663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200000,693221740,4315,4315,4315,4315,3722
|
|
20230612,195900,693221740,4315,4315,4315,4315,0
|
|
20230612,195800,693221740,4315,4315,4315,4315,0
|
|
20230612,195700,693221740,4315,4315,4315,4315,0
|
|
20230612,195600,693221740,4315,4315,4315,4315,0
|
|
20230612,195500,693221740,4315,4315,4315,4315,0
|
|
20230612,195400,693221740,4315,4315,4315,4315,0
|
|
20230612,195300,693221740,4315,4315,4315,4315,0
|
|
20230612,195200,693221740,4315,4315,4315,4315,0
|
|
20230612,195100,693221740,4315,4315,4315,4315,0
|
|
20230612,195000,693221740,4315,4315,4315,4315,0
|
|
20230612,194900,693221740,4315,4315,4315,4315,0
|
|
20230612,194800,693221740,4315,4315,4315,4315,0
|
|
20230612,194700,693221740,4315,4315,4315,4315,0
|
|
20230612,194600,693221740,4315,4315,4315,4315,0
|
|
20230612,194500,693221740,4315,4315,4315,4315,0
|
|
20230612,194400,693221740,4315,4315,4315,4315,0
|
|
20230612,194300,693221740,4315,4315,4315,4315,0
|
|
20230612,194200,693221740,4315,4315,4315,4315,0
|
|
20230612,194100,693221740,4315,4315,4315,4315,0
|
|
20230612,194000,693221740,4315,4315,4315,4315,0
|
|
20230612,193900,693221740,4315,4315,4315,4315,0
|
|
20230612,193800,693221740,4315,4315,4315,4315,0
|
|
20230612,193700,693221740,4315,4315,4315,4315,0
|
|
20230612,193600,693221740,4315,4315,4315,4315,0
|
|
20230612,193500,693221740,4315,4315,4315,4315,0
|
|
20230612,193400,693221740,4315,4315,4315,4315,0
|
|
20230612,193300,693221740,4315,4315,4315,4315,0
|
|
20230612,193200,693221740,4315,4315,4315,4315,0
|
|
20230612,193100,693221740,4315,4315,4315,4315,0
|
|
20230612,193000,693221740,4315,4315,4315,4315,3722
|
|
20230612,192900,693221740,4315,4315,4315,4315,0
|
|
20230612,192800,693221740,4315,4315,4315,4315,0
|
|
20230612,192700,693221740,4315,4315,4315,4315,0
|
|
20230612,192600,693221740,4315,4315,4315,4315,0
|
|
20230612,192500,693221740,4315,4315,4315,4315,0
|
|
20230612,192400,693221740,4315,4315,4315,4315,0
|
|
20230612,192300,693221740,4315,4315,4315,4315,0
|
|
20230612,192200,693221740,4315,4315,4315,4315,0
|
|
20230612,192100,693221740,4315,4315,4315,4315,0
|
|
20230612,192000,693221740,4315,4315,4315,4315,0
|
|
20230612,191900,693221740,4315,4315,4315,4315,0
|
|
20230612,191800,693221740,4315,4315,4315,4315,0
|
|
20230612,191700,693221740,4315,4315,4315,4315,0
|
|
20230612,191600,693221740,4315,4315,4315,4315,0
|
|
20230612,191500,693221740,4315,4315,4315,4315,0
|
|
20230612,191400,693221740,4315,4315,4315,4315,0
|
|
20230612,191300,693221740,4315,4315,4315,4315,0
|
|
20230612,191200,693221740,4315,4315,4315,4315,0
|
|
20230612,191100,693221740,4315,4315,4315,4315,0
|
|
20230612,191000,693221740,4315,4315,4315,4315,0
|
|
20230612,190900,693221740,4315,4315,4315,4315,0
|
|
20230612,190800,693221740,4315,4315,4315,4315,0
|
|
20230612,190700,693221740,4315,4315,4315,4315,0
|
|
20230612,190600,693221740,4315,4315,4315,4315,0
|
|
20230612,190500,693221740,4315,4315,4315,4315,0
|
|
20230612,190400,693221740,4315,4315,4315,4315,0
|
|
20230612,190300,693221740,4315,4315,4315,4315,0
|
|
20230612,190200,693221740,4315,4315,4315,4315,0
|
|
20230612,190100,693221740,4315,4315,4315,4315,0
|
|
20230612,190000,693221740,4315,4315,4315,4315,3722
|
|
20230612,185900,693221740,4315,4315,4315,4315,0
|
|
20230612,185800,693221740,4315,4315,4315,4315,0
|
|
20230612,185700,693221740,4315,4315,4315,4315,0
|
|
20230612,185600,693221740,4315,4315,4315,4315,0
|
|
20230612,185500,693221740,4315,4315,4315,4315,0
|
|
20230612,185400,693221740,4315,4315,4315,4315,0
|
|
20230612,185300,693221740,4315,4315,4315,4315,0
|
|
20230612,185200,693221740,4315,4315,4315,4315,0
|
|
20230612,185100,693221740,4315,4315,4315,4315,0
|
|
20230612,185000,693221740,4315,4315,4315,4315,0
|
|
20230612,184900,693221740,4315,4315,4315,4315,0
|
|
20230612,184800,693221740,4315,4315,4315,4315,0
|
|
20230612,184700,693221740,4315,4315,4315,4315,0
|
|
20230612,184600,693221740,4315,4315,4315,4315,0
|
|
20230612,184500,693221740,4315,4315,4315,4315,0
|
|
20230612,184400,693221740,4315,4315,4315,4315,0
|
|
20230612,184300,693221740,4315,4315,4315,4315,0
|
|
20230612,184200,693221740,4315,4315,4315,4315,0
|
|
20230612,184100,693221740,4315,4315,4315,4315,0
|
|
20230612,184000,693221740,4315,4315,4315,4315,0
|
|
20230612,183900,693221740,4315,4315,4315,4315,0
|
|
20230612,183800,693221740,4315,4315,4315,4315,0
|
|
20230612,183700,693221740,4315,4315,4315,4315,0
|
|
20230612,183600,693221740,4315,4315,4315,4315,0
|
|
20230612,183500,693221740,4315,4315,4315,4315,0
|
|
20230612,183400,693221740,4315,4315,4315,4315,0
|
|
20230612,183300,693221740,4315,4315,4315,4315,0
|
|
20230612,183200,693221740,4315,4315,4315,4315,0
|
|
20230612,183100,693221740,4315,4315,4315,4315,0
|
|
20230612,183000,693221740,4315,4315,4315,4315,3722
|
|
20230612,182900,693221740,4315,4315,4315,4315,0
|
|
20230612,182800,693221740,4315,4315,4315,4315,0
|
|
20230612,182700,693221740,4315,4315,4315,4315,0
|
|
20230612,182600,693221740,4315,4315,4315,4315,0
|
|
20230612,182500,693221740,4315,4315,4315,4315,0
|
|
20230612,182400,693221740,4315,4315,4315,4315,0
|
|
20230612,182300,693221740,4315,4315,4315,4315,0
|
|
20230612,182200,693221740,4315,4315,4315,4315,0
|
|
20230612,182100,693221740,4315,4315,4315,4315,0
|
|
20230612,182000,693221740,4315,4315,4315,4315,0
|
|
20230612,181900,693221740,4315,4315,4315,4315,0
|
|
20230612,181800,693221740,4315,4315,4315,4315,0
|
|
20230612,181700,693221740,4315,4315,4315,4315,0
|
|
20230612,181600,693221740,4315,4315,4315,4315,0
|
|
20230612,181500,693221740,4315,4315,4315,4315,0
|
|
20230612,181400,693221740,4315,4315,4315,4315,0
|
|
20230612,181300,693221740,4315,4315,4315,4315,0
|
|
20230612,181200,693221740,4315,4315,4315,4315,0
|
|
20230612,181100,693221740,4315,4315,4315,4315,0
|
|
20230612,181000,693221740,4315,4315,4315,4315,0
|
|
20230612,180900,693221740,4315,4315,4315,4315,0
|
|
20230612,180800,693221740,4315,4315,4315,4315,0
|
|
20230612,180700,693221740,4315,4315,4315,4315,0
|
|
20230612,180600,693221740,4315,4315,4315,4315,0
|
|
20230612,180500,693221740,4315,4315,4315,4315,0
|
|
20230612,180400,693221740,4315,4315,4315,4315,0
|
|
20230612,180300,693221740,4315,4315,4315,4315,0
|
|
20230612,180200,693221740,4315,4315,4315,4315,0
|
|
20230612,180100,693221740,4315,4315,4315,4315,0
|
|
20230612,180000,693221740,4315,4315,4315,4315,3722
|
|
20230612,175900,693221740,4315,4315,4315,4315,0
|
|
20230612,175800,693221740,4315,4315,4315,4315,0
|
|
20230612,175700,693221740,4315,4315,4315,4315,0
|
|
20230612,175600,693221740,4315,4315,4315,4315,0
|
|
20230612,175500,693221740,4315,4315,4315,4315,0
|
|
20230612,175400,693221740,4315,4315,4315,4315,0
|
|
20230612,175300,693221740,4315,4315,4315,4315,0
|
|
20230612,175200,693221740,4315,4315,4315,4315,0
|
|
20230612,175100,693221740,4315,4315,4315,4315,0
|
|
20230612,175000,693221740,4315,4315,4315,4315,0
|
|
20230612,174900,693221740,4315,4315,4315,4315,0
|
|
20230612,174800,693221740,4315,4315,4315,4315,0
|
|
20230612,174700,693221740,4315,4315,4315,4315,0
|
|
20230612,174600,693221740,4315,4315,4315,4315,0
|
|
20230612,174500,693221740,4315,4315,4315,4315,0
|
|
20230612,174400,693221740,4315,4315,4315,4315,0
|
|
20230612,174300,693221740,4315,4315,4315,4315,0
|
|
20230612,174200,693221740,4315,4315,4315,4315,0
|
|
20230612,174100,693221740,4315,4315,4315,4315,0
|
|
20230612,174000,693221740,4315,4315,4315,4315,0
|
|
20230612,173900,693221740,4315,4315,4315,4315,0
|
|
20230612,173800,693221740,4315,4315,4315,4315,0
|
|
20230612,173700,693221740,4315,4315,4315,4315,0
|
|
20230612,173600,693221740,4315,4315,4315,4315,0
|
|
20230612,173500,693221740,4315,4315,4315,4315,0
|
|
20230612,173400,693221740,4315,4315,4315,4315,0
|
|
20230612,173300,693221740,4315,4315,4315,4315,0
|
|
20230612,173200,693221740,4315,4315,4315,4315,0
|
|
20230612,173100,693221740,4315,4315,4315,4315,0
|
|
20230612,173000,693221740,4315,4315,4315,4315,3722
|
|
20230612,172900,693221740,4315,4315,4315,4315,0
|
|
20230612,172800,693221740,4315,4315,4315,4315,0
|
|
20230612,172700,693221740,4315,4315,4315,4315,0
|
|
20230612,172600,693221740,4315,4315,4315,4315,0
|
|
20230612,172500,693221740,4315,4315,4315,4315,0
|
|
20230612,172400,693221740,4315,4315,4315,4315,0
|
|
20230612,172300,693221740,4315,4315,4315,4315,0
|
|
20230612,172200,693221740,4315,4315,4315,4315,0
|
|
20230612,172100,693221740,4315,4315,4315,4315,0
|
|
20230612,172000,693221740,4315,4315,4315,4315,0
|
|
20230612,171900,693221740,4315,4315,4315,4315,0
|
|
20230612,171800,693221740,4315,4315,4315,4315,0
|
|
20230612,171700,693221740,4315,4315,4315,4315,0
|
|
20230612,171600,693221740,4315,4315,4315,4315,0
|
|
20230612,171500,693221740,4315,4315,4315,4315,0
|
|
20230612,171400,693221740,4315,4315,4315,4315,0
|
|
20230612,171300,693221740,4315,4315,4315,4315,0
|
|
20230612,171200,693221740,4315,4315,4315,4315,0
|
|
20230612,171100,693221740,4315,4315,4315,4315,0
|
|
20230612,171000,693221740,4315,4315,4315,4315,0
|
|
20230612,170900,693221740,4315,4315,4315,4315,0
|
|
20230612,170800,693221740,4315,4315,4315,4315,0
|
|
20230612,170700,693221740,4315,4315,4315,4315,0
|
|
20230612,170600,693221740,4315,4315,4315,4315,0
|
|
20230612,170500,693221740,4315,4315,4315,4315,0
|
|
20230612,170400,693221740,4315,4315,4315,4315,0
|
|
20230612,170300,693221740,4315,4315,4315,4315,0
|
|
20230612,170200,693221740,4315,4315,4315,4315,0
|
|
20230612,170100,693221740,4315,4315,4315,4315,0
|
|
20230612,170000,693221740,4315,4315,4315,4315,3722
|
|
20230612,165900,693221740,4315,4315,4315,4315,0
|
|
20230612,165800,693221740,4315,4315,4315,4315,0
|
|
20230612,165700,693221740,4315,4315,4315,4315,0
|
|
20230612,165600,693221740,4315,4315,4315,4315,0
|
|
20230612,165500,693221740,4315,4315,4315,4315,0
|
|
20230612,165400,693221740,4315,4315,4315,4315,0
|
|
20230612,165300,693221740,4315,4315,4315,4315,0
|
|
20230612,165200,693221740,4315,4315,4315,4315,0
|
|
20230612,165100,693221740,4315,4315,4315,4315,0
|
|
20230612,165000,693221740,4315,4315,4315,4315,0
|
|
20230612,164900,693221740,4315,4315,4315,4315,0
|
|
20230612,164800,693221740,4315,4315,4315,4315,0
|
|
20230612,164700,693221740,4315,4315,4315,4315,0
|
|
20230612,164600,693221740,4315,4315,4315,4315,0
|
|
20230612,164500,693221740,4315,4315,4315,4315,0
|
|
20230612,164400,693221740,4315,4315,4315,4315,0
|
|
20230612,164300,693221740,4315,4315,4315,4315,0
|
|
20230612,164200,693221740,4315,4315,4315,4315,0
|
|
20230612,164100,693221740,4315,4315,4315,4315,0
|
|
20230612,164000,693221740,4315,4315,4315,4315,0
|
|
20230612,163900,693221740,4315,4315,4315,4315,0
|
|
20230612,163800,693221740,4315,4315,4315,4315,0
|
|
20230612,163700,693221740,4315,4315,4315,4315,0
|
|
20230612,163600,693221740,4315,4315,4315,4315,0
|
|
20230612,163500,693221740,4315,4315,4315,4315,0
|
|
20230612,163400,693221740,4315,4315,4315,4315,0
|
|
20230612,163300,693221740,4315,4315,4315,4315,0
|
|
20230612,163200,693221740,4315,4315,4315,4315,0
|
|
20230612,163100,693221740,4315,4315,4315,4315,0
|
|
20230612,163000,693221740,4315,4315,4315,4315,3722
|
|
20230612,162900,693221740,4315,4315,4315,4315,0
|
|
20230612,162800,693221740,4315,4315,4315,4315,0
|
|
20230612,162700,693221740,4315,4315,4315,4315,0
|
|
20230612,162600,693221740,4315,4315,4315,4315,0
|
|
20230612,162500,693221740,4315,4315,4315,4315,0
|
|
20230612,162400,693221740,4315,4315,4315,4315,0
|
|
20230612,162300,693221740,4315,4315,4315,4315,0
|
|
20230612,162200,693221740,4315,4315,4315,4315,0
|
|
20230612,162100,693221740,4315,4315,4315,4315,0
|
|
20230612,162000,693221740,4315,4315,4315,4315,0
|
|
20230612,161900,693221740,4315,4315,4315,4315,0
|
|
20230612,161800,693221740,4315,4315,4315,4315,0
|
|
20230612,161700,693221740,4315,4315,4315,4315,0
|
|
20230612,161600,693221740,4315,4315,4315,4315,0
|
|
20230612,161500,693221740,4315,4315,4315,4315,0
|
|
20230612,161400,693221740,4315,4315,4315,4315,0
|
|
20230612,161300,693221740,4315,4315,4315,4315,0
|
|
20230612,161200,693221740,4315,4315,4315,4315,0
|
|
20230612,161100,693221740,4315,4315,4315,4315,0
|
|
20230612,161000,693221740,4315,4315,4315,4315,0
|
|
20230612,160900,693221740,4315,4315,4315,4315,0
|
|
20230612,160800,693221740,4315,4315,4315,4315,0
|
|
20230612,160700,693221740,4315,4315,4315,4315,0
|
|
20230612,160600,693221740,4315,4315,4315,4315,0
|
|
20230612,160500,693221740,4315,4315,4315,4315,0
|
|
20230612,160400,693221740,4315,4315,4315,4315,0
|
|
20230612,160300,693221740,4315,4315,4315,4315,0
|
|
20230612,160200,693221740,4315,4315,4315,4315,0
|
|
20230612,160100,693221740,4315,4315,4315,4315,0
|
|
20230612,160000,693221740,4315,4315,4315,4315,3722
|
|
20230612,155900,693221740,4315,4315,4315,4315,0
|
|
20230612,155800,693221740,4315,4315,4315,4315,0
|
|
20230612,155700,693221740,4315,4315,4315,4315,0
|
|
20230612,155600,693221740,4315,4315,4315,4315,0
|
|
20230612,155500,693221740,4315,4315,4315,4315,0
|
|
20230612,155400,693221740,4315,4315,4315,4315,0
|
|
20230612,155300,693221740,4315,4315,4315,4315,0
|
|
20230612,155200,693221740,4315,4315,4315,4315,0
|
|
20230612,155100,693221740,4315,4315,4315,4315,0
|
|
20230612,155000,693221740,4315,4315,4315,4315,0
|
|
20230612,154900,693221740,4315,4315,4315,4315,0
|
|
20230612,154800,693221740,4315,4315,4315,4315,0
|
|
20230612,154700,693221740,4315,4315,4315,4315,0
|
|
20230612,154600,693221740,4315,4315,4315,4315,0
|
|
20230612,154500,693221740,4315,4315,4315,4315,0
|
|
20230612,154400,693221740,4315,4315,4315,4315,0
|
|
20230612,154300,693221740,4315,4315,4315,4315,0
|
|
20230612,154200,693221740,4315,4315,4315,4315,0
|
|
20230612,154100,693221740,4315,4315,4315,4315,0
|
|
20230612,154000,693221740,4315,4315,4315,4315,0
|
|
20230612,153900,693221740,4315,4315,4315,4315,0
|
|
20230612,153800,693221740,4315,4315,4315,4315,0
|
|
20230612,153700,693221740,4315,4315,4315,4315,0
|
|
20230612,153600,693221740,4315,4315,4315,4315,0
|
|
20230612,153500,693221740,4315,4315,4315,4315,0
|
|
20230612,153400,693221740,4315,4315,4315,4315,0
|
|
20230612,153300,693221740,4315,4315,4315,4315,0
|
|
20230612,153200,693221740,4315,4315,4315,4315,0
|
|
20230612,153100,693221740,4315,4315,4315,4315,0
|
|
20230612,153000,693221740,4315,4315,4315,4315,7444
|
|
20230612,152900,677161310,4320,4320,4320,4320,0
|
|
20230612,152800,677161310,4320,4320,4320,4320,0
|
|
20230612,152700,677161310,4320,4320,4320,4320,0
|
|
20230612,152600,677161310,4320,4320,4320,4320,0
|
|
20230612,152500,677161310,4320,4320,4320,4320,0
|
|
20230612,152400,677161310,4320,4320,4320,4320,0
|
|
20230612,152300,677161310,4320,4320,4320,4320,0
|
|
20230612,152200,677161310,4320,4320,4320,4320,0
|
|
20230612,152100,677161310,4320,4320,4320,4320,0
|
|
20230612,152000,677161310,4320,4320,4320,4320,0
|
|
20230612,151900,677161310,4320,4325,4325,4320,679
|
|
20230612,151800,674227085,4325,4325,4325,4325,61
|
|
20230612,151700,673963260,4330,4330,4330,4330,2
|
|
20230612,151600,673954600,4325,4330,4330,4325,16
|
|
20230612,151500,673885350,4330,4330,4330,4330,33
|
|
20230612,151400,673742460,4325,4325,4325,4325,15
|
|
20230612,151300,673677585,4325,4320,4325,4320,701
|
|
20230612,151200,670649260,4320,4325,4325,4320,510
|
|
20230612,151100,668445630,4325,4320,4325,4320,86
|
|
20230612,151000,668073880,4320,4330,4330,4320,124
|
|
20230612,150900,667537500,4330,4330,4330,4330,3
|
|
20230612,150800,667524510,4325,4325,4325,4325,10
|
|
20230612,150700,667481260,4330,4325,4330,4325,25
|
|
20230612,150600,667373060,4330,4330,4330,4330,18
|
|
20230612,150500,667295120,4330,4325,4330,4320,52
|
|
20230612,150400,667070175,4330,4320,4330,4320,674
|
|
20230612,150300,664154205,4330,4330,4330,4330,17
|
|
20230612,150200,664080595,4320,4320,4320,4320,0
|
|
20230612,150100,664080595,4320,4315,4320,4315,11
|
|
20230612,150000,664033125,4320,4320,4320,4320,22
|
|
20230612,145900,663938085,4330,4330,4330,4330,0
|
|
20230612,145800,663938085,4330,4330,4330,4330,2
|
|
20230612,145700,663929425,4330,4330,4330,4330,0
|
|
20230612,145600,663929425,4330,4330,4330,4330,20
|
|
20230612,145500,663842825,4315,4315,4315,4315,0
|
|
20230612,145400,663842825,4315,4315,4315,4315,0
|
|
20230612,145300,663842825,4315,4315,4315,4315,458
|
|
20230612,145200,661866555,4330,4320,4330,4315,1007
|
|
20230612,145100,657518960,4330,4325,4330,4325,2
|
|
20230612,145000,657510305,4325,4320,4325,4320,2
|
|
20230612,144900,657501660,4330,4330,4330,4330,0
|
|
20230612,144800,657501660,4330,4325,4330,4325,20
|
|
20230612,144700,657415075,4325,4325,4325,4325,1005
|
|
20230612,144600,653068450,4320,4320,4320,4320,0
|
|
20230612,144500,653068450,4320,4320,4325,4320,343
|
|
20230612,144400,651586625,4320,4315,4320,4315,28
|
|
20230612,144300,651465715,4315,4315,4315,4315,1
|
|
20230612,144200,651461400,4315,4320,4320,4315,779
|
|
20230612,144100,648100005,4315,4315,4315,4315,14
|
|
20230612,144000,648039595,4320,4320,4320,4320,0
|
|
20230612,143900,648039595,4320,4320,4320,4320,41
|
|
20230612,143800,647862475,4320,4320,4320,4320,11
|
|
20230612,143700,647814955,4320,4320,4320,4320,4
|
|
20230612,143600,647797675,4320,4320,4320,4320,72
|
|
20230612,143500,647486635,4320,4320,4320,4320,123
|
|
20230612,143400,646955275,4325,4325,4325,4325,9
|
|
20230612,143300,646916350,4320,4320,4320,4320,28
|
|
20230612,143200,646795390,4320,4320,4320,4320,0
|
|
20230612,143100,646795390,4320,4320,4320,4320,0
|
|
20230612,143000,646795390,4320,4320,4320,4320,0
|
|
20230612,142900,646795390,4320,4320,4320,4320,23
|
|
20230612,142800,646696030,4315,4315,4315,4315,0
|
|
20230612,142700,646696030,4315,4315,4315,4315,0
|
|
20230612,142600,646696030,4315,4315,4315,4315,0
|
|
20230612,142500,646696030,4315,4315,4315,4315,50
|
|
20230612,142400,646480280,4315,4315,4315,4315,1
|
|
20230612,142300,646475965,4320,4325,4325,4320,66
|
|
20230612,142200,646190590,4325,4325,4325,4325,0
|
|
20230612,142100,646190590,4325,4315,4325,4315,84
|
|
20230612,142000,645827320,4305,4305,4305,4305,2133
|
|
20230612,141900,636644755,4305,4305,4305,4305,0
|
|
20230612,141800,636644755,4305,4310,4310,4305,6000
|
|
20230612,141700,610809935,4310,4325,4330,4310,13203
|
|
20230612,141600,553831070,4325,4325,4325,4325,100
|
|
20230612,141500,553398570,4330,4330,4330,4330,2
|
|
20230612,141400,553389910,4330,4330,4330,4330,617
|
|
20230612,141300,550718300,4330,4335,4335,4330,190
|
|
20230612,141200,549895595,4335,4330,4335,4330,96
|
|
20230612,141100,549479445,4330,4330,4330,4330,0
|
|
20230612,141000,549479445,4330,4340,4340,4330,1299
|
|
20230612,140900,543854425,4330,4330,4330,4330,0
|
|
20230612,140800,543854425,4330,4330,4330,4330,200
|
|
20230612,140700,542988425,4335,4335,4335,4335,203
|
|
20230612,140600,542108420,4340,4340,4340,4340,12
|
|
20230612,140500,542056340,4335,4335,4335,4335,111
|
|
20230612,140400,541575155,4335,4335,4335,4335,10
|
|
20230612,140300,541531805,4335,4335,4335,4335,1135
|
|
20230612,140200,536611580,4335,4335,4335,4335,1656
|
|
20230612,140100,529432820,4340,4340,4340,4340,5
|
|
20230612,140000,529411120,4340,4340,4340,4340,0
|
|
20230612,135900,529411120,4340,4340,4340,4340,0
|
|
20230612,135800,529411120,4340,4340,4340,4340,58
|
|
20230612,135700,529159400,4335,4335,4335,4335,0
|
|
20230612,135600,529159400,4335,4335,4335,4335,7
|
|
20230612,135500,529129055,4335,4335,4335,4335,23
|
|
20230612,135400,529029350,4340,4340,4340,4340,25
|
|
20230612,135300,528920850,4340,4340,4340,4340,100
|
|
20230612,135200,528486850,4340,4340,4340,4340,0
|
|
20230612,135100,528486850,4340,4340,4340,4340,0
|
|
20230612,135000,528486850,4340,4340,4340,4340,0
|
|
20230612,134900,528486850,4340,4340,4340,4340,38
|
|
20230612,134800,528321930,4335,4335,4335,4335,23
|
|
20230612,134700,528222225,4340,4340,4340,4340,0
|
|
20230612,134600,528222225,4340,4340,4340,4340,0
|
|
20230612,134500,528222225,4340,4340,4340,4340,0
|
|
20230612,134400,528222225,4340,4340,4340,4340,0
|
|
20230612,134300,528222225,4340,4340,4340,4340,2
|
|
20230612,134200,528213545,4335,4335,4335,4330,279
|
|
20230612,134100,527004775,4340,4340,4340,4340,1
|
|
20230612,134000,527000435,4335,4335,4335,4335,12
|
|
20230612,133900,526948415,4335,4340,4340,4335,11
|
|
20230612,133800,526900680,4335,4335,4335,4335,207
|
|
20230612,133700,526003335,4335,4335,4335,4335,0
|
|
20230612,133600,526003335,4335,4335,4335,4335,111
|
|
20230612,133500,525522150,4335,4335,4335,4335,2
|
|
20230612,133400,525513480,4335,4335,4335,4335,601
|
|
20230612,133300,522908145,4335,4335,4335,4335,0
|
|
20230612,133200,522908145,4335,4335,4335,4335,140
|
|
20230612,133100,522301245,4340,4335,4340,4335,3
|
|
20230612,133000,522288230,4335,4335,4335,4335,11
|
|
20230612,132900,522240545,4335,4340,4340,4335,32
|
|
20230612,132800,522101815,4335,4335,4335,4335,22
|
|
20230612,132700,522006445,4330,4330,4330,4330,0
|
|
20230612,132600,522006445,4330,4330,4330,4330,1
|
|
20230612,132500,522002115,4335,4335,4335,4335,0
|
|
20230612,132400,522002115,4335,4330,4340,4330,13
|
|
20230612,132300,521945780,4340,4340,4340,4340,9
|
|
20230612,132200,521906720,4340,4340,4340,4340,100
|
|
20230612,132100,521472720,4340,4340,4340,4340,0
|
|
20230612,132000,521472720,4340,4340,4340,4340,0
|
|
20230612,131900,521472720,4340,4340,4340,4340,0
|
|
20230612,131800,521472720,4340,4340,4340,4340,1
|
|
20230612,131700,521468380,4335,4340,4340,4335,11
|
|
20230612,131600,521420680,4340,4340,4340,4340,4
|
|
20230612,131500,521403320,4335,4335,4335,4335,2
|
|
20230612,131400,521394650,4335,4335,4335,4335,551
|
|
20230612,131300,519006065,4335,4335,4335,4335,258
|
|
20230612,131200,517887635,4335,4335,4335,4335,1
|
|
20230612,131100,517883300,4335,4335,4335,4335,22
|
|
20230612,131000,517787930,4335,4335,4335,4335,0
|
|
20230612,130900,517787930,4335,4335,4335,4335,162
|
|
20230612,130800,517085660,4335,4335,4335,4335,3
|
|
20230612,130700,517072655,4340,4340,4340,4340,0
|
|
20230612,130600,517072655,4340,4335,4340,4335,2
|
|
20230612,130500,517063980,4335,4335,4335,4335,241
|
|
20230612,130400,516019245,4335,4335,4340,4335,114
|
|
20230612,130300,515524550,4340,4340,4340,4340,200
|
|
20230612,130200,514656550,4340,4340,4340,4340,0
|
|
20230612,130100,514656550,4340,4340,4340,4340,0
|
|
20230612,130000,514656550,4340,4340,4340,4340,1
|
|
20230612,125900,514652210,4340,4340,4340,4340,36
|
|
20230612,125800,514495970,4340,4340,4340,4340,1
|
|
20230612,125700,514491630,4340,4340,4340,4340,0
|
|
20230612,125600,514491630,4340,4340,4340,4340,1
|
|
20230612,125500,514487290,4340,4340,4340,4340,10
|
|
20230612,125400,514443890,4340,4340,4340,4340,3
|
|
20230612,125300,514430870,4335,4335,4335,4335,22
|
|
20230612,125200,514335500,4335,4335,4335,4335,1
|
|
20230612,125100,514331165,4340,4340,4340,4340,40
|
|
20230612,125000,514157565,4340,4340,4340,4340,0
|
|
20230612,124900,514157565,4340,4340,4340,4340,403
|
|
20230612,124800,512408545,4340,4340,4340,4340,20
|
|
20230612,124700,512321745,4340,4340,4340,4340,0
|
|
20230612,124600,512321745,4340,4340,4340,4340,1
|
|
20230612,124500,512317405,4345,4345,4345,4345,0
|
|
20230612,124400,512317405,4345,4345,4345,4345,0
|
|
20230612,124300,512317405,4345,4340,4345,4340,67
|
|
20230612,124200,512026405,4345,4345,4345,4345,6
|
|
20230612,124100,512000335,4345,4345,4345,4345,0
|
|
20230612,124000,512000335,4345,4345,4345,4345,24
|
|
20230612,123900,511896055,4345,4345,4345,4345,11
|
|
20230612,123800,511848260,4340,4340,4340,4340,13
|
|
20230612,123700,511791840,4340,4345,4345,4340,108
|
|
20230612,123600,511322780,4345,4345,4345,4345,0
|
|
20230612,123500,511322780,4345,4345,4345,4345,0
|
|
20230612,123400,511322780,4345,4345,4345,4345,2
|
|
20230612,123300,511314090,4345,4345,4345,4345,0
|
|
20230612,123200,511314090,4345,4345,4345,4345,31
|
|
20230612,123100,511179395,4345,4345,4345,4345,0
|
|
20230612,123000,511179395,4345,4345,4345,4345,0
|
|
20230612,122900,511179395,4345,4340,4345,4340,24
|
|
20230612,122800,511075205,4340,4340,4340,4340,0
|
|
20230612,122700,511075205,4340,4340,4340,4340,929
|
|
20230612,122600,507043345,4345,4340,4345,4340,59
|
|
20230612,122500,506787280,4340,4340,4340,4340,0
|
|
20230612,122400,506787280,4340,4340,4340,4340,100
|
|
20230612,122300,506353280,4340,4340,4340,4340,57
|
|
20230612,122200,506105900,4345,4345,4345,4345,11
|
|
20230612,122100,506058105,4335,4345,4345,4335,9
|
|
20230612,122000,506019040,4345,4340,4345,4340,124
|
|
20230612,121900,505480870,4340,4340,4340,4340,1
|
|
20230612,121800,505476530,4325,4330,4330,4325,340
|
|
20230612,121700,504004495,4330,4330,4330,4330,4
|
|
20230612,121600,503987175,4330,4330,4330,4330,0
|
|
20230612,121500,503987175,4330,4330,4330,4330,2
|
|
20230612,121400,503978515,4330,4330,4330,4330,18
|
|
20230612,121300,503900575,4330,4330,4330,4330,861
|
|
20230612,121200,500172445,4330,4330,4330,4330,319
|
|
20230612,121100,498791175,4330,4330,4330,4330,0
|
|
20230612,121000,498791175,4330,4330,4330,4330,0
|
|
20230612,120900,498791175,4330,4330,4330,4330,17
|
|
20230612,120800,498717565,4325,4325,4325,4325,181
|
|
20230612,120700,497934740,4325,4325,4325,4325,85
|
|
20230612,120600,497567115,4325,4325,4325,4320,295
|
|
20230612,120500,496291365,4325,4325,4325,4325,369
|
|
20230612,120400,494695440,4325,4325,4325,4325,233
|
|
20230612,120300,493687715,4325,4330,4330,4325,400
|
|
20230612,120200,491957470,4330,4325,4330,4325,12
|
|
20230612,120100,491905565,4325,4325,4325,4325,0
|
|
20230612,120000,491905565,4325,4325,4325,4325,5
|
|
20230612,115900,491883940,4325,4325,4325,4325,0
|
|
20230612,115800,491883940,4325,4330,4330,4325,286
|
|
20230612,115700,490645835,4330,4330,4330,4330,20
|
|
20230612,115600,490559235,4325,4325,4325,4325,23
|
|
20230612,115500,490459760,4320,4320,4320,4320,1
|
|
20230612,115400,490455440,4325,4325,4325,4325,10
|
|
20230612,115300,490412190,4325,4325,4325,4325,105
|
|
20230612,115200,489958065,4325,4325,4325,4325,25
|
|
20230612,115100,489849940,4325,4325,4325,4325,0
|
|
20230612,115000,489849940,4325,4325,4325,4325,45
|
|
20230612,114900,489655315,4325,4325,4325,4325,48
|
|
20230612,114800,489447715,4325,4325,4325,4325,193
|
|
20230612,114700,488612990,4325,4325,4325,4325,0
|
|
20230612,114600,488612990,4325,4325,4325,4325,1
|
|
20230612,114500,488608665,4325,4325,4325,4320,506
|
|
20230612,114400,486420220,4325,4325,4325,4325,13
|
|
20230612,114300,486363995,4325,4325,4325,4325,5
|
|
20230612,114200,486342370,4325,4325,4325,4325,0
|
|
20230612,114100,486342370,4325,4325,4325,4325,152
|
|
20230612,114000,485684970,4320,4320,4320,4320,0
|
|
20230612,113900,485684970,4320,4320,4320,4320,1
|
|
20230612,113800,485680650,4325,4325,4325,4325,182
|
|
20230612,113700,484893500,4325,4325,4325,4325,1
|
|
20230612,113600,484889175,4325,4325,4325,4325,805
|
|
20230612,113500,481407550,4325,4325,4325,4325,28
|
|
20230612,113400,481286450,4325,4325,4325,4325,30
|
|
20230612,113300,481156700,4325,4330,4330,4320,1094
|
|
20230612,113200,476424530,4330,4330,4330,4330,0
|
|
20230612,113100,476424530,4330,4330,4330,4330,31
|
|
20230612,113000,476290300,4330,4330,4330,4330,50
|
|
20230612,112900,476073800,4325,4325,4325,4325,23
|
|
20230612,112800,475974325,4330,4330,4330,4330,8
|
|
20230612,112700,475939685,4330,4330,4330,4330,0
|
|
20230612,112600,475939685,4330,4330,4330,4330,0
|
|
20230612,112500,475939685,4330,4325,4330,4325,64
|
|
20230612,112400,475662860,4325,4325,4325,4325,0
|
|
20230612,112300,475662860,4325,4325,4330,4325,219
|
|
20230612,112200,474715585,4320,4320,4320,4320,0
|
|
20230612,112100,474715585,4320,4320,4320,4320,268
|
|
20230612,112000,473557825,4320,4320,4320,4320,0
|
|
20230612,111900,473557825,4320,4325,4325,4320,280
|
|
20230612,111800,472346835,4325,4325,4325,4325,121
|
|
20230612,111700,471823510,4325,4325,4325,4325,9
|
|
20230612,111600,471784585,4325,4325,4325,4325,292
|
|
20230612,111500,470521685,4325,4325,4325,4325,1053
|
|
20230612,111400,465967460,4325,4325,4325,4325,60
|
|
20230612,111300,465707960,4325,4325,4325,4325,333
|
|
20230612,111200,464267735,4325,4325,4325,4325,9
|
|
20230612,111100,464228810,4320,4320,4325,4320,883
|
|
20230612,111000,460412600,4315,4310,4315,4310,339
|
|
20230612,110900,458950315,4315,4315,4315,4310,3554
|
|
20230612,110800,443631970,4310,4320,4330,4310,3182
|
|
20230612,110700,429901240,4320,4330,4330,4320,732
|
|
20230612,110600,426738400,4330,4330,4330,4320,4553
|
|
20230612,110500,407060430,4340,4335,4340,4330,765
|
|
20230612,110400,403745330,4340,4335,4340,4335,121
|
|
20230612,110300,403220540,4330,4330,4330,4330,48
|
|
20230612,110200,403012700,4330,4330,4330,4330,10
|
|
20230612,110100,402969400,4325,4325,4340,4325,472
|
|
20230612,110000,400927745,4325,4325,4325,4325,568
|
|
20230612,105900,398471145,4325,4325,4325,4325,1246
|
|
20230612,105800,393082195,4325,4340,4340,4325,3670
|
|
20230612,105700,377205520,4345,4345,4345,4345,1
|
|
20230612,105600,377201175,4330,4335,4335,4330,3
|
|
20230612,105500,377188180,4345,4330,4345,4330,3
|
|
20230612,105400,377175170,4345,4335,4345,4335,3
|
|
20230612,105300,377162145,4335,4340,4340,4325,5506
|
|
20230612,105200,353332245,4345,4345,4345,4345,5
|
|
20230612,105100,353310520,4350,4345,4350,4330,6799
|
|
20230612,105000,323818590,4345,4345,4345,4345,10
|
|
20230612,104900,323775140,4345,4345,4345,4345,31
|
|
20230612,104800,323640445,4345,4350,4350,4345,2036
|
|
20230612,104700,314793935,4350,4350,4350,4340,179
|
|
20230612,104600,314015355,4350,4350,4350,4350,2
|
|
20230612,104500,314006655,4350,4350,4350,4350,151
|
|
20230612,104400,313349805,4350,4350,4350,4350,0
|
|
20230612,104300,313349805,4350,4350,4350,4350,13
|
|
20230612,104200,313293255,4345,4350,4350,4345,1399
|
|
20230612,104100,307211235,4350,4350,4350,4350,293
|
|
20230612,104000,305936685,4350,4350,4350,4350,300
|
|
20230612,103900,304631685,4345,4345,4345,4345,0
|
|
20230612,103800,304631685,4345,4345,4345,4345,0
|
|
20230612,103700,304631685,4345,4345,4345,4345,978
|
|
20230612,103600,300382275,4345,4340,4345,4340,274
|
|
20230612,103500,299191750,4345,4345,4345,4345,677
|
|
20230612,103400,296250185,4345,4345,4345,4345,15
|
|
20230612,103300,296185010,4340,4345,4345,4340,194
|
|
20230612,103200,295342380,4345,4345,4345,4345,11
|
|
20230612,103100,295294585,4340,4340,4340,4340,987
|
|
20230612,103000,291011005,4340,4340,4340,4340,106
|
|
20230612,102900,290550965,4340,4340,4340,4340,0
|
|
20230612,102800,290550965,4340,4340,4340,4340,408
|
|
20230612,102700,288780245,4340,4340,4340,4340,14
|
|
20230612,102600,288719485,4340,4345,4345,4340,42
|
|
20230612,102500,288537195,4340,4340,4340,4340,1
|
|
20230612,102400,288532855,4340,4340,4340,4340,0
|
|
20230612,102300,288532855,4340,4340,4345,4335,562
|
|
20230612,102200,286094575,4340,4340,4345,4340,4124
|
|
20230612,102100,268196315,4345,4345,4345,4345,1023
|
|
20230612,102000,263751380,4345,4350,4350,4345,3032
|
|
20230612,101900,250571620,4350,4360,4360,4350,4254
|
|
20230612,101800,232056870,4360,4360,4360,4360,0
|
|
20230612,101700,232056870,4360,4360,4360,4360,500
|
|
20230612,101600,229876870,4360,4365,4365,4360,392
|
|
20230612,101500,228167745,4365,4365,4365,4365,2
|
|
20230612,101400,228159015,4365,4365,4365,4365,1
|
|
20230612,101300,228154650,4360,4360,4360,4360,0
|
|
20230612,101200,228154650,4360,4360,4360,4360,50
|
|
20230612,101100,227936650,4365,4370,4370,4365,77
|
|
20230612,101000,227600305,4360,4360,4360,4360,3
|
|
20230612,100900,227587225,4355,4355,4355,4350,442
|
|
20230612,100800,225662340,4355,4355,4355,4355,7
|
|
20230612,100700,225631855,4355,4350,4355,4350,2
|
|
20230612,100600,225623150,4355,4350,4360,4350,74
|
|
20230612,100500,225301230,4350,4350,4350,4350,36
|
|
20230612,100400,225144630,4350,4345,4350,4345,1181
|
|
20230612,100300,220013160,4350,4365,4365,4350,22
|
|
20230612,100200,219917220,4350,4350,4370,4350,103
|
|
20230612,100100,219468910,4350,4360,4360,4350,1180
|
|
20230612,100000,214334110,4370,4370,4370,4370,0
|
|
20230612,095900,214334110,4370,4370,4370,4370,0
|
|
20230612,095800,214334110,4370,4370,4370,4370,13
|
|
20230612,095700,214277300,4370,4350,4370,4350,566
|
|
20230612,095600,211812025,4350,4350,4350,4350,10
|
|
20230612,095500,211768525,4350,4350,4350,4350,5
|
|
20230612,095400,211746775,4350,4355,4355,4350,756
|
|
20230612,095300,208457175,4355,4365,4365,4350,730
|
|
20230612,095200,205273645,4370,4370,4370,4370,0
|
|
20230612,095100,205273645,4370,4350,4370,4350,212
|
|
20230612,095000,204351285,4350,4350,4350,4350,496
|
|
20230612,094900,202193685,4350,4350,4350,4350,299
|
|
20230612,094800,200893035,4350,4350,4350,4350,27
|
|
20230612,094700,200775585,4345,4355,4355,4345,7851
|
|
20230612,094600,166613620,4360,4365,4365,4360,612
|
|
20230612,094500,163944795,4360,4360,4360,4360,0
|
|
20230612,094400,163944795,4360,4360,4360,4360,1169
|
|
20230612,094300,158847955,4365,4370,4370,4365,1908
|
|
20230612,094200,150519515,4370,4375,4375,4370,1681
|
|
20230612,094100,143173520,4375,4375,4375,4375,21
|
|
20230612,094000,143081645,4375,4375,4375,4375,0
|
|
20230612,093900,143081645,4375,4375,4375,4375,109
|
|
20230612,093800,142604770,4375,4375,4375,4375,136
|
|
20230612,093700,142009770,4375,4375,4375,4375,2
|
|
20230612,093600,142001020,4370,4375,4375,4370,515
|
|
20230612,093500,139749930,4375,4370,4375,4370,1923
|
|
20230612,093400,131344920,4370,4365,4370,4365,765
|
|
20230612,093300,128003160,4370,4380,4380,4370,4172
|
|
20230612,093200,109749895,4380,4385,4385,4380,498
|
|
20230612,093100,107568430,4385,4385,4385,4385,10
|
|
20230612,093000,107524580,4385,4385,4385,4385,30
|
|
20230612,092900,107393030,4385,4385,4385,4385,206
|
|
20230612,092800,106489720,4385,4385,4385,4385,3010
|
|
20230612,092700,93290870,4390,4390,4390,4390,0
|
|
20230612,092600,93290870,4390,4390,4390,4390,1
|
|
20230612,092500,93286480,4390,4390,4390,4390,0
|
|
20230612,092400,93286480,4390,4390,4390,4390,2
|
|
20230612,092300,93277700,4390,4390,4390,4390,38
|
|
20230612,092200,93110880,4390,4390,4390,4390,4
|
|
20230612,092100,93093320,4390,4390,4390,4390,1
|
|
20230612,092000,93088930,4390,4390,4390,4390,10
|
|
20230612,091900,93045030,4390,4390,4390,4390,40
|
|
20230612,091800,92869430,4390,4390,4390,4390,101
|
|
20230612,091700,92426040,4390,4390,4390,4390,20
|
|
20230612,091600,92338240,4380,4390,4390,4380,5001
|
|
20230612,091500,70405355,4395,4390,4395,4390,961
|
|
20230612,091400,66186560,4390,4390,4390,4390,40
|
|
20230612,091300,66010960,4395,4390,4395,4390,114
|
|
20230612,091200,65509935,4390,4390,4390,4390,0
|
|
20230612,091100,65509935,4390,4390,4395,4390,1029
|
|
20230612,091000,60992255,4390,4395,4395,4390,1452
|
|
20230612,090900,54617215,4395,4390,4395,4390,610
|
|
20230612,090800,51938115,4390,4390,4390,4390,306
|
|
20230612,090700,50594775,4385,4390,4390,4385,2704
|
|
20230612,090600,38734215,4395,4395,4395,4395,686
|
|
20230612,090500,35719245,4390,4395,4395,4390,763
|
|
20230612,090400,32369665,4395,4390,4395,4390,512
|
|
20230612,090300,30121925,4390,4395,4395,4390,2186
|
|
20230612,090200,20518865,4395,4395,4395,4395,575
|
|
20230612,090100,17991740,4400,4395,4400,4395,60
|
|
20230612,090000,17727990,4400,4410,4410,4400,3025
|