640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,193600,1867666395,5010,5010,5010,5010,0
|
|
20230612,193500,1867666395,5010,5010,5010,5010,0
|
|
20230612,193400,1867666395,5010,5010,5010,5010,0
|
|
20230612,193300,1867666395,5010,5010,5010,5010,0
|
|
20230612,193200,1867666395,5010,5010,5010,5010,0
|
|
20230612,193100,1867666395,5010,5010,5010,5010,0
|
|
20230612,193000,1867666395,5010,5010,5010,5010,0
|
|
20230612,192900,1867666395,5010,5010,5010,5010,0
|
|
20230612,192800,1867666395,5010,5010,5010,5010,0
|
|
20230612,192700,1867666395,5010,5010,5010,5010,0
|
|
20230612,192600,1867666395,5010,5010,5010,5010,0
|
|
20230612,192500,1867666395,5010,5010,5010,5010,0
|
|
20230612,192400,1867666395,5010,5010,5010,5010,0
|
|
20230612,192300,1867666395,5010,5010,5010,5010,0
|
|
20230612,192200,1867666395,5010,5010,5010,5010,0
|
|
20230612,192100,1867666395,5010,5010,5010,5010,0
|
|
20230612,192000,1867666395,5010,5010,5010,5010,0
|
|
20230612,191900,1867666395,5010,5010,5010,5010,0
|
|
20230612,191800,1867666395,5010,5010,5010,5010,0
|
|
20230612,191700,1867666395,5010,5010,5010,5010,0
|
|
20230612,191600,1867666395,5010,5010,5010,5010,0
|
|
20230612,191500,1867666395,5010,5010,5010,5010,0
|
|
20230612,191400,1867666395,5010,5010,5010,5010,0
|
|
20230612,191300,1867666395,5010,5010,5010,5010,0
|
|
20230612,191200,1867666395,5010,5010,5010,5010,0
|
|
20230612,191100,1867666395,5010,5010,5010,5010,0
|
|
20230612,191000,1867666395,5010,5010,5010,5010,0
|
|
20230612,190900,1867666395,5010,5010,5010,5010,0
|
|
20230612,190800,1867666395,5010,5010,5010,5010,0
|
|
20230612,190700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,190600,1867666395,5010,5010,5010,5010,0
|
|
20230612,190500,1867666395,5010,5010,5010,5010,0
|
|
20230612,190400,1867666395,5010,5010,5010,5010,0
|
|
20230612,190300,1867666395,5010,5010,5010,5010,0
|
|
20230612,190200,1867666395,5010,5010,5010,5010,0
|
|
20230612,190100,1867666395,5010,5010,5010,5010,0
|
|
20230612,190000,1867666395,5010,5010,5010,5010,0
|
|
20230612,185900,1867666395,5010,5010,5010,5010,0
|
|
20230612,185800,1867666395,5010,5010,5010,5010,0
|
|
20230612,185700,1867666395,5010,5010,5010,5010,0
|
|
20230612,185600,1867666395,5010,5010,5010,5010,0
|
|
20230612,185500,1867666395,5010,5010,5010,5010,0
|
|
20230612,185400,1867666395,5010,5010,5010,5010,0
|
|
20230612,185300,1867666395,5010,5010,5010,5010,0
|
|
20230612,185200,1867666395,5010,5010,5010,5010,0
|
|
20230612,185100,1867666395,5010,5010,5010,5010,0
|
|
20230612,185000,1867666395,5010,5010,5010,5010,0
|
|
20230612,184900,1867666395,5010,5010,5010,5010,0
|
|
20230612,184800,1867666395,5010,5010,5010,5010,0
|
|
20230612,184700,1867666395,5010,5010,5010,5010,0
|
|
20230612,184600,1867666395,5010,5010,5010,5010,0
|
|
20230612,184500,1867666395,5010,5010,5010,5010,0
|
|
20230612,184400,1867666395,5010,5010,5010,5010,0
|
|
20230612,184300,1867666395,5010,5010,5010,5010,0
|
|
20230612,184200,1867666395,5010,5010,5010,5010,0
|
|
20230612,184100,1867666395,5010,5010,5010,5010,0
|
|
20230612,184000,1867666395,5010,5010,5010,5010,0
|
|
20230612,183900,1867666395,5010,5010,5010,5010,0
|
|
20230612,183800,1867666395,5010,5010,5010,5010,0
|
|
20230612,183700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,183600,1867666395,5010,5010,5010,5010,0
|
|
20230612,183500,1867666395,5010,5010,5010,5010,0
|
|
20230612,183400,1867666395,5010,5010,5010,5010,0
|
|
20230612,183300,1867666395,5010,5010,5010,5010,0
|
|
20230612,183200,1867666395,5010,5010,5010,5010,0
|
|
20230612,183100,1867666395,5010,5010,5010,5010,0
|
|
20230612,183000,1867666395,5010,5010,5010,5010,0
|
|
20230612,182900,1867666395,5010,5010,5010,5010,0
|
|
20230612,182800,1867666395,5010,5010,5010,5010,0
|
|
20230612,182700,1867666395,5010,5010,5010,5010,0
|
|
20230612,182600,1867666395,5010,5010,5010,5010,0
|
|
20230612,182500,1867666395,5010,5010,5010,5010,0
|
|
20230612,182400,1867666395,5010,5010,5010,5010,0
|
|
20230612,182300,1867666395,5010,5010,5010,5010,0
|
|
20230612,182200,1867666395,5010,5010,5010,5010,0
|
|
20230612,182100,1867666395,5010,5010,5010,5010,0
|
|
20230612,182000,1867666395,5010,5010,5010,5010,0
|
|
20230612,181900,1867666395,5010,5010,5010,5010,0
|
|
20230612,181800,1867666395,5010,5010,5010,5010,0
|
|
20230612,181700,1867666395,5010,5010,5010,5010,0
|
|
20230612,181600,1867666395,5010,5010,5010,5010,0
|
|
20230612,181500,1867666395,5010,5010,5010,5010,0
|
|
20230612,181400,1867666395,5010,5010,5010,5010,0
|
|
20230612,181300,1867666395,5010,5010,5010,5010,0
|
|
20230612,181200,1867666395,5010,5010,5010,5010,0
|
|
20230612,181100,1867666395,5010,5010,5010,5010,0
|
|
20230612,181000,1867666395,5010,5010,5010,5010,0
|
|
20230612,180900,1867666395,5010,5010,5010,5010,0
|
|
20230612,180800,1867666395,5010,5010,5010,5010,0
|
|
20230612,180700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,180600,1867666395,5010,5010,5010,5010,0
|
|
20230612,180500,1867666395,5010,5010,5010,5010,0
|
|
20230612,180400,1867666395,5010,5010,5010,5010,0
|
|
20230612,180300,1867666395,5010,5010,5010,5010,0
|
|
20230612,180200,1867666395,5010,5010,5010,5010,0
|
|
20230612,180100,1867666395,5010,5010,5010,5010,0
|
|
20230612,180000,1867666395,5010,5010,5010,5010,0
|
|
20230612,175900,1867666395,5010,5010,5010,5010,0
|
|
20230612,175800,1867666395,5010,5010,5010,5010,0
|
|
20230612,175700,1867666395,5010,5010,5010,5010,0
|
|
20230612,175600,1867666395,5010,5010,5010,5010,0
|
|
20230612,175500,1867666395,5010,5010,5010,5010,0
|
|
20230612,175400,1867666395,5010,5010,5010,5010,0
|
|
20230612,175300,1867666395,5010,5010,5010,5010,0
|
|
20230612,175200,1867666395,5010,5010,5010,5010,0
|
|
20230612,175100,1867666395,5010,5010,5010,5010,0
|
|
20230612,175000,1867666395,5010,5010,5010,5010,0
|
|
20230612,174900,1867666395,5010,5010,5010,5010,0
|
|
20230612,174800,1867666395,5010,5010,5010,5010,0
|
|
20230612,174700,1867666395,5010,5010,5010,5010,0
|
|
20230612,174600,1867666395,5010,5010,5010,5010,0
|
|
20230612,174500,1867666395,5010,5010,5010,5010,0
|
|
20230612,174400,1867666395,5010,5010,5010,5010,0
|
|
20230612,174300,1867666395,5010,5010,5010,5010,0
|
|
20230612,174200,1867666395,5010,5010,5010,5010,0
|
|
20230612,174100,1867666395,5010,5010,5010,5010,0
|
|
20230612,174000,1867666395,5010,5010,5010,5010,0
|
|
20230612,173900,1867666395,5010,5010,5010,5010,0
|
|
20230612,173800,1867666395,5010,5010,5010,5010,0
|
|
20230612,173700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,173600,1867666395,5010,5010,5010,5010,0
|
|
20230612,173500,1867666395,5010,5010,5010,5010,0
|
|
20230612,173400,1867666395,5010,5010,5010,5010,0
|
|
20230612,173300,1867666395,5010,5010,5010,5010,0
|
|
20230612,173200,1867666395,5010,5010,5010,5010,0
|
|
20230612,173100,1867666395,5010,5010,5010,5010,0
|
|
20230612,173000,1867666395,5010,5010,5010,5010,0
|
|
20230612,172900,1867666395,5010,5010,5010,5010,0
|
|
20230612,172800,1867666395,5010,5010,5010,5010,0
|
|
20230612,172700,1867666395,5010,5010,5010,5010,0
|
|
20230612,172600,1867666395,5010,5010,5010,5010,0
|
|
20230612,172500,1867666395,5010,5010,5010,5010,0
|
|
20230612,172400,1867666395,5010,5010,5010,5010,0
|
|
20230612,172300,1867666395,5010,5010,5010,5010,0
|
|
20230612,172200,1867666395,5010,5010,5010,5010,0
|
|
20230612,172100,1867666395,5010,5010,5010,5010,0
|
|
20230612,172000,1867666395,5010,5010,5010,5010,0
|
|
20230612,171900,1867666395,5010,5010,5010,5010,0
|
|
20230612,171800,1867666395,5010,5010,5010,5010,0
|
|
20230612,171700,1867666395,5010,5010,5010,5010,0
|
|
20230612,171600,1867666395,5010,5010,5010,5010,0
|
|
20230612,171500,1867666395,5010,5010,5010,5010,0
|
|
20230612,171400,1867666395,5010,5010,5010,5010,0
|
|
20230612,171300,1867666395,5010,5010,5010,5010,0
|
|
20230612,171200,1867666395,5010,5010,5010,5010,0
|
|
20230612,171100,1867666395,5010,5010,5010,5010,0
|
|
20230612,171000,1867666395,5010,5010,5010,5010,0
|
|
20230612,170900,1867666395,5010,5010,5010,5010,0
|
|
20230612,170800,1867666395,5010,5010,5010,5010,0
|
|
20230612,170700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,170600,1867666395,5010,5010,5010,5010,0
|
|
20230612,170500,1867666395,5010,5010,5010,5010,0
|
|
20230612,170400,1867666395,5010,5010,5010,5010,0
|
|
20230612,170300,1867666395,5010,5010,5010,5010,0
|
|
20230612,170200,1867666395,5010,5010,5010,5010,0
|
|
20230612,170100,1867666395,5010,5010,5010,5010,0
|
|
20230612,170000,1867666395,5010,5010,5010,5010,0
|
|
20230612,165900,1867666395,5010,5010,5010,5010,0
|
|
20230612,165800,1867666395,5010,5010,5010,5010,0
|
|
20230612,165700,1867666395,5010,5010,5010,5010,0
|
|
20230612,165600,1867666395,5010,5010,5010,5010,0
|
|
20230612,165500,1867666395,5010,5010,5010,5010,0
|
|
20230612,165400,1867666395,5010,5010,5010,5010,0
|
|
20230612,165300,1867666395,5010,5010,5010,5010,0
|
|
20230612,165200,1867666395,5010,5010,5010,5010,0
|
|
20230612,165100,1867666395,5010,5010,5010,5010,0
|
|
20230612,165000,1867666395,5010,5010,5010,5010,0
|
|
20230612,164900,1867666395,5010,5010,5010,5010,0
|
|
20230612,164800,1867666395,5010,5010,5010,5010,0
|
|
20230612,164700,1867666395,5010,5010,5010,5010,0
|
|
20230612,164600,1867666395,5010,5010,5010,5010,0
|
|
20230612,164500,1867666395,5010,5010,5010,5010,0
|
|
20230612,164400,1867666395,5010,5010,5010,5010,0
|
|
20230612,164300,1867666395,5010,5010,5010,5010,0
|
|
20230612,164200,1867666395,5010,5010,5010,5010,0
|
|
20230612,164100,1867666395,5010,5010,5010,5010,0
|
|
20230612,164000,1867666395,5010,5010,5010,5010,0
|
|
20230612,163900,1867666395,5010,5010,5010,5010,0
|
|
20230612,163800,1867666395,5010,5010,5010,5010,0
|
|
20230612,163700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,163600,1867666395,5010,5010,5010,5010,0
|
|
20230612,163500,1867666395,5010,5010,5010,5010,0
|
|
20230612,163400,1867666395,5010,5010,5010,5010,0
|
|
20230612,163300,1867666395,5010,5010,5010,5010,0
|
|
20230612,163200,1867666395,5010,5010,5010,5010,0
|
|
20230612,163100,1867666395,5010,5010,5010,5010,0
|
|
20230612,163000,1867666395,5010,5010,5010,5010,0
|
|
20230612,162900,1867666395,5010,5010,5010,5010,0
|
|
20230612,162800,1867666395,5010,5010,5010,5010,0
|
|
20230612,162700,1867666395,5010,5010,5010,5010,0
|
|
20230612,162600,1867666395,5010,5010,5010,5010,0
|
|
20230612,162500,1867666395,5010,5010,5010,5010,0
|
|
20230612,162400,1867666395,5010,5010,5010,5010,0
|
|
20230612,162300,1867666395,5010,5010,5010,5010,0
|
|
20230612,162200,1867666395,5010,5010,5010,5010,0
|
|
20230612,162100,1867666395,5010,5010,5010,5010,0
|
|
20230612,162000,1867666395,5010,5010,5010,5010,0
|
|
20230612,161900,1867666395,5010,5010,5010,5010,0
|
|
20230612,161800,1867666395,5010,5010,5010,5010,0
|
|
20230612,161700,1867666395,5010,5010,5010,5010,0
|
|
20230612,161600,1867666395,5010,5010,5010,5010,0
|
|
20230612,161500,1867666395,5010,5010,5010,5010,0
|
|
20230612,161400,1867666395,5010,5010,5010,5010,0
|
|
20230612,161300,1867666395,5010,5010,5010,5010,0
|
|
20230612,161200,1867666395,5010,5010,5010,5010,0
|
|
20230612,161100,1867666395,5010,5010,5010,5010,0
|
|
20230612,161000,1867666395,5010,5010,5010,5010,0
|
|
20230612,160900,1867666395,5010,5010,5010,5010,0
|
|
20230612,160800,1867666395,5010,5010,5010,5010,0
|
|
20230612,160700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,160600,1867666395,5010,5010,5010,5010,0
|
|
20230612,160500,1867666395,5010,5010,5010,5010,0
|
|
20230612,160400,1867666395,5010,5010,5010,5010,0
|
|
20230612,160300,1867666395,5010,5010,5010,5010,0
|
|
20230612,160200,1867666395,5010,5010,5010,5010,0
|
|
20230612,160100,1867666395,5010,5010,5010,5010,0
|
|
20230612,160000,1867666395,5010,5010,5010,5010,0
|
|
20230612,155900,1867666395,5010,5010,5010,5010,0
|
|
20230612,155800,1867666395,5010,5010,5010,5010,0
|
|
20230612,155700,1867666395,5010,5010,5010,5010,0
|
|
20230612,155600,1867666395,5010,5010,5010,5010,0
|
|
20230612,155500,1867666395,5010,5010,5010,5010,0
|
|
20230612,155400,1867666395,5010,5010,5010,5010,0
|
|
20230612,155300,1867666395,5010,5010,5010,5010,0
|
|
20230612,155200,1867666395,5010,5010,5010,5010,0
|
|
20230612,155100,1867666395,5010,5010,5010,5010,0
|
|
20230612,155000,1867666395,5010,5010,5010,5010,0
|
|
20230612,154900,1867666395,5010,5010,5010,5010,0
|
|
20230612,154800,1867666395,5010,5010,5010,5010,0
|
|
20230612,154700,1867666395,5010,5010,5010,5010,0
|
|
20230612,154600,1867666395,5010,5010,5010,5010,0
|
|
20230612,154500,1867666395,5010,5010,5010,5010,0
|
|
20230612,154400,1867666395,5010,5010,5010,5010,0
|
|
20230612,154300,1867666395,5010,5010,5010,5010,0
|
|
20230612,154200,1867666395,5010,5010,5010,5010,0
|
|
20230612,154100,1867666395,5010,5010,5010,5010,0
|
|
20230612,154000,1867666395,5010,5010,5010,5010,0
|
|
20230612,153900,1867666395,5010,5010,5010,5010,0
|
|
20230612,153800,1867666395,5010,5010,5010,5010,0
|
|
20230612,153700,1867666395,5010,5010,5010,5010,23270
|
|
20230612,153600,1867666395,5010,5010,5010,5010,0
|
|
20230612,153500,1867666395,5010,5010,5010,5010,0
|
|
20230612,153400,1867666395,5010,5010,5010,5010,0
|
|
20230612,153300,1867666395,5010,5010,5010,5010,0
|
|
20230612,153200,1867666395,5010,5010,5010,5010,0
|
|
20230612,153100,1867666395,5010,5010,5010,5010,0
|
|
20230612,153000,1867666395,5010,5010,5010,5010,23270
|
|
20230612,152900,1751083695,5070,5070,5070,5070,0
|
|
20230612,152800,1751083695,5070,5070,5070,5070,0
|
|
20230612,152700,1751083695,5070,5070,5070,5070,0
|
|
20230612,152600,1751083695,5070,5070,5070,5070,0
|
|
20230612,152500,1751083695,5070,5070,5070,5070,0
|
|
20230612,152400,1751083695,5070,5070,5070,5070,0
|
|
20230612,152300,1751083695,5070,5070,5070,5070,0
|
|
20230612,152200,1751083695,5070,5070,5070,5070,0
|
|
20230612,152100,1751083695,5070,5070,5070,5070,0
|
|
20230612,152000,1751083695,5070,5070,5070,5070,0
|
|
20230612,151900,1751083695,5070,5040,5070,5030,14893
|
|
20230612,151800,1675843125,5040,5000,5040,4990,6415
|
|
20230612,151700,1643680370,4995,5000,5000,4975,2787
|
|
20230612,151600,1629767445,5000,4980,5000,4975,1844
|
|
20230612,151500,1620564685,4985,4970,4985,4970,1239
|
|
20230612,151400,1614398220,4975,4965,4975,4965,4371
|
|
20230612,151300,1592681025,4965,4960,4965,4960,753
|
|
20230612,151200,1588944885,4965,4965,4965,4960,1102
|
|
20230612,151100,1583473475,4965,4965,4965,4960,464
|
|
20230612,151000,1581170955,4965,4965,4965,4960,179
|
|
20230612,150900,1580282375,4965,4960,4965,4955,202
|
|
20230612,150800,1579280695,4960,4950,4960,4950,853
|
|
20230612,150700,1575051095,4950,4950,4950,4950,371
|
|
20230612,150600,1573214645,4950,4955,4955,4950,733
|
|
20230612,150500,1569585130,4955,4950,4955,4950,278
|
|
20230612,150400,1568207985,4955,4955,4955,4955,456
|
|
20230612,150300,1565948505,4955,4940,4955,4940,2448
|
|
20230612,150200,1553839715,4940,4940,4940,4940,60
|
|
20230612,150100,1553543315,4935,4930,4935,4925,2366
|
|
20230612,150000,1541872620,4930,4930,4930,4930,893
|
|
20230612,145900,1537470130,4930,4920,4930,4920,447
|
|
20230612,145800,1535269770,4910,4910,4910,4910,177
|
|
20230612,145700,1534400700,4895,4895,4895,4895,0
|
|
20230612,145600,1534400700,4895,4905,4905,4895,4654
|
|
20230612,145500,1511594865,4895,4900,4905,4895,3021
|
|
20230612,145400,1496799600,4905,4905,4905,4905,36
|
|
20230612,145300,1496623020,4905,4905,4905,4905,155
|
|
20230612,145200,1495862745,4905,4905,4905,4905,19
|
|
20230612,145100,1495769550,4905,4910,4910,4905,1394
|
|
20230612,145000,1488929450,4910,4910,4910,4910,12
|
|
20230612,144900,1488870530,4925,4925,4925,4925,50
|
|
20230612,144800,1488624280,4925,4920,4925,4900,1654
|
|
20230612,144700,1480496250,4925,4925,4925,4925,60
|
|
20230612,144600,1480200750,4925,4925,4925,4920,1108
|
|
20230612,144500,1474746095,4925,4925,4925,4925,613
|
|
20230612,144400,1471727070,4925,4920,4925,4920,607
|
|
20230612,144300,1468738035,4920,4920,4920,4920,7
|
|
20230612,144200,1468703595,4920,4920,4920,4920,3
|
|
20230612,144100,1468688835,4920,4920,4920,4920,1
|
|
20230612,144000,1468683915,4920,4910,4920,4910,287
|
|
20230612,143900,1467272530,4910,4910,4910,4910,51
|
|
20230612,143800,1467022120,4910,4910,4910,4910,60
|
|
20230612,143700,1466727520,4910,4910,4910,4910,25
|
|
20230612,143600,1466604770,4915,4910,4915,4910,71
|
|
20230612,143500,1466256055,4910,4910,4910,4910,81
|
|
20230612,143400,1465858345,4915,4920,4925,4915,399
|
|
20230612,143300,1463895365,4920,4925,4925,4920,220
|
|
20230612,143200,1462812865,4925,4925,4925,4925,0
|
|
20230612,143100,1462812865,4925,4925,4925,4925,40
|
|
20230612,143000,1462615865,4925,4920,4925,4920,766
|
|
20230612,142900,1458844070,4925,4910,4930,4910,540
|
|
20230612,142800,1456187580,4910,4905,4910,4905,70
|
|
20230612,142700,1455843885,4910,4910,4910,4910,32
|
|
20230612,142600,1455686765,4915,4910,4915,4910,1336
|
|
20230612,142500,1449126980,4910,4915,4915,4910,260
|
|
20230612,142400,1447849215,4915,4915,4915,4915,501
|
|
20230612,142300,1445386800,4915,4915,4915,4915,1
|
|
20230612,142200,1445381885,4915,4915,4915,4915,4
|
|
20230612,142100,1445362225,4910,4910,4915,4910,462
|
|
20230612,142000,1443092540,4905,4905,4905,4905,66
|
|
20230612,141900,1442768810,4905,4905,4905,4905,20
|
|
20230612,141800,1442670710,4905,4905,4905,4905,20
|
|
20230612,141700,1442572610,4905,4895,4905,4895,206
|
|
20230612,141600,1441563005,4895,4895,4895,4895,100
|
|
20230612,141500,1441073505,4895,4895,4895,4895,0
|
|
20230612,141400,1441073505,4895,4895,4895,4895,0
|
|
20230612,141300,1441073505,4895,4895,4895,4895,79
|
|
20230612,141200,1440686800,4890,4895,4895,4890,246
|
|
20230612,141100,1439482730,4900,4900,4900,4900,0
|
|
20230612,141000,1439482730,4900,4900,4900,4895,145
|
|
20230612,140900,1438772440,4900,4895,4900,4895,143
|
|
20230612,140800,1438072205,4895,4895,4895,4895,0
|
|
20230612,140700,1438072205,4895,4895,4895,4895,0
|
|
20230612,140600,1438072205,4895,4900,4905,4895,330
|
|
20230612,140500,1436455235,4900,4900,4900,4900,270
|
|
20230612,140400,1435132235,4900,4900,4900,4900,359
|
|
20230612,140300,1433373135,4900,4895,4900,4895,154
|
|
20230612,140200,1432619300,4900,4900,4900,4900,302
|
|
20230612,140100,1431139500,4880,4890,4900,4880,458
|
|
20230612,140000,1428897885,4890,4880,4890,4880,195
|
|
20230612,135900,1427945495,4875,4875,4875,4875,0
|
|
20230612,135800,1427945495,4875,4875,4875,4875,551
|
|
20230612,135700,1425259370,4875,4880,4880,4875,200
|
|
20230612,135600,1424284265,4880,4880,4880,4880,273
|
|
20230612,135500,1422952025,4880,4880,4880,4880,85
|
|
20230612,135400,1422537225,4880,4880,4880,4880,1
|
|
20230612,135300,1422532345,4880,4880,4880,4880,1
|
|
20230612,135200,1422527465,4875,4875,4875,4875,48
|
|
20230612,135100,1422293465,4875,4870,4875,4865,2207
|
|
20230612,135000,1411552055,4870,4885,4885,4865,8306
|
|
20230612,134900,1371073295,4885,4890,4890,4880,5215
|
|
20230612,134800,1345595835,4890,4890,4890,4890,499
|
|
20230612,134700,1343155725,4895,4895,4895,4895,314
|
|
20230612,134600,1341618695,4895,4895,4900,4890,500
|
|
20230612,134500,1339171270,4900,4895,4900,4895,4
|
|
20230612,134400,1339151675,4895,4895,4895,4895,0
|
|
20230612,134300,1339151675,4895,4895,4895,4895,21
|
|
20230612,134200,1339048880,4895,4895,4895,4895,0
|
|
20230612,134100,1339048880,4895,4895,4895,4895,84
|
|
20230612,134000,1338637700,4900,4895,4900,4895,801
|
|
20230612,133900,1334716550,4900,4900,4900,4900,100
|
|
20230612,133800,1334226550,4895,4905,4905,4895,1559
|
|
20230612,133700,1326592505,4905,4905,4905,4905,1
|
|
20230612,133600,1326587600,4905,4900,4905,4895,897
|
|
20230612,133500,1322193790,4900,4910,4910,4900,1315
|
|
20230612,133400,1315746525,4910,4910,4910,4910,4
|
|
20230612,133300,1315726885,4915,4915,4915,4915,4
|
|
20230612,133200,1315707225,4915,4915,4915,4915,985
|
|
20230612,133100,1310865950,4910,4910,4910,4910,0
|
|
20230612,133000,1310865950,4910,4910,4910,4910,588
|
|
20230612,132900,1307978870,4910,4920,4920,4910,170
|
|
20230612,132800,1307144160,4920,4910,4920,4910,2
|
|
20230612,132700,1307134330,4910,4910,4910,4910,15
|
|
20230612,132600,1307060680,4920,4920,4920,4920,79
|
|
20230612,132500,1306672000,4910,4910,4910,4910,0
|
|
20230612,132400,1306672000,4910,4910,4910,4910,569
|
|
20230612,132300,1303878210,4925,4925,4925,4925,0
|
|
20230612,132200,1303878210,4925,4925,4925,4925,80
|
|
20230612,132100,1303484210,4910,4910,4910,4910,0
|
|
20230612,132000,1303484210,4910,4910,4910,4910,19
|
|
20230612,131900,1303390920,4920,4915,4920,4915,347
|
|
20230612,131800,1301685340,4905,4905,4905,4905,83
|
|
20230612,131700,1301278225,4900,4900,4900,4900,0
|
|
20230612,131600,1301278225,4900,4900,4900,4900,0
|
|
20230612,131500,1301278225,4900,4900,4900,4900,82
|
|
20230612,131400,1300876425,4900,4900,4900,4900,0
|
|
20230612,131300,1300876425,4900,4900,4900,4900,0
|
|
20230612,131200,1300876425,4900,4905,4905,4900,54
|
|
20230612,131100,1300611790,4900,4910,4910,4900,1350
|
|
20230612,131000,1293990905,4920,4920,4920,4920,6
|
|
20230612,130900,1293961385,4925,4925,4925,4925,1
|
|
20230612,130800,1293956460,4930,4925,4930,4925,291
|
|
20230612,130700,1292523280,4925,4925,4925,4925,1
|
|
20230612,130600,1292518355,4925,4930,4930,4925,792
|
|
20230612,130500,1288614170,4930,4930,4930,4930,7
|
|
20230612,130400,1288579660,4930,4930,4930,4925,6
|
|
20230612,130300,1288550095,4925,4925,4925,4925,40
|
|
20230612,130200,1288353095,4925,4925,4925,4925,0
|
|
20230612,130100,1288353095,4925,4925,4925,4925,203
|
|
20230612,130000,1287353320,4925,4920,4925,4920,463
|
|
20230612,125900,1285073965,4920,4920,4920,4920,0
|
|
20230612,125800,1285073965,4920,4920,4920,4920,100
|
|
20230612,125700,1284581965,4920,4900,4920,4895,926
|
|
20230612,125600,1280028510,4900,4900,4900,4900,776
|
|
20230612,125500,1276226110,4900,4895,4900,4890,245
|
|
20230612,125400,1275027455,4890,4895,4900,4890,1465
|
|
20230612,125300,1267857635,4895,4895,4895,4890,787
|
|
20230612,125200,1264008770,4895,4895,4895,4895,156
|
|
20230612,125100,1263245150,4890,4890,4890,4890,2011
|
|
20230612,125000,1253411360,4890,4895,4895,4890,412
|
|
20230612,124900,1251396400,4900,4890,4900,4890,105
|
|
20230612,124800,1250882800,4890,4895,4895,4890,300
|
|
20230612,124700,1249415780,4900,4900,4900,4900,1
|
|
20230612,124600,1249410880,4890,4890,4895,4890,1889
|
|
20230612,124500,1240173620,4890,4895,4895,4890,1710
|
|
20230612,124400,1231811670,4890,4900,4900,4890,739
|
|
20230612,124300,1228194415,4900,4895,4900,4895,2107
|
|
20230612,124200,1217877800,4900,4900,4900,4895,926
|
|
20230612,124100,1213342065,4900,4905,4910,4900,3466
|
|
20230612,124000,1196357845,4910,4910,4910,4910,142
|
|
20230612,123900,1195660625,4910,4905,4910,4905,6
|
|
20230612,123800,1195631190,4905,4905,4905,4905,1500
|
|
20230612,123700,1188273690,4910,4905,4915,4905,583
|
|
20230612,123600,1185414060,4905,4910,4910,4905,1001
|
|
20230612,123500,1180503540,4915,4920,4920,4915,739
|
|
20230612,123400,1176869185,4925,4920,4925,4920,178
|
|
20230612,123300,1175992925,4920,4920,4920,4920,30
|
|
20230612,123200,1175845325,4920,4920,4920,4920,0
|
|
20230612,123100,1175845325,4920,4920,4920,4920,50
|
|
20230612,123000,1175599325,4920,4920,4920,4920,29
|
|
20230612,122900,1175456645,4920,4915,4920,4910,2625
|
|
20230612,122800,1162559865,4915,4920,4920,4915,687
|
|
20230612,122700,1159182655,4920,4920,4920,4920,1
|
|
20230612,122600,1159177735,4920,4920,4925,4920,256
|
|
20230612,122500,1157918205,4920,4920,4920,4920,329
|
|
20230612,122400,1156299525,4925,4925,4925,4925,74
|
|
20230612,122300,1155935075,4930,4930,4930,4930,0
|
|
20230612,122200,1155935075,4930,4930,4930,4930,0
|
|
20230612,122100,1155935075,4930,4930,4930,4930,22
|
|
20230612,122000,1155826615,4930,4930,4930,4920,23
|
|
20230612,121900,1155713235,4935,4935,4935,4935,0
|
|
20230612,121800,1155713235,4935,4935,4935,4935,71
|
|
20230612,121700,1155362850,4935,4935,4935,4935,5
|
|
20230612,121600,1155338175,4935,4920,4935,4915,934
|
|
20230612,121500,1150741270,4940,4940,4940,4920,75
|
|
20230612,121400,1150370830,4940,4930,4940,4930,3
|
|
20230612,121300,1150356030,4940,4940,4940,4940,20
|
|
20230612,121200,1150257230,4940,4925,4940,4925,101
|
|
20230612,121100,1149759040,4920,4910,4920,4910,473
|
|
20230612,121000,1147435880,4920,4910,4920,4910,988
|
|
20230612,120900,1142583790,4910,4910,4910,4910,0
|
|
20230612,120800,1142583790,4910,4910,4910,4910,49
|
|
20230612,120700,1142343200,4910,4915,4915,4910,376
|
|
20230612,120600,1140496660,4915,4910,4915,4910,2
|
|
20230612,120500,1140486835,4910,4910,4910,4910,219
|
|
20230612,120400,1139411545,4915,4920,4920,4915,152
|
|
20230612,120300,1138664425,4915,4915,4920,4915,147
|
|
20230612,120200,1137941730,4915,4910,4915,4905,1530
|
|
20230612,120100,1130423195,4910,4915,4915,4910,517
|
|
20230612,120000,1127882170,4910,4910,4910,4910,295
|
|
20230612,115900,1126433720,4910,4910,4910,4910,219
|
|
20230612,115800,1125358430,4910,4910,4910,4910,10
|
|
20230612,115700,1125309330,4905,4910,4910,4905,210
|
|
20230612,115600,1124279230,4905,4905,4905,4905,110
|
|
20230612,115500,1123739680,4905,4905,4905,4905,840
|
|
20230612,115400,1119619480,4905,4910,4910,4905,2
|
|
20230612,115300,1119609665,4905,4910,4910,4905,143
|
|
20230612,115200,1118908090,4905,4905,4905,4905,180
|
|
20230612,115100,1118025190,4910,4910,4910,4910,191
|
|
20230612,115000,1117087380,4910,4910,4910,4910,3
|
|
20230612,114900,1117072650,4905,4910,4910,4905,415
|
|
20230612,114800,1115035550,4910,4910,4910,4910,25
|
|
20230612,114700,1114912800,4910,4910,4910,4910,3
|
|
20230612,114600,1114898070,4910,4910,4910,4910,201
|
|
20230612,114500,1113911160,4915,4915,4915,4915,0
|
|
20230612,114400,1113911160,4915,4910,4915,4910,51
|
|
20230612,114300,1113660745,4910,4910,4910,4910,21
|
|
20230612,114200,1113557635,4920,4910,4920,4910,138
|
|
20230612,114100,1112879055,4910,4925,4925,4910,232
|
|
20230612,114000,1111739625,4925,4925,4925,4925,1
|
|
20230612,113900,1111734700,4910,4920,4920,4910,39
|
|
20230612,113800,1111542840,4920,4920,4925,4920,68
|
|
20230612,113700,1111208275,4905,4930,4930,4905,2100
|
|
20230612,113600,1100907435,4930,4910,4930,4905,1942
|
|
20230612,113500,1091378925,4920,4925,4925,4910,1561
|
|
20230612,113400,1083707425,4920,4920,4925,4920,282
|
|
20230612,113300,1082319980,4925,4930,4930,4925,46
|
|
20230612,113200,1082093340,4930,4930,4930,4930,20
|
|
20230612,113100,1081994740,4930,4930,4930,4930,0
|
|
20230612,113000,1081994740,4930,4925,4930,4920,30
|
|
20230612,112900,1081847030,4930,4935,4935,4930,1513
|
|
20230612,112800,1074386255,4945,4940,4945,4935,201
|
|
20230612,112700,1073393425,4945,4940,4945,4940,350
|
|
20230612,112600,1071664165,4940,4945,4945,4940,101
|
|
20230612,112500,1071165220,4940,4945,4945,4940,491
|
|
20230612,112400,1068739675,4945,4945,4945,4945,0
|
|
20230612,112300,1068739675,4945,4945,4945,4945,0
|
|
20230612,112200,1068739675,4945,4955,4955,4945,751
|
|
20230612,112100,1065024675,4960,4960,4960,4960,300
|
|
20230612,112000,1063536675,4960,4930,4960,4930,99
|
|
20230612,111900,1063047605,4940,4930,4940,4925,81
|
|
20230612,111800,1062648315,4925,4930,4930,4925,188
|
|
20230612,111700,1061722215,4925,4925,4930,4925,527
|
|
20230612,111600,1059125920,4930,4925,4930,4925,130
|
|
20230612,111500,1058485570,4940,4940,4940,4940,0
|
|
20230612,111400,1058485570,4940,4935,4940,4920,1069
|
|
20230612,111300,1053219540,4940,4960,4960,4935,8399
|
|
20230612,111200,1011650845,4960,4965,4965,4960,401
|
|
20230612,111100,1009660380,4965,4960,4965,4960,110
|
|
20230612,111000,1009114730,4965,4965,4965,4965,1
|
|
20230612,110900,1009109765,4960,4965,4965,4960,601
|
|
20230612,110800,1006128800,4970,4970,4970,4960,702
|
|
20230612,110700,1002644860,4970,4965,4970,4965,1044
|
|
20230612,110600,997456800,4965,4965,4965,4965,521
|
|
20230612,110500,994870035,4965,4965,4965,4965,437
|
|
20230612,110400,992700330,4970,4970,4970,4970,142
|
|
20230612,110300,991994590,4970,4965,4970,4960,46
|
|
20230612,110200,991766300,4960,4965,4965,4960,395
|
|
20230612,110100,989806595,4965,4965,4970,4965,215
|
|
20230612,110000,988739115,4970,4965,4970,4965,175
|
|
20230612,105900,987870225,4970,4965,4970,4965,19
|
|
20230612,105800,987775885,4970,4970,4970,4965,251
|
|
20230612,105700,986529610,4965,4965,4975,4965,251
|
|
20230612,105600,985283385,4965,4975,4980,4965,30
|
|
20230612,105500,985134185,4980,4965,4985,4965,227
|
|
20230612,105400,984007095,4985,4985,4985,4985,52
|
|
20230612,105300,983747875,4985,4965,4985,4965,13
|
|
20230612,105200,983683310,4990,4990,4990,4990,1
|
|
20230612,105100,983678320,4980,4980,4995,4980,1002
|
|
20230612,105000,978688345,4980,4965,4980,4955,470
|
|
20230612,104900,976358010,4965,4965,4990,4950,3241
|
|
20230612,104800,960293765,4960,4965,4965,4960,657
|
|
20230612,104700,957032685,4965,4970,4970,4965,134
|
|
20230612,104600,956366760,4970,4990,4990,4960,2175
|
|
20230612,104500,945552755,5000,5000,5000,4990,17
|
|
20230612,104400,945467765,5000,5000,5000,5000,493
|
|
20230612,104300,943002765,5000,4985,5000,4985,22
|
|
20230612,104200,942892780,5000,4985,5000,4985,44
|
|
20230612,104100,942673425,4985,4985,4985,4980,1058
|
|
20230612,104000,937402290,4985,4990,5000,4985,304
|
|
20230612,103900,935884950,5000,5000,5000,4990,335
|
|
20230612,103800,934210100,5000,5000,5000,4990,364
|
|
20230612,103700,932391280,4990,4990,4990,4990,11
|
|
20230612,103600,932336390,4995,5000,5000,4995,90
|
|
20230612,103500,931886520,4995,5000,5010,4995,253
|
|
20230612,103400,930621125,5000,4980,5000,4980,300
|
|
20230612,103300,929123125,4980,4985,4985,4980,1737
|
|
20230612,103200,920469365,5010,5010,5010,4985,110
|
|
20230612,103100,919920940,5010,4985,5010,4985,61
|
|
20230612,103000,919615780,4985,4985,4985,4985,1
|
|
20230612,102900,919610795,5000,4985,5000,4985,356
|
|
20230612,102800,917835800,4985,4990,5000,4985,3055
|
|
20230612,102700,902598610,4995,4995,4995,4995,3502
|
|
20230612,102600,885106120,4995,4995,4995,4995,8
|
|
20230612,102500,885066160,4995,5000,5000,4995,198
|
|
20230612,102400,884076600,5010,5010,5010,5000,731
|
|
20230612,102300,880420180,5010,5000,5010,5000,1589
|
|
20230612,102200,872474480,5010,5010,5010,5010,722
|
|
20230612,102100,868857260,5010,5000,5010,5000,663
|
|
20230612,102000,865535830,5010,5010,5010,5010,25
|
|
20230612,101900,865410580,5010,5000,5010,5000,629
|
|
20230612,101800,862261490,5010,5010,5010,5010,60
|
|
20230612,101700,861960890,4995,5000,5000,4995,1112
|
|
20230612,101600,856401645,4995,5020,5020,4995,2652
|
|
20230612,101500,843142880,5020,5030,5030,5010,5330
|
|
20230612,101400,816386260,5030,5030,5060,5020,18216
|
|
20230612,101300,724502480,5030,5000,5030,4995,4344
|
|
20230612,101200,702717200,5000,5010,5010,4995,2463
|
|
20230612,101100,690384840,5010,4990,5010,4990,5521
|
|
20230612,101000,662773755,4985,4985,4985,4985,810
|
|
20230612,100900,658735905,4985,4970,4990,4970,2777
|
|
20230612,100800,644911650,4975,4965,4975,4965,667
|
|
20230612,100700,641596035,4960,4945,4960,4945,511
|
|
20230612,100600,639063475,4945,4940,4945,4940,1307
|
|
20230612,100500,632606305,4940,4935,4940,4935,38
|
|
20230612,100400,632418675,4935,4935,4935,4935,331
|
|
20230612,100300,630785190,4935,4935,4935,4930,276
|
|
20230612,100200,629423275,4940,4940,4940,4940,1
|
|
20230612,100100,629418335,4935,4935,4935,4935,583
|
|
20230612,100000,626541230,4935,4935,4935,4935,205
|
|
20230612,095900,625529555,4940,4935,4940,4935,126
|
|
20230612,095800,624907740,4940,4940,4940,4930,649
|
|
20230612,095700,621703420,4940,4945,4945,4935,430
|
|
20230612,095600,619581105,4940,4935,4940,4935,115
|
|
20230612,095500,619013080,4940,4945,4945,4940,12
|
|
20230612,095400,618953745,4940,4930,4940,4930,375
|
|
20230612,095300,617102205,4930,4925,4930,4925,539
|
|
20230612,095200,614445130,4925,4915,4925,4915,766
|
|
20230612,095100,610675625,4920,4915,4920,4915,418
|
|
20230612,095000,608619815,4920,4910,4920,4910,604
|
|
20230612,094900,605650065,4910,4910,4915,4910,668
|
|
20230612,094800,602370080,4910,4915,4915,4910,369
|
|
20230612,094700,600558015,4910,4910,4910,4910,158
|
|
20230612,094600,599782235,4910,4920,4920,4910,1197
|
|
20230612,094500,593897350,4930,4930,4930,4920,403
|
|
20230612,094400,591913025,4930,4930,4935,4930,368
|
|
20230612,094300,590098760,4935,4930,4935,4930,489
|
|
20230612,094200,587687985,4930,4935,4935,4930,29
|
|
20230612,094100,587545000,4940,4940,4940,4935,5
|
|
20230612,094000,587520305,4935,4940,4950,4930,441
|
|
20230612,093900,585346075,4950,4930,4950,4930,485
|
|
20230612,093800,582948920,4925,4930,4930,4925,172
|
|
20230612,093700,582101390,4935,4945,4945,4915,2153
|
|
20230612,093600,571498105,4940,4940,4945,4940,274
|
|
20230612,093500,570144385,4940,4935,4940,4935,1166
|
|
20230612,093400,564390165,4935,4925,4935,4925,109
|
|
20230612,093300,563852770,4935,4935,4935,4930,2174
|
|
20230612,093200,553124590,4930,4915,4930,4915,504
|
|
20230612,093100,550642405,4915,4915,4915,4915,304
|
|
20230612,093000,549148245,4915,4910,4915,4910,295
|
|
20230612,092900,547699330,4915,4910,4915,4905,1373
|
|
20230612,092800,540962130,4910,4905,4910,4900,342
|
|
20230612,092700,539286090,4900,4900,4910,4900,1628
|
|
20230612,092600,531308080,4900,4905,4905,4900,2362
|
|
20230612,092500,519724710,4905,4915,4915,4905,3434
|
|
20230612,092400,502865320,4935,4915,4935,4915,816
|
|
20230612,092300,498851720,4935,4935,4935,4900,4412
|
|
20230612,092200,477174285,4935,4965,4970,4935,3750
|
|
20230612,092100,458606495,4970,4975,4980,4965,1613
|
|
20230612,092000,450593485,4965,4980,4985,4965,5227
|
|
20230612,091900,424588230,4985,4975,4990,4975,6421
|
|
20230612,091800,392598420,4980,4970,4990,4970,4534
|
|
20230612,091700,370029995,4985,4955,4985,4955,4264
|
|
20230612,091600,348873750,4950,4945,4950,4945,1157
|
|
20230612,091500,343148105,4945,4945,4945,4940,711
|
|
20230612,091400,339632960,4945,4935,4945,4935,4093
|
|
20230612,091300,319415155,4935,4935,4935,4930,623
|
|
20230612,091200,316341635,4940,4935,4940,4935,2062
|
|
20230612,091100,306163640,4935,4910,4935,4910,544
|
|
20230612,091000,303485325,4925,4920,4925,4910,5726
|
|
20230612,090900,275330770,4920,4920,4930,4920,2845
|
|
20230612,090800,261319485,4925,4930,4930,4910,3314
|
|
20230612,090700,244986355,4930,4935,4940,4905,2335
|
|
20230612,090600,233488065,4930,4930,4930,4910,2448
|
|
20230612,090500,221445585,4930,4940,4940,4920,1663
|
|
20230612,090400,213249755,4935,4935,4945,4925,3355
|
|
20230612,090300,196683100,4940,4920,4940,4915,2270
|
|
20230612,090200,185500320,4925,4940,4945,4920,5873
|
|
20230612,090100,156507380,4945,4910,4945,4910,2058
|
|
20230612,090000,146344625,4905,4890,4915,4885,29672
|