,2456014695,4910,4910,4910,4910,0
|
|
20230612,190100,2456014695,4910,4910,4910,4910,0
|
|
20230612,190000,2456014695,4910,4910,4910,4910,0
|
|
20230612,185900,2456014695,4910,4910,4910,4910,0
|
|
20230612,185800,2456014695,4910,4910,4910,4910,0
|
|
20230612,185700,2456014695,4910,4910,4910,4910,0
|
|
20230612,185600,2456014695,4910,4910,4910,4910,0
|
|
20230612,185500,2456014695,4910,4910,4910,4910,0
|
|
20230612,185400,2456014695,4910,4910,4910,4910,0
|
|
20230612,185300,2456014695,4910,4910,4910,4910,0
|
|
20230612,185200,2456014695,4910,4910,4910,4910,0
|
|
20230612,185100,2456014695,4910,4910,4910,4910,0
|
|
20230612,185000,2456014695,4910,4910,4910,4910,0
|
|
20230612,184900,2456014695,4910,4910,4910,4910,0
|
|
20230612,184800,2456014695,4910,4910,4910,4910,0
|
|
20230612,184700,2456014695,4910,4910,4910,4910,0
|
|
20230612,184600,2456014695,4910,4910,4910,4910,0
|
|
20230612,184500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,184400,2456014695,4910,4910,4910,4910,0
|
|
20230612,184300,2456014695,4910,4910,4910,4910,0
|
|
20230612,184200,2456014695,4910,4910,4910,4910,0
|
|
20230612,184100,2456014695,4910,4910,4910,4910,0
|
|
20230612,184000,2456014695,4910,4910,4910,4910,0
|
|
20230612,183900,2456014695,4910,4910,4910,4910,0
|
|
20230612,183800,2456014695,4910,4910,4910,4910,0
|
|
20230612,183700,2456014695,4910,4910,4910,4910,0
|
|
20230612,183600,2456014695,4910,4910,4910,4910,0
|
|
20230612,183500,2456014695,4910,4910,4910,4910,0
|
|
20230612,183400,2456014695,4910,4910,4910,4910,0
|
|
20230612,183300,2456014695,4910,4910,4910,4910,0
|
|
20230612,183200,2456014695,4910,4910,4910,4910,0
|
|
20230612,183100,2456014695,4910,4910,4910,4910,0
|
|
20230612,183000,2456014695,4910,4910,4910,4910,0
|
|
20230612,182900,2456014695,4910,4910,4910,4910,0
|
|
20230612,182800,2456014695,4910,4910,4910,4910,0
|
|
20230612,182700,2456014695,4910,4910,4910,4910,0
|
|
20230612,182600,2456014695,4910,4910,4910,4910,0
|
|
20230612,182500,2456014695,4910,4910,4910,4910,0
|
|
20230612,182400,2456014695,4910,4910,4910,4910,0
|
|
20230612,182300,2456014695,4910,4910,4910,4910,0
|
|
20230612,182200,2456014695,4910,4910,4910,4910,0
|
|
20230612,182100,2456014695,4910,4910,4910,4910,0
|
|
20230612,182000,2456014695,4910,4910,4910,4910,0
|
|
20230612,181900,2456014695,4910,4910,4910,4910,0
|
|
20230612,181800,2456014695,4910,4910,4910,4910,0
|
|
20230612,181700,2456014695,4910,4910,4910,4910,0
|
|
20230612,181600,2456014695,4910,4910,4910,4910,0
|
|
20230612,181500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,181400,2456014695,4910,4910,4910,4910,0
|
|
20230612,181300,2456014695,4910,4910,4910,4910,0
|
|
20230612,181200,2456014695,4910,4910,4910,4910,0
|
|
20230612,181100,2456014695,4910,4910,4910,4910,0
|
|
20230612,181000,2456014695,4910,4910,4910,4910,0
|
|
20230612,180900,2456014695,4910,4910,4910,4910,0
|
|
20230612,180800,2456014695,4910,4910,4910,4910,0
|
|
20230612,180700,2456014695,4910,4910,4910,4910,0
|
|
20230612,180600,2456014695,4910,4910,4910,4910,0
|
|
20230612,180500,2456014695,4910,4910,4910,4910,0
|
|
20230612,180400,2456014695,4910,4910,4910,4910,0
|
|
20230612,180300,2456014695,4910,4910,4910,4910,0
|
|
20230612,180200,2456014695,4910,4910,4910,4910,0
|
|
20230612,180100,2456014695,4910,4910,4910,4910,0
|
|
20230612,180000,2456014695,4910,4910,4910,4910,0
|
|
20230612,175900,2456014695,4910,4910,4910,4910,0
|
|
20230612,175800,2456014695,4910,4910,4910,4910,0
|
|
20230612,175700,2456014695,4910,4910,4910,4910,0
|
|
20230612,175600,2456014695,4910,4910,4910,4910,0
|
|
20230612,175500,2456014695,4910,4910,4910,4910,0
|
|
20230612,175400,2456014695,4910,4910,4910,4910,0
|
|
20230612,175300,2456014695,4910,4910,4910,4910,0
|
|
20230612,175200,2456014695,4910,4910,4910,4910,0
|
|
20230612,175100,2456014695,4910,4910,4910,4910,0
|
|
20230612,175000,2456014695,4910,4910,4910,4910,0
|
|
20230612,174900,2456014695,4910,4910,4910,4910,0
|
|
20230612,174800,2456014695,4910,4910,4910,4910,0
|
|
20230612,174700,2456014695,4910,4910,4910,4910,0
|
|
20230612,174600,2456014695,4910,4910,4910,4910,0
|
|
20230612,174500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,174400,2456014695,4910,4910,4910,4910,0
|
|
20230612,174300,2456014695,4910,4910,4910,4910,0
|
|
20230612,174200,2456014695,4910,4910,4910,4910,0
|
|
20230612,174100,2456014695,4910,4910,4910,4910,0
|
|
20230612,174000,2456014695,4910,4910,4910,4910,0
|
|
20230612,173900,2456014695,4910,4910,4910,4910,0
|
|
20230612,173800,2456014695,4910,4910,4910,4910,0
|
|
20230612,173700,2456014695,4910,4910,4910,4910,0
|
|
20230612,173600,2456014695,4910,4910,4910,4910,0
|
|
20230612,173500,2456014695,4910,4910,4910,4910,0
|
|
20230612,173400,2456014695,4910,4910,4910,4910,0
|
|
20230612,173300,2456014695,4910,4910,4910,4910,0
|
|
20230612,173200,2456014695,4910,4910,4910,4910,0
|
|
20230612,173100,2456014695,4910,4910,4910,4910,0
|
|
20230612,173000,2456014695,4910,4910,4910,4910,0
|
|
20230612,172900,2456014695,4910,4910,4910,4910,0
|
|
20230612,172800,2456014695,4910,4910,4910,4910,0
|
|
20230612,172700,2456014695,4910,4910,4910,4910,0
|
|
20230612,172600,2456014695,4910,4910,4910,4910,0
|
|
20230612,172500,2456014695,4910,4910,4910,4910,0
|
|
20230612,172400,2456014695,4910,4910,4910,4910,0
|
|
20230612,172300,2456014695,4910,4910,4910,4910,0
|
|
20230612,172200,2456014695,4910,4910,4910,4910,0
|
|
20230612,172100,2456014695,4910,4910,4910,4910,0
|
|
20230612,172000,2456014695,4910,4910,4910,4910,0
|
|
20230612,171900,2456014695,4910,4910,4910,4910,0
|
|
20230612,171800,2456014695,4910,4910,4910,4910,0
|
|
20230612,171700,2456014695,4910,4910,4910,4910,0
|
|
20230612,171600,2456014695,4910,4910,4910,4910,0
|
|
20230612,171500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,171400,2456014695,4910,4910,4910,4910,0
|
|
20230612,171300,2456014695,4910,4910,4910,4910,0
|
|
20230612,171200,2456014695,4910,4910,4910,4910,0
|
|
20230612,171100,2456014695,4910,4910,4910,4910,0
|
|
20230612,171000,2456014695,4910,4910,4910,4910,0
|
|
20230612,170900,2456014695,4910,4910,4910,4910,0
|
|
20230612,170800,2456014695,4910,4910,4910,4910,0
|
|
20230612,170700,2456014695,4910,4910,4910,4910,0
|
|
20230612,170600,2456014695,4910,4910,4910,4910,0
|
|
20230612,170500,2456014695,4910,4910,4910,4910,0
|
|
20230612,170400,2456014695,4910,4910,4910,4910,0
|
|
20230612,170300,2456014695,4910,4910,4910,4910,0
|
|
20230612,170200,2456014695,4910,4910,4910,4910,0
|
|
20230612,170100,2456014695,4910,4910,4910,4910,0
|
|
20230612,170000,2456014695,4910,4910,4910,4910,0
|
|
20230612,165900,2456014695,4910,4910,4910,4910,0
|
|
20230612,165800,2456014695,4910,4910,4910,4910,0
|
|
20230612,165700,2456014695,4910,4910,4910,4910,0
|
|
20230612,165600,2456014695,4910,4910,4910,4910,0
|
|
20230612,165500,2456014695,4910,4910,4910,4910,0
|
|
20230612,165400,2456014695,4910,4910,4910,4910,0
|
|
20230612,165300,2456014695,4910,4910,4910,4910,0
|
|
20230612,165200,2456014695,4910,4910,4910,4910,0
|
|
20230612,165100,2456014695,4910,4910,4910,4910,0
|
|
20230612,165000,2456014695,4910,4910,4910,4910,0
|
|
20230612,164900,2456014695,4910,4910,4910,4910,0
|
|
20230612,164800,2456014695,4910,4910,4910,4910,0
|
|
20230612,164700,2456014695,4910,4910,4910,4910,0
|
|
20230612,164600,2456014695,4910,4910,4910,4910,0
|
|
20230612,164500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,164400,2456014695,4910,4910,4910,4910,0
|
|
20230612,164300,2456014695,4910,4910,4910,4910,0
|
|
20230612,164200,2456014695,4910,4910,4910,4910,0
|
|
20230612,164100,2456014695,4910,4910,4910,4910,0
|
|
20230612,164000,2456014695,4910,4910,4910,4910,0
|
|
20230612,163900,2456014695,4910,4910,4910,4910,0
|
|
20230612,163800,2456014695,4910,4910,4910,4910,0
|
|
20230612,163700,2456014695,4910,4910,4910,4910,0
|
|
20230612,163600,2456014695,4910,4910,4910,4910,0
|
|
20230612,163500,2456014695,4910,4910,4910,4910,0
|
|
20230612,163400,2456014695,4910,4910,4910,4910,0
|
|
20230612,163300,2456014695,4910,4910,4910,4910,0
|
|
20230612,163200,2456014695,4910,4910,4910,4910,0
|
|
20230612,163100,2456014695,4910,4910,4910,4910,0
|
|
20230612,163000,2456014695,4910,4910,4910,4910,0
|
|
20230612,162900,2456014695,4910,4910,4910,4910,0
|
|
20230612,162800,2456014695,4910,4910,4910,4910,0
|
|
20230612,162700,2456014695,4910,4910,4910,4910,0
|
|
20230612,162600,2456014695,4910,4910,4910,4910,0
|
|
20230612,162500,2456014695,4910,4910,4910,4910,0
|
|
20230612,162400,2456014695,4910,4910,4910,4910,0
|
|
20230612,162300,2456014695,4910,4910,4910,4910,0
|
|
20230612,162200,2456014695,4910,4910,4910,4910,0
|
|
20230612,162100,2456014695,4910,4910,4910,4910,0
|
|
20230612,162000,2456014695,4910,4910,4910,4910,0
|
|
20230612,161900,2456014695,4910,4910,4910,4910,0
|
|
20230612,161800,2456014695,4910,4910,4910,4910,0
|
|
20230612,161700,2456014695,4910,4910,4910,4910,0
|
|
20230612,161600,2456014695,4910,4910,4910,4910,0
|
|
20230612,161500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,161400,2456014695,4910,4910,4910,4910,0
|
|
20230612,161300,2456014695,4910,4910,4910,4910,0
|
|
20230612,161200,2456014695,4910,4910,4910,4910,0
|
|
20230612,161100,2456014695,4910,4910,4910,4910,0
|
|
20230612,161000,2456014695,4910,4910,4910,4910,0
|
|
20230612,160900,2456014695,4910,4910,4910,4910,0
|
|
20230612,160800,2456014695,4910,4910,4910,4910,0
|
|
20230612,160700,2456014695,4910,4910,4910,4910,0
|
|
20230612,160600,2456014695,4910,4910,4910,4910,0
|
|
20230612,160500,2456014695,4910,4910,4910,4910,0
|
|
20230612,160400,2456014695,4910,4910,4910,4910,0
|
|
20230612,160300,2456014695,4910,4910,4910,4910,0
|
|
20230612,160200,2456014695,4910,4910,4910,4910,0
|
|
20230612,160100,2456014695,4910,4910,4910,4910,0
|
|
20230612,160000,2456014695,4910,4910,4910,4910,0
|
|
20230612,155900,2456014695,4910,4910,4910,4910,0
|
|
20230612,155800,2456014695,4910,4910,4910,4910,0
|
|
20230612,155700,2456014695,4910,4910,4910,4910,0
|
|
20230612,155600,2456014695,4910,4910,4910,4910,0
|
|
20230612,155500,2456014695,4910,4910,4910,4910,0
|
|
20230612,155400,2456014695,4910,4910,4910,4910,0
|
|
20230612,155300,2456014695,4910,4910,4910,4910,0
|
|
20230612,155200,2456014695,4910,4910,4910,4910,0
|
|
20230612,155100,2456014695,4910,4910,4910,4910,0
|
|
20230612,155000,2456014695,4910,4910,4910,4910,0
|
|
20230612,154900,2456014695,4910,4910,4910,4910,0
|
|
20230612,154800,2456014695,4910,4910,4910,4910,0
|
|
20230612,154700,2456014695,4910,4910,4910,4910,0
|
|
20230612,154600,2456014695,4910,4910,4910,4910,0
|
|
20230612,154500,2456014695,4910,4910,4910,4910,44587
|
|
20230612,154400,2456014695,4910,4910,4910,4910,0
|
|
20230612,154300,2456014695,4910,4910,4910,4910,0
|
|
20230612,154200,2456014695,4910,4910,4910,4910,0
|
|
20230612,154100,2456014695,4910,4910,4910,4910,0
|
|
20230612,154000,2456014695,4910,4910,4910,4910,0
|
|
20230612,153900,2456014695,4910,4910,4910,4910,0
|
|
20230612,153800,2456014695,4910,4910,4910,4910,0
|
|
20230612,153700,2456014695,4910,4910,4910,4910,0
|
|
20230612,153600,2456014695,4910,4910,4910,4910,0
|
|
20230612,153500,2456014695,4910,4910,4910,4910,0
|
|
20230612,153400,2456014695,4910,4910,4910,4910,0
|
|
20230612,153300,2456014695,4910,4910,4910,4910,0
|
|
20230612,153200,2456014695,4910,4910,4910,4910,0
|
|
20230612,153100,2456014695,4910,4910,4910,4910,0
|
|
20230612,153000,2456014695,4910,4910,4910,4910,44587
|
|
20230612,152900,2237092525,4925,4925,4925,4925,0
|
|
20230612,152800,2237092525,4925,4925,4925,4925,0
|
|
20230612,152700,2237092525,4925,4925,4925,4925,0
|
|
20230612,152600,2237092525,4925,4925,4925,4925,0
|
|
20230612,152500,2237092525,4925,4925,4925,4925,0
|
|
20230612,152400,2237092525,4925,4925,4925,4925,0
|
|
20230612,152300,2237092525,4925,4925,4925,4925,0
|
|
20230612,152200,2237092525,4925,4925,4925,4925,0
|
|
20230612,152100,2237092525,4925,4925,4925,4925,0
|
|
20230612,152000,2237092525,4925,4925,4925,4925,0
|
|
20230612,151900,2237092525,4925,4930,4930,4925,1323
|
|
20230612,151800,2230576550,4930,4925,4930,4925,5160
|
|
20230612,151700,2205163500,4930,4925,4930,4925,36
|
|
20230612,151600,2204986080,4930,4930,4935,4930,1433
|
|
20230612,151500,2197921385,4930,4930,4930,4930,569
|
|
20230612,151400,2195116215,4930,4930,4930,4930,1217
|
|
20230612,151300,2189116405,4930,4930,4930,4930,0
|
|
20230612,151200,2189116405,4930,4930,4930,4930,951
|
|
20230612,151100,2184427975,4930,4930,4930,4930,2769
|
|
20230612,151000,2170776805,4930,4925,4930,4925,43
|
|
20230612,150900,2170565015,4925,4925,4925,4925,601
|
|
20230612,150800,2167605090,4925,4925,4925,4925,190
|
|
20230612,150700,2166669340,4925,4925,4925,4925,603
|
|
20230612,150600,2163699565,4930,4930,4930,4930,288
|
|
20230612,150500,2162279725,4930,4920,4930,4920,997
|
|
20230612,150400,2157367510,4925,4925,4925,4925,150
|
|
20230612,150300,2156628760,4920,4920,4920,4920,200
|
|
20230612,150200,2155644760,4925,4925,4925,4920,1308
|
|
20230612,150100,2149207900,4925,4925,4925,4925,0
|
|
20230612,150000,2149207900,4925,4925,4925,4925,1379
|
|
20230612,145900,2142416325,4925,4925,4925,4925,80
|
|
20230612,145800,2142022325,4925,4925,4925,4925,0
|
|
20230612,145700,2142022325,4925,4920,4925,4920,41
|
|
20230612,145600,2141820500,4920,4925,4925,4920,2745
|
|
20230612,145500,2128303975,4925,4925,4925,4925,2596
|
|
20230612,145400,2115518675,4920,4925,4925,4920,160
|
|
20230612,145300,2114730975,4925,4925,4925,4920,683
|
|
20230612,145200,2111368090,4925,4920,4925,4920,880
|
|
20230612,145100,2107038190,4920,4920,4920,4920,600
|
|
20230612,145000,2104086190,4920,4915,4920,4915,2039
|
|
20230612,144900,2094060480,4915,4915,4915,4915,200
|
|
20230612,144800,2093077480,4920,4920,4920,4920,70
|
|
20230612,144700,2092733080,4920,4920,4920,4920,56
|
|
20230612,144600,2092457560,4920,4920,4920,4920,0
|
|
20230612,144500,2092457560,4920,4915,4920,4915,120
|
|
20230612,144400,2091867460,4920,4920,4920,4920,202
|
|
20230612,144300,2090873620,4915,4915,4915,4915,1210
|
|
20230612,144200,2084926470,4915,4915,4915,4915,101
|
|
20230612,144100,2084430055,4915,4915,4915,4915,1
|
|
20230612,144000,2084425140,4915,4920,4920,4915,9
|
|
20230612,143900,2084380885,4920,4915,4920,4915,2418
|
|
20230612,143800,2072486375,4915,4915,4915,4915,120
|
|
20230612,143700,2071896575,4910,4910,4910,4910,0
|
|
20230612,143600,2071896575,4910,4910,4910,4910,44
|
|
20230612,143500,2071680535,4910,4910,4910,4910,300
|
|
20230612,143400,2070207535,4910,4910,4910,4910,390
|
|
20230612,143300,2068292635,4910,4910,4910,4910,10
|
|
20230612,143200,2068243535,4915,4915,4915,4915,50
|
|
20230612,143100,2067997785,4920,4920,4920,4920,37
|
|
20230612,143000,2067815745,4905,4910,4910,4905,500
|
|
20230612,142900,2065362705,4910,4910,4910,4910,7715
|
|
20230612,142800,2027482055,4910,4915,4920,4910,3112
|
|
20230612,142700,2012190895,4920,4920,4920,4920,30
|
|
20230612,142600,2012043295,4920,4920,4920,4920,511
|
|
20230612,142500,2009529175,4920,4920,4920,4915,439
|
|
20230612,142400,2007369530,4920,4915,4920,4915,69
|
|
20230612,142300,2007030145,4915,4915,4920,4915,44
|
|
20230612,142200,2006813875,4915,4915,4915,4915,106
|
|
20230612,142100,2006292885,4920,4920,4920,4920,210
|
|
20230612,142000,2005259685,4920,4920,4920,4920,528
|
|
20230612,141900,2002661925,4920,4920,4920,4920,6
|
|
20230612,141800,2002632405,4920,4920,4920,4920,168
|
|
20230612,141700,2001805845,4920,4920,4920,4915,34
|
|
20230612,141600,2001638640,4915,4915,4915,4915,2720
|
|
20230612,141500,1988269840,4915,4915,4915,4915,0
|
|
20230612,141400,1988269840,4915,4915,4915,4915,505
|
|
20230612,141300,1985787765,4910,4915,4915,4910,157
|
|
20230612,141200,1985016395,4910,4910,4910,4910,0
|
|
20230612,141100,1985016395,4910,4910,4910,4910,303
|
|
20230612,141000,1983528665,4910,4910,4910,4910,100
|
|
20230612,140900,1983037665,4910,4910,4910,4910,30
|
|
20230612,140800,1982890365,4910,4910,4915,4910,165
|
|
20230612,140700,1982080165,4915,4910,4915,4910,203
|
|
20230612,140600,1981083420,4910,4910,4910,4910,150
|
|
20230612,140500,1980346920,4915,4915,4915,4915,1
|
|
20230612,140400,1980342005,4910,4910,4910,4910,200
|
|
20230612,140300,1979360005,4910,4910,4910,4910,200
|
|
20230612,140200,1978378005,4910,4910,4910,4910,372
|
|
20230612,140100,1976551485,4905,4905,4905,4905,0
|
|
20230612,140000,1976551485,4905,4905,4905,4905,400
|
|
20230612,135900,1974589485,4905,4905,4905,4905,300
|
|
20230612,135800,1973117985,4905,4915,4915,4905,5390
|
|
20230612,135700,1946668070,4915,4910,4915,4910,458
|
|
20230612,135600,1944418790,4910,4910,4910,4910,8
|
|
20230612,135500,1944379510,4910,4915,4915,4910,31
|
|
20230612,135400,1944227155,4915,4915,4915,4915,460
|
|
20230612,135300,1941966255,4915,4915,4915,4915,241
|
|
20230612,135200,1940781740,4915,4910,4915,4910,971
|
|
20230612,135100,1936012220,4910,4910,4910,4910,411
|
|
20230612,135000,1933994210,4905,4905,4905,4905,882
|
|
20230612,134900,1929668000,4905,4905,4905,4905,1411
|
|
20230612,134800,1922747045,4905,4905,4905,4905,950
|
|
20230612,134700,1918087295,4905,4905,4905,4905,677
|
|
20230612,134600,1914766610,4905,4905,4905,4905,10543
|
|
20230612,134500,1863053195,4905,4905,4910,4905,336
|
|
20230612,134400,1861404865,4905,4910,4910,4905,1780
|
|
20230612,134300,1852665360,4910,4910,4910,4910,4
|
|
20230612,134200,1852645720,4910,4915,4915,4910,10
|
|
20230612,134100,1852596605,4915,4915,4915,4910,326
|
|
20230612,134000,1850995460,4915,4915,4915,4915,1
|
|
20230612,133900,1850990545,4910,4915,4915,4910,1919
|
|
20230612,133800,1841568180,4915,4915,4915,4915,226
|
|
20230612,133700,1840457390,4915,4915,4915,4910,6136
|
|
20230612,133600,1810329450,4925,4915,4925,4915,1002
|
|
20230612,133500,1805403440,4910,4910,4910,4910,200
|
|
20230612,133400,1804421440,4915,4915,4915,4915,219
|
|
20230612,133300,1803345055,4915,4915,4915,4915,0
|
|
20230612,133200,1803345055,4915,4910,4915,4910,64
|
|
20230612,133100,1803030510,4910,4910,4915,4910,6
|
|
20230612,133000,1803001030,4910,4915,4915,4910,7892
|
|
20230612,132900,1764231005,4920,4920,4920,4920,0
|
|
20230612,132800,1764231005,4920,4920,4920,4920,1224
|
|
20230612,132700,1758208925,4920,4920,4920,4915,317
|
|
20230612,132600,1756649855,4920,4920,4920,4920,54
|
|
20230612,132500,1756384175,4920,4920,4920,4920,31
|
|
20230612,132400,1756231655,4920,4920,4920,4920,0
|
|
20230612,132300,1756231655,4920,4920,4920,4920,100
|
|
20230612,132200,1755739655,4920,4915,4920,4910,497
|
|
20230612,132100,1753298990,4910,4915,4915,4910,1000
|
|
20230612,132000,1748387760,4915,4915,4915,4915,49
|
|
20230612,131900,1748146925,4920,4910,4920,4910,88
|
|
20230612,131800,1747714230,4910,4915,4915,4910,218
|
|
20230612,131700,1746643815,4915,4910,4915,4910,181
|
|
20230612,131600,1745754665,4915,4915,4915,4915,159
|
|
20230612,131500,1744973180,4915,4915,4915,4915,264
|
|
20230612,131400,1743675620,4910,4910,4910,4910,8
|
|
20230612,131300,1743636340,4915,4915,4915,4915,100
|
|
20230612,131200,1743144840,4915,4920,4920,4915,360
|
|
20230612,131100,1741375435,4915,4925,4925,4915,3
|
|
20230612,131000,1741360680,4915,4915,4915,4915,82
|
|
20230612,130900,1740957650,4910,4920,4920,4910,10736
|
|
20230612,130800,1688207505,4925,4925,4925,4925,53
|
|
20230612,130700,1687946480,4925,4925,4925,4925,5
|
|
20230612,130600,1687921855,4925,4925,4925,4925,24
|
|
20230612,130500,1687803655,4925,4925,4925,4925,67
|
|
20230612,130400,1687473680,4925,4925,4925,4925,0
|
|
20230612,130300,1687473680,4925,4925,4925,4925,15
|
|
20230612,130200,1687399805,4920,4920,4920,4920,1017
|
|
20230612,130100,1682396165,4920,4925,4925,4920,829
|
|
20230612,130000,1678317460,4925,4925,4925,4925,0
|
|
20230612,125900,1678317460,4925,4925,4925,4925,13
|
|
20230612,125800,1678253435,4925,4925,4925,4925,1
|
|
20230612,125700,1678248510,4925,4925,4925,4925,110
|
|
20230612,125600,1677706760,4925,4920,4925,4920,406
|
|
20230612,125500,1675709210,4925,4925,4925,4925,9
|
|
20230612,125400,1675664885,4925,4920,4925,4920,2136
|
|
20230612,125300,1665155715,4925,4925,4925,4925,17
|
|
20230612,125200,1665071990,4925,4925,4925,4920,300
|
|
20230612,125100,1663595950,4925,4925,4925,4925,0
|
|
20230612,125000,1663595950,4925,4925,4925,4925,5
|
|
20230612,124900,1663571325,4930,4930,4930,4930,0
|
|
20230612,124800,1663571325,4930,4920,4930,4920,283
|
|
20230612,124700,1662177135,4920,4920,4920,4920,0
|
|
20230612,124600,1662177135,4920,4920,4920,4920,0
|
|
20230612,124500,1662177135,4920,4920,4920,4920,0
|
|
20230612,124400,1662177135,4920,4930,4930,4920,186
|
|
20230612,124300,1661261995,4915,4930,4930,4915,10200
|
|
20230612,124200,1611085095,4930,4930,4930,4930,0
|
|
20230612,124100,1611085095,4930,4925,4930,4925,1497
|
|
20230612,124000,1603709905,4925,4925,4925,4925,0
|
|
20230612,123900,1603709905,4925,4930,4930,4925,11
|
|
20230612,123800,1603655680,4925,4930,4930,4925,1636
|
|
20230612,123700,1595596330,4930,4930,4930,4930,10
|
|
20230612,123600,1595547030,4930,4930,4930,4930,15
|
|
20230612,123500,1595473080,4930,4930,4930,4930,13
|
|
20230612,123400,1595408990,4925,4925,4925,4925,0
|
|
20230612,123300,1595408990,4925,4925,4925,4925,20
|
|
20230612,123200,1595310490,4925,4925,4925,4925,101
|
|
20230612,123100,1594813065,4925,4925,4925,4925,1
|
|
20230612,123000,1594808140,4935,4930,4935,4930,154
|
|
20230612,122900,1594048175,4920,4920,4920,4920,0
|
|
20230612,122800,1594048175,4920,4920,4920,4920,0
|
|
20230612,122700,1594048175,4920,4920,4920,4920,0
|
|
20230612,122600,1594048175,4920,4930,4930,4920,5320
|
|
20230612,122500,1567862080,4935,4935,4935,4935,150
|
|
20230612,122400,1567121830,4935,4935,4935,4935,20
|
|
20230612,122300,1567023130,4925,4925,4925,4925,200
|
|
20230612,122200,1566038130,4925,4925,4925,4925,136
|
|
20230612,122100,1565368330,4925,4925,4925,4925,0
|
|
20230612,122000,1565368330,4925,4925,4925,4925,2
|
|
20230612,121900,1565358480,4920,4925,4925,4920,4989
|
|
20230612,121800,1540812450,4920,4925,4925,4920,440
|
|
20230612,121700,1538645490,4925,4925,4925,4925,0
|
|
20230612,121600,1538645490,4925,4925,4925,4925,0
|
|
20230612,121500,1538645490,4925,4925,4925,4925,0
|
|
20230612,121400,1538645490,4925,4925,4925,4925,1020
|
|
20230612,121300,1533621990,4930,4930,4930,4930,1915
|
|
20230612,121200,1524181040,4935,4935,4935,4935,0
|
|
20230612,121100,1524181040,4935,4935,4935,4935,160
|
|
20230612,121000,1523391440,4935,4930,4935,4930,470
|
|
20230612,120900,1521073140,4935,4930,4935,4930,44
|
|
20230612,120800,1520856210,4930,4930,4930,4930,51
|
|
20230612,120700,1520604780,4930,4930,4930,4930,40
|
|
20230612,120600,1520407580,4930,4930,4930,4930,380
|
|
20230612,120500,1518534180,4930,4930,4930,4930,0
|
|
20230612,120400,1518534180,4930,4930,4930,4930,60
|
|
20230612,120300,1518238380,4935,4935,4935,4935,1
|
|
20230612,120200,1518233445,4935,4935,4935,4935,0
|
|
20230612,120100,1518233445,4935,4935,4935,4935,170
|
|
20230612,120000,1517394495,4935,4925,4935,4925,62
|
|
20230612,115900,1517089125,4925,4925,4925,4925,0
|
|
20230612,115800,1517089125,4925,4930,4930,4925,48
|
|
20230612,115700,1516852550,4930,4935,4935,4925,5061
|
|
20230612,115600,1491876620,4935,4935,4935,4935,1
|
|
20230612,115500,1491871685,4925,4925,4925,4925,221
|
|
20230612,115400,1490783260,4925,4930,4930,4925,203
|
|
20230612,115300,1489783390,4925,4925,4925,4925,0
|
|
20230612,115200,1489783390,4925,4925,4925,4925,20
|
|
20230612,115100,1489684890,4925,4925,4925,4925,100
|
|
20230612,115000,1489192390,4925,4925,4925,4925,50
|
|
20230612,114900,1488946140,4920,4920,4920,4920,0
|
|
20230612,114800,1488946140,4920,4920,4920,4920,0
|
|
20230612,114700,1488946140,4920,4930,4930,4920,1402
|
|
20230612,114600,1482045975,4930,4925,4930,4925,13
|
|
20230612,114500,1481981905,4925,4925,4925,4925,30
|
|
20230612,114400,1481834155,4925,4925,4925,4925,23
|
|
20230612,114300,1481720880,4925,4925,4925,4925,1
|
|
20230612,114200,1481715955,4925,4925,4925,4925,201
|
|
20230612,114100,1480726030,4930,4930,4930,4930,250
|
|
20230612,114000,1479493530,4920,4920,4920,4920,0
|
|
20230612,113900,1479493530,4920,4920,4920,4920,400
|
|
20230612,113800,1477525530,4920,4920,4920,4920,130
|
|
20230612,113700,1476885930,4920,4920,4920,4920,0
|
|
20230612,113600,1476885930,4920,4920,4920,4920,0
|
|
20230612,113500,1476885930,4920,4920,4920,4920,21
|
|
20230612,113400,1476782610,4920,4945,4945,4920,73
|
|
20230612,113300,1476423155,4920,4935,4935,4920,6144
|
|
20230612,113200,1446182175,4940,4940,4940,4940,1061
|
|
20230612,113100,1440940835,4950,4940,4950,4940,551
|
|
20230612,113000,1438213885,4950,4950,4950,4950,10
|
|
20230612,112900,1438164385,4950,4950,4950,4945,481
|
|
20230612,112800,1435783585,4950,4950,4950,4950,33
|
|
20230612,112700,1435620235,4950,4950,4950,4950,8
|
|
20230612,112600,1435580635,4930,4930,4930,4930,0
|
|
20230612,112500,1435580635,4930,4930,4930,4930,0
|
|
20230612,112400,1435580635,4930,4950,4950,4930,250
|
|
20230612,112300,1434347135,4950,4950,4950,4950,50
|
|
20230612,112200,1434099635,4925,4925,4925,4925,30
|
|
20230612,112100,1433951885,4925,4925,4925,4925,0
|
|
20230612,112000,1433951885,4925,4935,4935,4925,3210
|
|
20230612,111900,1418141780,4930,4950,4950,4925,191
|
|
20230612,111800,1417199025,4935,4935,4935,4935,0
|
|
20230612,111700,1417199025,4935,4955,4960,4920,3541
|
|
20230612,111600,1399694935,4955,4960,4960,4955,185
|
|
20230612,111500,1398777495,4955,4920,4955,4920,14478
|
|
20230612,111400,1327352325,4920,4905,4920,4905,1208
|
|
20230612,111300,1321426995,4905,4920,4920,4905,5907
|
|
20230612,111200,1292444660,4920,4915,4920,4915,2039
|
|
20230612,111100,1282417195,4915,4915,4915,4915,0
|
|
20230612,111000,1282417195,4915,4915,4915,4915,1018
|
|
20230612,110900,1277413725,4915,4905,4915,4905,10675
|
|
20230612,110800,1224959995,4905,4910,4910,4905,854
|
|
20230612,110700,1220771005,4910,4910,4910,4910,2192
|
|
20230612,110600,1210008285,4910,4910,4910,4910,0
|
|
20230612,110500,1210008285,4910,4910,4910,4910,22
|
|
20230612,110400,1209900265,4910,4915,4915,4910,115
|
|
20230612,110300,1209335540,4915,4915,4915,4915,0
|
|
20230612,110200,1209335540,4915,4920,4920,4915,8
|
|
20230612,110100,1209296215,4920,4910,4920,4900,5302
|
|
20230612,110000,1183307460,4910,4915,4915,4905,15014
|
|
20230612,105900,1109623950,4915,4920,4920,4915,9063
|
|
20230612,105800,1065077500,4920,4920,4920,4920,1364
|
|
20230612,105700,1058366620,4920,4920,4925,4920,2177
|
|
20230612,105600,1047655280,4925,4920,4925,4915,1451
|
|
20230612,105500,1040520110,4920,4920,4920,4920,865
|
|
20230612,105400,1036264310,4920,4920,4920,4920,42
|
|
20230612,105300,1036057670,4925,4925,4925,4925,151
|
|
20230612,105200,1035313995,4925,4925,4925,4925,123
|
|
20230612,105100,1034708220,4925,4920,4925,4920,101
|
|
20230612,105000,1034211295,4920,4920,4920,4920,20
|
|
20230612,104900,1034112895,4920,4920,4920,4920,335
|
|
20230612,104800,1032464695,4920,4920,4920,4920,360
|
|
20230612,104700,1030693495,4920,4920,4920,4920,280
|
|
20230612,104600,1029315895,4920,4920,4920,4920,1171
|
|
20230612,104500,1023554575,4920,4920,4920,4920,139
|
|
20230612,104400,1022870695,4920,4920,4925,4920,1476
|
|
20230612,104300,1015608760,4920,4925,4925,4920,1441
|
|
20230612,104200,1008512550,4920,4920,4925,4920,107
|
|
20230612,104100,1007985760,4920,4920,4920,4920,584
|
|
20230612,104000,1005112480,4925,4925,4925,4925,153
|
|
20230612,103900,1004358955,4930,4930,4930,4930,0
|
|
20230612,103800,1004358955,4930,4925,4930,4920,5517
|
|
20230612,103700,977200290,4930,4930,4930,4930,20
|
|
20230612,103600,977101690,4930,4930,4930,4920,1511
|
|
20230612,103500,969662045,4930,4930,4930,4925,1096
|
|
20230612,103400,964264235,4930,4930,4930,4930,113
|
|
20230612,103300,963707145,4925,4930,4935,4925,1785
|
|
20230612,103200,954907220,4930,4935,4935,4930,63
|
|
20230612,103100,954596415,4935,4935,4935,4930,196
|
|
20230612,103000,953629160,4930,4930,4935,4930,1172
|
|
20230612,102900,947851145,4935,4925,4935,4925,1519
|
|
20230612,102800,940362850,4925,4925,4925,4925,1688
|
|
20230612,102700,932049450,4925,4925,4925,4925,1
|
|
20230612,102600,932044525,4920,4920,4920,4920,1157
|
|
20230612,102500,926352085,4920,4920,4920,4920,1620
|
|
20230612,102400,918381685,4920,4920,4920,4920,1067
|
|
20230612,102300,913132045,4915,4920,4920,4915,509
|
|
20230612,102200,910629105,4920,4915,4920,4915,36
|
|
20230612,102100,910452135,4915,4920,4920,4915,223
|
|
20230612,102000,909355480,4920,4920,4920,4920,2981
|
|
20230612,101900,894688960,4920,4920,4920,4920,293
|
|
20230612,101800,893247400,4920,4925,4925,4920,134
|
|
20230612,101700,892587815,4925,4920,4925,4920,478
|
|
20230612,101600,890234865,4920,4920,4920,4915,545
|
|
20230612,101500,887553540,4915,4915,4915,4915,50
|
|
20230612,101400,887307790,4915,4915,4915,4915,103
|
|
20230612,101300,886801545,4915,4915,4920,4915,2066
|
|
20230612,101200,876645465,4915,4920,4930,4915,3087
|
|
20230612,101100,861457135,4920,4925,4930,4920,1496
|
|
20230612,101000,854095115,4920,4920,4920,4920,615
|
|
20230612,100900,851069315,4920,4925,4925,4920,1547
|
|
20230612,100800,843454820,4930,4925,4930,4925,2968
|
|
20230612,100700,828837415,4925,4930,4930,4925,2244
|
|
20230612,100600,817781540,4925,4925,4930,4925,196
|
|
20230612,100500,816816150,4925,4925,4925,4925,2
|
|
20230612,100400,816806300,4920,4920,4920,4920,100
|
|
20230612,100300,816314300,4920,4920,4920,4920,47
|
|
20230612,100200,816083060,4920,4920,4920,4920,313
|
|
20230612,100100,814543100,4920,4920,4920,4920,150
|
|
20230612,100000,813805100,4920,4920,4920,4920,50
|
|
20230612,095900,813559100,4920,4910,4920,4910,232
|
|
20230612,095800,812419650,4915,4915,4915,4915,519
|
|
20230612,095700,809868765,4915,4920,4920,4915,6527
|
|
20230612,095600,777788545,4920,4920,4920,4915,1707
|
|
20230612,095500,769392740,4920,4920,4920,4920,1019
|
|
20230612,095400,764379260,4920,4920,4920,4920,813
|
|
20230612,095300,760379300,4920,4920,4920,4920,103
|
|
20230612,095200,759872540,4920,4920,4920,4920,704
|
|
20230612,095100,756408860,4920,4915,4920,4915,779
|
|
20230612,095000,752579755,4915,4920,4920,4915,623
|
|
20230612,094900,749514700,4920,4920,4930,4920,2452
|
|
20230612,094800,737450840,4920,4925,4930,4920,590
|
|
20230612,094700,734542970,4920,4920,4925,4920,1523
|
|
20230612,094600,727044810,4920,4920,4920,4920,3114
|
|
20230612,094500,711723930,4925,4920,4925,4920,422
|
|
20230612,094400,709646690,4925,4925,4925,4925,73
|
|
20230612,094300,709287165,4925,4925,4925,4925,457
|
|
20230612,094200,707036440,4925,4930,4930,4920,1197
|
|
20230612,094100,701143055,4930,4930,4930,4920,324
|
|
20230612,094000,699548555,4930,4920,4930,4915,774
|
|
20230612,093900,695741785,4925,4925,4930,4925,767
|
|
20230612,093800,691962645,4925,4920,4925,4915,389
|
|
20230612,093700,690048780,4920,4915,4920,4915,214
|
|
20230612,093600,688996425,4915,4915,4920,4915,1350
|
|
20230612,093500,682360985,4915,4920,4920,4915,717
|
|
20230612,093400,678833795,4925,4920,4925,4920,706
|
|
20230612,093300,675358230,4920,4920,4925,4920,2146
|
|
20230612,093200,664799760,4925,4925,4925,4925,257
|
|
20230612,093100,663534035,4925,4920,4925,4920,531
|
|
20230612,093000,660920860,4920,4925,4925,4920,1173
|
|
20230612,092900,655149410,4925,4925,4925,4925,3507
|
|
20230612,092800,637877435,4925,4925,4925,4925,10
|
|
20230612,092700,637828185,4925,4930,4930,4925,241
|
|
20230612,092600,636641250,4930,4930,4930,4930,19
|
|
20230612,092500,636547580,4925,4925,4925,4925,347
|
|
20230612,092400,634838605,4925,4920,4930,4920,516
|
|
20230612,092300,632298745,4920,4930,4935,4920,800
|
|
20230612,092200,628359525,4955,4945,4955,4930,2266
|
|
20230612,092100,617147905,4955,4920,4955,4905,10418
|
|
20230612,092000,565652210,4900,4950,4950,4895,30933
|
|
20230612,091900,413814785,4945,4930,4945,4925,4205
|
|
20230612,091800,393063970,4930,4930,4935,4925,3711
|
|
20230612,091700,374783735,4935,4935,4940,4925,3022
|
|
20230612,091600,359891735,4930,4940,4940,4930,10294
|
|
20230612,091500,309110515,4945,4935,4945,4935,1325
|
|
20230612,091400,302562950,4935,4940,4940,4935,4308
|
|
20230612,091300,281281460,4940,4940,4940,4935,3144
|
|
20230612,091200,265752405,4940,4940,4950,4935,1624
|
|
20230612,091100,257730465,4950,4940,4950,4935,2340
|
|
20230612,091000,246175885,4940,4945,4950,4940,4377
|
|
20230612,090900,224540530,4945,4945,4945,4940,834
|
|
20230612,090800,220416465,4945,4950,4950,4940,4965
|
|
20230612,090700,195851170,4950,4960,4960,4950,2845
|
|
20230612,090600,181750875,4960,4950,4965,4935,2307
|
|
20230612,090500,170346525,4950,4965,4965,4940,11417
|
|
20230612,090400,113828450,4965,4970,4970,4965,511
|
|
20230612,090300,111289500,4970,4960,4970,4955,2215
|
|
20230612,090200,100302935,4980,4960,4980,4955,1817
|
|
20230612,090100,91291055,4955,4960,4965,4955,5538
|
|
20230612,090000,63832965,4960,4980,5000,4960,11492
|