608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,190400,18356445625,3985,3985,3985,3985,0
|
|
20230612,190300,18356445625,3985,3985,3985,3985,0
|
|
20230612,190200,18356445625,3985,3985,3985,3985,0
|
|
20230612,190100,18356445625,3985,3985,3985,3985,0
|
|
20230612,190000,18356445625,3985,3985,3985,3985,0
|
|
20230612,185900,18356445625,3985,3985,3985,3985,0
|
|
20230612,185800,18356445625,3985,3985,3985,3985,0
|
|
20230612,185700,18356445625,3985,3985,3985,3985,0
|
|
20230612,185600,18356445625,3985,3985,3985,3985,0
|
|
20230612,185500,18356445625,3985,3985,3985,3985,0
|
|
20230612,185400,18356445625,3985,3985,3985,3985,0
|
|
20230612,185300,18356445625,3985,3985,3985,3985,0
|
|
20230612,185200,18356445625,3985,3985,3985,3985,0
|
|
20230612,185100,18356445625,3985,3985,3985,3985,0
|
|
20230612,185000,18356445625,3985,3985,3985,3985,0
|
|
20230612,184900,18356445625,3985,3985,3985,3985,0
|
|
20230612,184800,18356445625,3985,3985,3985,3985,0
|
|
20230612,184700,18356445625,3985,3985,3985,3985,0
|
|
20230612,184600,18356445625,3985,3985,3985,3985,0
|
|
20230612,184500,18356445625,3985,3985,3985,3985,0
|
|
20230612,184400,18356445625,3985,3985,3985,3985,0
|
|
20230612,184300,18356445625,3985,3985,3985,3985,0
|
|
20230612,184200,18356445625,3985,3985,3985,3985,0
|
|
20230612,184100,18356445625,3985,3985,3985,3985,0
|
|
20230612,184000,18356445625,3985,3985,3985,3985,0
|
|
20230612,183900,18356445625,3985,3985,3985,3985,0
|
|
20230612,183800,18356445625,3985,3985,3985,3985,0
|
|
20230612,183700,18356445625,3985,3985,3985,3985,0
|
|
20230612,183600,18356445625,3985,3985,3985,3985,0
|
|
20230612,183500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,183400,18356445625,3985,3985,3985,3985,0
|
|
20230612,183300,18356445625,3985,3985,3985,3985,0
|
|
20230612,183200,18356445625,3985,3985,3985,3985,0
|
|
20230612,183100,18356445625,3985,3985,3985,3985,0
|
|
20230612,183000,18356445625,3985,3985,3985,3985,0
|
|
20230612,182900,18356445625,3985,3985,3985,3985,0
|
|
20230612,182800,18356445625,3985,3985,3985,3985,0
|
|
20230612,182700,18356445625,3985,3985,3985,3985,0
|
|
20230612,182600,18356445625,3985,3985,3985,3985,0
|
|
20230612,182500,18356445625,3985,3985,3985,3985,0
|
|
20230612,182400,18356445625,3985,3985,3985,3985,0
|
|
20230612,182300,18356445625,3985,3985,3985,3985,0
|
|
20230612,182200,18356445625,3985,3985,3985,3985,0
|
|
20230612,182100,18356445625,3985,3985,3985,3985,0
|
|
20230612,182000,18356445625,3985,3985,3985,3985,0
|
|
20230612,181900,18356445625,3985,3985,3985,3985,0
|
|
20230612,181800,18356445625,3985,3985,3985,3985,0
|
|
20230612,181700,18356445625,3985,3985,3985,3985,0
|
|
20230612,181600,18356445625,3985,3985,3985,3985,0
|
|
20230612,181500,18356445625,3985,3985,3985,3985,0
|
|
20230612,181400,18356445625,3985,3985,3985,3985,0
|
|
20230612,181300,18356445625,3985,3985,3985,3985,0
|
|
20230612,181200,18356445625,3985,3985,3985,3985,0
|
|
20230612,181100,18356445625,3985,3985,3985,3985,0
|
|
20230612,181000,18356445625,3985,3985,3985,3985,0
|
|
20230612,180900,18356445625,3985,3985,3985,3985,0
|
|
20230612,180800,18356445625,3985,3985,3985,3985,0
|
|
20230612,180700,18356445625,3985,3985,3985,3985,0
|
|
20230612,180600,18356445625,3985,3985,3985,3985,0
|
|
20230612,180500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,180400,18356445625,3985,3985,3985,3985,0
|
|
20230612,180300,18356445625,3985,3985,3985,3985,0
|
|
20230612,180200,18356445625,3985,3985,3985,3985,0
|
|
20230612,180100,18356445625,3985,3985,3985,3985,0
|
|
20230612,180000,18356445625,3985,3985,3985,3985,0
|
|
20230612,175900,18356445625,3985,3985,3985,3985,0
|
|
20230612,175800,18356445625,3985,3985,3985,3985,0
|
|
20230612,175700,18356445625,3985,3985,3985,3985,0
|
|
20230612,175600,18356445625,3985,3985,3985,3985,0
|
|
20230612,175500,18356445625,3985,3985,3985,3985,0
|
|
20230612,175400,18356445625,3985,3985,3985,3985,0
|
|
20230612,175300,18356445625,3985,3985,3985,3985,0
|
|
20230612,175200,18356445625,3985,3985,3985,3985,0
|
|
20230612,175100,18356445625,3985,3985,3985,3985,0
|
|
20230612,175000,18356445625,3985,3985,3985,3985,0
|
|
20230612,174900,18356445625,3985,3985,3985,3985,0
|
|
20230612,174800,18356445625,3985,3985,3985,3985,0
|
|
20230612,174700,18356445625,3985,3985,3985,3985,0
|
|
20230612,174600,18356445625,3985,3985,3985,3985,0
|
|
20230612,174500,18356445625,3985,3985,3985,3985,0
|
|
20230612,174400,18356445625,3985,3985,3985,3985,0
|
|
20230612,174300,18356445625,3985,3985,3985,3985,0
|
|
20230612,174200,18356445625,3985,3985,3985,3985,0
|
|
20230612,174100,18356445625,3985,3985,3985,3985,0
|
|
20230612,174000,18356445625,3985,3985,3985,3985,0
|
|
20230612,173900,18356445625,3985,3985,3985,3985,0
|
|
20230612,173800,18356445625,3985,3985,3985,3985,0
|
|
20230612,173700,18356445625,3985,3985,3985,3985,0
|
|
20230612,173600,18356445625,3985,3985,3985,3985,0
|
|
20230612,173500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,173400,18356445625,3985,3985,3985,3985,0
|
|
20230612,173300,18356445625,3985,3985,3985,3985,0
|
|
20230612,173200,18356445625,3985,3985,3985,3985,0
|
|
20230612,173100,18356445625,3985,3985,3985,3985,0
|
|
20230612,173000,18356445625,3985,3985,3985,3985,0
|
|
20230612,172900,18356445625,3985,3985,3985,3985,0
|
|
20230612,172800,18356445625,3985,3985,3985,3985,0
|
|
20230612,172700,18356445625,3985,3985,3985,3985,0
|
|
20230612,172600,18356445625,3985,3985,3985,3985,0
|
|
20230612,172500,18356445625,3985,3985,3985,3985,0
|
|
20230612,172400,18356445625,3985,3985,3985,3985,0
|
|
20230612,172300,18356445625,3985,3985,3985,3985,0
|
|
20230612,172200,18356445625,3985,3985,3985,3985,0
|
|
20230612,172100,18356445625,3985,3985,3985,3985,0
|
|
20230612,172000,18356445625,3985,3985,3985,3985,0
|
|
20230612,171900,18356445625,3985,3985,3985,3985,0
|
|
20230612,171800,18356445625,3985,3985,3985,3985,0
|
|
20230612,171700,18356445625,3985,3985,3985,3985,0
|
|
20230612,171600,18356445625,3985,3985,3985,3985,0
|
|
20230612,171500,18356445625,3985,3985,3985,3985,0
|
|
20230612,171400,18356445625,3985,3985,3985,3985,0
|
|
20230612,171300,18356445625,3985,3985,3985,3985,0
|
|
20230612,171200,18356445625,3985,3985,3985,3985,0
|
|
20230612,171100,18356445625,3985,3985,3985,3985,0
|
|
20230612,171000,18356445625,3985,3985,3985,3985,0
|
|
20230612,170900,18356445625,3985,3985,3985,3985,0
|
|
20230612,170800,18356445625,3985,3985,3985,3985,0
|
|
20230612,170700,18356445625,3985,3985,3985,3985,0
|
|
20230612,170600,18356445625,3985,3985,3985,3985,0
|
|
20230612,170500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,170400,18356445625,3985,3985,3985,3985,0
|
|
20230612,170300,18356445625,3985,3985,3985,3985,0
|
|
20230612,170200,18356445625,3985,3985,3985,3985,0
|
|
20230612,170100,18356445625,3985,3985,3985,3985,0
|
|
20230612,170000,18356445625,3985,3985,3985,3985,0
|
|
20230612,165900,18356445625,3985,3985,3985,3985,0
|
|
20230612,165800,18356445625,3985,3985,3985,3985,0
|
|
20230612,165700,18356445625,3985,3985,3985,3985,0
|
|
20230612,165600,18356445625,3985,3985,3985,3985,0
|
|
20230612,165500,18356445625,3985,3985,3985,3985,0
|
|
20230612,165400,18356445625,3985,3985,3985,3985,0
|
|
20230612,165300,18356445625,3985,3985,3985,3985,0
|
|
20230612,165200,18356445625,3985,3985,3985,3985,0
|
|
20230612,165100,18356445625,3985,3985,3985,3985,0
|
|
20230612,165000,18356445625,3985,3985,3985,3985,0
|
|
20230612,164900,18356445625,3985,3985,3985,3985,0
|
|
20230612,164800,18356445625,3985,3985,3985,3985,0
|
|
20230612,164700,18356445625,3985,3985,3985,3985,0
|
|
20230612,164600,18356445625,3985,3985,3985,3985,0
|
|
20230612,164500,18356445625,3985,3985,3985,3985,0
|
|
20230612,164400,18356445625,3985,3985,3985,3985,0
|
|
20230612,164300,18356445625,3985,3985,3985,3985,0
|
|
20230612,164200,18356445625,3985,3985,3985,3985,0
|
|
20230612,164100,18356445625,3985,3985,3985,3985,0
|
|
20230612,164000,18356445625,3985,3985,3985,3985,0
|
|
20230612,163900,18356445625,3985,3985,3985,3985,0
|
|
20230612,163800,18356445625,3985,3985,3985,3985,0
|
|
20230612,163700,18356445625,3985,3985,3985,3985,0
|
|
20230612,163600,18356445625,3985,3985,3985,3985,0
|
|
20230612,163500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,163400,18356445625,3985,3985,3985,3985,0
|
|
20230612,163300,18356445625,3985,3985,3985,3985,0
|
|
20230612,163200,18356445625,3985,3985,3985,3985,0
|
|
20230612,163100,18356445625,3985,3985,3985,3985,0
|
|
20230612,163000,18356445625,3985,3985,3985,3985,0
|
|
20230612,162900,18356445625,3985,3985,3985,3985,0
|
|
20230612,162800,18356445625,3985,3985,3985,3985,0
|
|
20230612,162700,18356445625,3985,3985,3985,3985,0
|
|
20230612,162600,18356445625,3985,3985,3985,3985,0
|
|
20230612,162500,18356445625,3985,3985,3985,3985,0
|
|
20230612,162400,18356445625,3985,3985,3985,3985,0
|
|
20230612,162300,18356445625,3985,3985,3985,3985,0
|
|
20230612,162200,18356445625,3985,3985,3985,3985,0
|
|
20230612,162100,18356445625,3985,3985,3985,3985,0
|
|
20230612,162000,18356445625,3985,3985,3985,3985,0
|
|
20230612,161900,18356445625,3985,3985,3985,3985,0
|
|
20230612,161800,18356445625,3985,3985,3985,3985,0
|
|
20230612,161700,18356445625,3985,3985,3985,3985,0
|
|
20230612,161600,18356445625,3985,3985,3985,3985,0
|
|
20230612,161500,18356445625,3985,3985,3985,3985,0
|
|
20230612,161400,18356445625,3985,3985,3985,3985,0
|
|
20230612,161300,18356445625,3985,3985,3985,3985,0
|
|
20230612,161200,18356445625,3985,3985,3985,3985,0
|
|
20230612,161100,18356445625,3985,3985,3985,3985,0
|
|
20230612,161000,18356445625,3985,3985,3985,3985,0
|
|
20230612,160900,18356445625,3985,3985,3985,3985,0
|
|
20230612,160800,18356445625,3985,3985,3985,3985,0
|
|
20230612,160700,18356445625,3985,3985,3985,3985,0
|
|
20230612,160600,18356445625,3985,3985,3985,3985,0
|
|
20230612,160500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,160400,18356445625,3985,3985,3985,3985,0
|
|
20230612,160300,18356445625,3985,3985,3985,3985,0
|
|
20230612,160200,18356445625,3985,3985,3985,3985,0
|
|
20230612,160100,18356445625,3985,3985,3985,3985,0
|
|
20230612,160000,18356445625,3985,3985,3985,3985,0
|
|
20230612,155900,18356445625,3985,3985,3985,3985,0
|
|
20230612,155800,18356445625,3985,3985,3985,3985,0
|
|
20230612,155700,18356445625,3985,3985,3985,3985,0
|
|
20230612,155600,18356445625,3985,3985,3985,3985,0
|
|
20230612,155500,18356445625,3985,3985,3985,3985,0
|
|
20230612,155400,18356445625,3985,3985,3985,3985,0
|
|
20230612,155300,18356445625,3985,3985,3985,3985,0
|
|
20230612,155200,18356445625,3985,3985,3985,3985,0
|
|
20230612,155100,18356445625,3985,3985,3985,3985,0
|
|
20230612,155000,18356445625,3985,3985,3985,3985,0
|
|
20230612,154900,18356445625,3985,3985,3985,3985,0
|
|
20230612,154800,18356445625,3985,3985,3985,3985,0
|
|
20230612,154700,18356445625,3985,3985,3985,3985,0
|
|
20230612,154600,18356445625,3985,3985,3985,3985,0
|
|
20230612,154500,18356445625,3985,3985,3985,3985,0
|
|
20230612,154400,18356445625,3985,3985,3985,3985,0
|
|
20230612,154300,18356445625,3985,3985,3985,3985,0
|
|
20230612,154200,18356445625,3985,3985,3985,3985,0
|
|
20230612,154100,18356445625,3985,3985,3985,3985,0
|
|
20230612,154000,18356445625,3985,3985,3985,3985,0
|
|
20230612,153900,18356445625,3985,3985,3985,3985,0
|
|
20230612,153800,18356445625,3985,3985,3985,3985,0
|
|
20230612,153700,18356445625,3985,3985,3985,3985,0
|
|
20230612,153600,18356445625,3985,3985,3985,3985,0
|
|
20230612,153500,18356445625,3985,3985,3985,3985,84234
|
|
20230612,153400,18356445625,3985,3985,3985,3985,0
|
|
20230612,153300,18356445625,3985,3985,3985,3985,0
|
|
20230612,153200,18356445625,3985,3985,3985,3985,0
|
|
20230612,153100,18356445625,3985,3985,3985,3985,0
|
|
20230612,153000,18356445625,3985,3985,3985,3985,84234
|
|
20230612,152900,18020773135,4035,4035,4035,4035,0
|
|
20230612,152800,18020773135,4035,4035,4035,4035,0
|
|
20230612,152700,18020773135,4035,4035,4035,4035,0
|
|
20230612,152600,18020773135,4035,4035,4035,4035,0
|
|
20230612,152500,18020773135,4035,4035,4035,4035,0
|
|
20230612,152400,18020773135,4035,4035,4035,4035,0
|
|
20230612,152300,18020773135,4035,4035,4035,4035,0
|
|
20230612,152200,18020773135,4035,4035,4035,4035,0
|
|
20230612,152100,18020773135,4035,4035,4035,4035,0
|
|
20230612,152000,18020773135,4035,4035,4035,4035,0
|
|
20230612,151900,18020773135,4035,4035,4050,4030,9494
|
|
20230612,151800,17982455605,4035,4035,4040,4035,855
|
|
20230612,151700,17979005365,4035,4040,4040,4030,3787
|
|
20230612,151600,17963731460,4040,4050,4050,4030,4452
|
|
20230612,151500,17945752180,4050,4050,4050,4040,727
|
|
20230612,151400,17942808890,4055,4050,4055,4050,970
|
|
20230612,151300,17938879295,4050,4055,4055,4050,4285
|
|
20230612,151200,17921518950,4055,4055,4065,4050,12004
|
|
20230612,151100,17872814945,4055,4050,4055,4040,6071
|
|
20230612,151000,17848217505,4050,4050,4055,4040,8857
|
|
20230612,150900,17812358975,4045,4045,4045,4040,5940
|
|
20230612,150800,17788349325,4045,4040,4045,4040,635
|
|
20230612,150700,17785783525,4040,4045,4045,4040,331
|
|
20230612,150600,17784446270,4045,4035,4050,4035,5545
|
|
20230612,150500,17762014335,4035,4025,4040,4020,15598
|
|
20230612,150400,17699222390,4025,4025,4025,4025,8573
|
|
20230612,150300,17664716065,4030,4030,4030,4030,0
|
|
20230612,150200,17664716065,4030,4040,4050,4030,15202
|
|
20230612,150100,17603410785,4050,4045,4050,4030,4637
|
|
20230612,150000,17584683690,4050,4055,4060,4045,5302
|
|
20230612,145900,17563201115,4060,4075,4075,4050,15555
|
|
20230612,145800,17500035015,4075,4085,4085,4075,3335
|
|
20230612,145700,17486439590,4085,4095,4095,4080,7514
|
|
20230612,145600,17455742455,4095,4090,4095,4090,300
|
|
20230612,145500,17454514455,4090,4090,4100,4080,4516
|
|
20230612,145400,17436060630,4085,4095,4095,4085,3976
|
|
20230612,145300,17419798700,4095,4095,4095,4090,598
|
|
20230612,145200,17417349895,4095,4100,4100,4095,1607
|
|
20230612,145100,17410763215,4105,4105,4105,4100,805
|
|
20230612,145000,17407460205,4100,4105,4105,4100,682
|
|
20230612,144900,17404660870,4105,4110,4110,4105,1028
|
|
20230612,144800,17400437290,4110,4120,4120,4110,1329
|
|
20230612,144700,17394973575,4120,4105,4125,4100,11378
|
|
20230612,144600,17348131790,4105,4105,4105,4100,1190
|
|
20230612,144500,17343247285,4105,4105,4105,4095,3855
|
|
20230612,144400,17327446930,4105,4095,4105,4095,139
|
|
20230612,144300,17326877495,4105,4095,4105,4095,264
|
|
20230612,144200,17325795365,4095,4105,4105,4095,19
|
|
20230612,144100,17325717540,4095,4090,4110,4090,1335
|
|
20230612,144000,17320256280,4110,4090,4110,4090,3069
|
|
20230612,143900,17307700805,4090,4090,4105,4090,794
|
|
20230612,143800,17304450645,4090,4110,4110,4090,5737
|
|
20230612,143700,17280937015,4110,4105,4110,4100,1690
|
|
20230612,143600,17274000345,4105,4105,4105,4100,1309
|
|
20230612,143500,17268626950,4100,4105,4105,4100,111
|
|
20230612,143400,17268171845,4100,4100,4105,4100,4615
|
|
20230612,143300,17249250105,4105,4100,4105,4095,2180
|
|
20230612,143200,17240303880,4100,4100,4105,4095,2751
|
|
20230612,143100,17229024625,4100,4110,4125,4100,3657
|
|
20230612,143000,17214002460,4110,4100,4110,4100,2690
|
|
20230612,142900,17202967850,4100,4110,4120,4100,2929
|
|
20230612,142800,17190942205,4110,4095,4110,4095,2340
|
|
20230612,142700,17181348445,4095,4095,4100,4090,1634
|
|
20230612,142600,17174664880,4085,4095,4110,4085,9890
|
|
20230612,142500,17134233970,4100,4100,4125,4085,11211
|
|
20230612,142400,17088299950,4095,4130,4130,4095,5474
|
|
20230612,142300,17065846010,4115,4135,4140,4115,3224
|
|
20230612,142200,17052534345,4135,4135,4140,4125,1939
|
|
20230612,142100,17044518545,4135,4135,4135,4120,4203
|
|
20230612,142000,17027157245,4120,4100,4120,4080,31785
|
|
20230612,141900,16896304085,4080,4175,4175,4080,32074
|
|
20230612,141800,16764008310,4160,4195,4195,4160,4837
|
|
20230612,141700,16743853910,4195,4190,4195,4190,1560
|
|
20230612,141600,16737317500,4190,4180,4195,4160,11494
|
|
20230612,141500,16689378505,4175,4195,4195,4175,15081
|
|
20230612,141400,16626295020,4195,4195,4210,4195,2984
|
|
20230612,141300,16613760960,4200,4210,4215,4200,1845
|
|
20230612,141200,16606003780,4210,4215,4215,4210,145
|
|
20230612,141100,16605392610,4220,4205,4220,4205,654
|
|
20230612,141000,16602638880,4205,4205,4205,4200,1372
|
|
20230612,140900,16596872165,4200,4195,4205,4195,2217
|
|
20230612,140800,16587559230,4195,4200,4205,4195,2772
|
|
20230612,140700,16575925465,4195,4195,4200,4195,1301
|
|
20230612,140600,16570466720,4195,4205,4205,4195,2219
|
|
20230612,140500,16561143995,4225,4230,4230,4205,2115
|
|
20230612,140400,16552217735,4230,4205,4230,4200,1891
|
|
20230612,140300,16544266670,4205,4205,4205,4195,2147
|
|
20230612,140200,16535248040,4205,4205,4215,4200,871
|
|
20230612,140100,16531588810,4205,4215,4215,4200,1306
|
|
20230612,140000,16526099310,4215,4195,4215,4195,829
|
|
20230612,135900,16522616480,4195,4235,4235,4195,11253
|
|
20230612,135800,16475282810,4235,4235,4235,4215,217
|
|
20230612,135700,16474366495,4235,4250,4250,4220,156
|
|
20230612,135600,16473705930,4250,4220,4250,4215,4929
|
|
20230612,135500,16452917355,4225,4235,4240,4225,1471
|
|
20230612,135400,16446702330,4220,4235,4235,4220,3180
|
|
20230612,135300,16433265125,4235,4235,4235,4235,1222
|
|
20230612,135200,16428089955,4235,4250,4250,4235,619
|
|
20230612,135100,16425465410,4240,4250,4255,4240,428
|
|
20230612,135000,16423646425,4250,4240,4250,4235,124
|
|
20230612,134900,16423121150,4240,4235,4240,4230,2345
|
|
20230612,134800,16413182170,4235,4240,4240,4235,2458
|
|
20230612,134700,16402771145,4240,4235,4245,4235,1307
|
|
20230612,134600,16397231405,4235,4245,4245,4235,3640
|
|
20230612,134500,16381802335,4245,4225,4245,4220,3820
|
|
20230612,134400,16365667410,4220,4250,4250,4215,12166
|
|
20230612,134300,16314156340,4250,4265,4265,4250,4181
|
|
20230612,134200,16296364760,4265,4270,4270,4265,2596
|
|
20230612,134100,16285292005,4270,4270,4270,4265,252
|
|
20230612,134000,16284216470,4280,4270,4285,4270,181
|
|
20230612,133900,16283443500,4270,4270,4275,4270,1026
|
|
20230612,133800,16279062205,4265,4290,4290,4265,6335
|
|
20230612,133700,16251997640,4290,4285,4290,4285,1192
|
|
20230612,133600,16246888340,4290,4290,4290,4285,273
|
|
20230612,133500,16245717230,4290,4300,4300,4290,1814
|
|
20230612,133400,16237924650,4300,4300,4300,4300,748
|
|
20230612,133300,16234708250,4300,4295,4300,4295,1450
|
|
20230612,133200,16228478150,4295,4290,4295,4290,357
|
|
20230612,133100,16226944850,4295,4290,4295,4290,364
|
|
20230612,133000,16225382665,4290,4290,4290,4290,47
|
|
20230612,132900,16225181035,4295,4290,4295,4290,1282
|
|
20230612,132800,16219677150,4295,4285,4295,4285,572
|
|
20230612,132700,16217223280,4285,4290,4290,4285,38
|
|
20230612,132600,16217060300,4290,4285,4300,4285,1418
|
|
20230612,132500,16210973385,4285,4285,4290,4280,597
|
|
20230612,132400,16208415700,4285,4285,4285,4280,334
|
|
20230612,132300,16206986025,4285,4280,4285,4275,654
|
|
20230612,132200,16204186620,4280,4280,4280,4275,352
|
|
20230612,132100,16202681410,4275,4265,4275,4265,88
|
|
20230612,132000,16202305435,4275,4270,4280,4265,2013
|
|
20230612,131900,16193716440,4270,4275,4275,4270,100
|
|
20230612,131800,16193289295,4275,4275,4280,4275,26
|
|
20230612,131700,16193178040,4270,4280,4280,4270,72
|
|
20230612,131600,16192870430,4270,4280,4280,4270,504
|
|
20230612,131500,16190716530,4275,4280,4280,4275,457
|
|
20230612,131400,16188762715,4275,4280,4280,4275,678
|
|
20230612,131300,16185861545,4275,4285,4285,4275,335
|
|
20230612,131200,16184428350,4285,4280,4285,4280,499
|
|
20230612,131100,16182292595,4280,4280,4280,4280,1760
|
|
20230612,131000,16174759795,4280,4275,4280,4270,993
|
|
20230612,130900,16170515120,4280,4275,4280,4275,307
|
|
20230612,130800,16169202610,4275,4280,4285,4275,3877
|
|
20230612,130700,16152618345,4280,4290,4290,4280,582
|
|
20230612,130600,16150126520,4290,4285,4290,4285,1039
|
|
20230612,130500,16145670140,4285,4275,4300,4275,434
|
|
20230612,130400,16143808940,4275,4305,4305,4275,4326
|
|
20230612,130300,16125231840,4300,4300,4305,4300,712
|
|
20230612,130200,16122169625,4305,4300,4305,4300,716
|
|
20230612,130100,16119090725,4300,4305,4310,4300,1797
|
|
20230612,130000,16111353950,4305,4295,4305,4295,4290
|
|
20230612,125900,16092924240,4295,4305,4315,4295,3335
|
|
20230612,125800,16078579500,4310,4310,4315,4300,3245
|
|
20230612,125700,16064594485,4310,4290,4325,4290,31620
|
|
20230612,125600,15928759210,4290,4275,4295,4275,2343
|
|
20230612,125500,15918715520,4270,4260,4275,4260,4014
|
|
20230612,125400,15901606505,4260,4260,4260,4255,156
|
|
20230612,125300,15900942605,4255,4260,4260,4255,1632
|
|
20230612,125200,15893995985,4255,4250,4270,4250,8463
|
|
20230612,125100,15857958775,4250,4250,4250,4245,3858
|
|
20230612,125000,15841562710,4255,4245,4255,4245,2654
|
|
20230612,124900,15830289390,4250,4265,4265,4245,7241
|
|
20230612,124800,15799536095,4260,4250,4270,4250,2149
|
|
20230612,124700,15790376775,4250,4255,4270,4240,6892
|
|
20230612,124600,15761111555,4260,4290,4290,4255,5998
|
|
20230612,124500,15735471080,4285,4275,4290,4275,3261
|
|
20230612,124400,15721512375,4265,4255,4265,4250,3340
|
|
20230612,124300,15707279125,4260,4265,4270,4240,11900
|
|
20230612,124200,15656667470,4265,4290,4290,4265,9794
|
|
20230612,124100,15614764505,4290,4280,4295,4280,3811
|
|
20230612,124000,15598414120,4280,4265,4280,4260,6245
|
|
20230612,123900,15571772205,4260,4350,4350,4260,40904
|
|
20230612,123800,15395641820,4350,4355,4355,4350,1269
|
|
20230612,123700,15390116685,4355,4360,4360,4355,961
|
|
20230612,123600,15385930780,4360,4360,4360,4360,762
|
|
20230612,123500,15382608460,4360,4360,4360,4360,909
|
|
20230612,123400,15378645220,4360,4360,4360,4360,511
|
|
20230612,123300,15376417260,4365,4365,4365,4365,243
|
|
20230612,123200,15375356565,4365,4365,4370,4365,12
|
|
20230612,123100,15375304180,4365,4365,4365,4365,853
|
|
20230612,123000,15371580835,4365,4360,4365,4360,1483
|
|
20230612,122900,15365114070,4360,4365,4365,4360,573
|
|
20230612,122800,15362614440,4365,4370,4370,4355,473
|
|
20230612,122700,15360551555,4370,4370,4375,4360,23
|
|
20230612,122600,15360451110,4370,4360,4370,4360,110
|
|
20230612,122500,15359971485,4360,4360,4360,4360,637
|
|
20230612,122400,15357194165,4360,4360,4375,4360,223
|
|
20230612,122300,15356221750,4360,4355,4360,4355,2045
|
|
20230612,122200,15347309680,4360,4365,4375,4360,878
|
|
20230612,122100,15343481285,4375,4360,4375,4360,871
|
|
20230612,122000,15339683480,4360,4355,4365,4355,629
|
|
20230612,121900,15336939940,4355,4355,4355,4355,1171
|
|
20230612,121800,15331840235,4355,4365,4365,4355,3135
|
|
20230612,121700,15318164095,4370,4370,4370,4365,5770
|
|
20230612,121600,15292959575,4375,4375,4380,4375,1527
|
|
20230612,121500,15286278875,4375,4390,4390,4375,1749
|
|
20230612,121400,15278619340,4385,4385,4385,4380,1416
|
|
20230612,121300,15272416280,4385,4380,4385,4380,97
|
|
20230612,121200,15271991075,4390,4375,4390,4375,1112
|
|
20230612,121100,15267125940,4370,4385,4385,4370,5203
|
|
20230612,121000,15244366740,4385,4390,4400,4385,3002
|
|
20230612,120900,15231192975,4395,4395,4395,4390,1108
|
|
20230612,120800,15226323765,4395,4395,4395,4395,1561
|
|
20230612,120700,15219463170,4395,4400,4400,4395,645
|
|
20230612,120600,15216626430,4400,4405,4405,4400,2891
|
|
20230612,120500,15203898335,4405,4415,4415,4405,316
|
|
20230612,120400,15202503825,4415,4400,4415,4400,1460
|
|
20230612,120300,15196060460,4400,4400,4405,4400,1195
|
|
20230612,120200,15190802210,4405,4405,4405,4405,233
|
|
20230612,120100,15189775845,4410,4405,4410,4405,388
|
|
20230612,120000,15188066150,4400,4400,4400,4400,7
|
|
20230612,115900,15188035350,4395,4400,4410,4395,473
|
|
20230612,115800,15185953210,4400,4390,4400,4390,2814
|
|
20230612,115700,15173586965,4390,4400,4400,4390,3600
|
|
20230612,115600,15157759215,4400,4425,4425,4400,1556
|
|
20230612,115500,15150906675,4425,4405,4425,4405,1227
|
|
20230612,115400,15145485345,4410,4400,4410,4400,202
|
|
20230612,115300,15144595565,4400,4405,4410,4400,1265
|
|
20230612,115200,15139024560,4405,4405,4405,4400,104
|
|
20230612,115100,15138566940,4400,4405,4405,4400,520
|
|
20230612,115000,15136276405,4405,4400,4405,4395,522
|
|
20230612,114900,15133979410,4400,4400,4400,4400,1070
|
|
20230612,114800,15129271410,4400,4400,4400,4400,102
|
|
20230612,114700,15128822610,4400,4400,4400,4400,600
|
|
20230612,114600,15126182610,4395,4405,4410,4390,4892
|
|
20230612,114500,15104685710,4405,4410,4410,4405,1510
|
|
20230612,114400,15098031830,4405,4395,4405,4395,1341
|
|
20230612,114300,15092134630,4395,4415,4415,4395,5194
|
|
20230612,114200,15069276935,4420,4410,4420,4405,56
|
|
20230612,114100,15069029650,4420,4420,4420,4410,1825
|
|
20230612,114000,15060981290,4410,4420,4420,4410,319
|
|
20230612,113900,15059574490,4410,4420,4420,4410,508
|
|
20230612,113800,15057334140,4420,4420,4420,4420,1020
|
|
20230612,113700,15052825740,4425,4415,4425,4405,2147
|
|
20230612,113600,15043352240,4425,4415,4425,4415,274
|
|
20230612,113500,15042141970,4420,4420,4430,4405,1212
|
|
20230612,113400,15036784065,4405,4420,4430,4405,2376
|
|
20230612,113300,15026285380,4425,4405,4425,4405,2905
|
|
20230612,113200,15013444215,4415,4400,4415,4400,2682
|
|
20230612,113100,15001627960,4400,4395,4400,4390,630
|
|
20230612,113000,14998860715,4395,4395,4395,4395,597
|
|
20230612,112900,14996236900,4395,4395,4400,4390,831
|
|
20230612,112800,14992583940,4395,4395,4395,4390,592
|
|
20230612,112700,14989982145,4400,4395,4400,4390,426
|
|
20230612,112600,14988111830,4400,4390,4400,4390,290
|
|
20230612,112500,14986838700,4400,4395,4400,4390,1763
|
|
20230612,112400,14979097340,4405,4410,4410,4405,661
|
|
20230612,112300,14976182335,4410,4405,4410,4380,4404
|
|
20230612,112200,14956830380,4410,4405,4415,4405,380
|
|
20230612,112100,14955153805,4410,4415,4415,4410,632
|
|
20230612,112000,14952366655,4415,4410,4415,4410,1508
|
|
20230612,111900,14945716370,4405,4405,4420,4400,2122
|
|
20230612,111800,14936350835,4400,4380,4400,4375,5689
|
|
20230612,111700,14911375405,4385,4380,4385,4375,2628
|
|
20230612,111600,14899862685,4375,4385,4400,4375,9275
|
|
20230612,111500,14859162770,4390,4375,4390,4365,5959
|
|
20230612,111400,14833053635,4365,4355,4375,4355,3588
|
|
20230612,111300,14817406130,4360,4340,4360,4340,2012
|
|
20230612,111200,14808658055,4335,4360,4360,4335,10565
|
|
20230612,111100,14762752185,4360,4360,4365,4360,1033
|
|
20230612,111000,14758246485,4360,4365,4370,4355,2330
|
|
20230612,110900,14748074695,4365,4365,4365,4355,8566
|
|
20230612,110800,14710725005,4360,4355,4365,4355,5931
|
|
20230612,110700,14684857410,4355,4350,4365,4350,9937
|
|
20230612,110600,14641603850,4350,4390,4395,4350,21773
|
|
20230612,110500,14546493710,4395,4415,4415,4395,14983
|
|
20230612,110400,14480503335,4415,4415,4420,4415,1623
|
|
20230612,110300,14473334170,4410,4415,4440,4410,3002
|
|
20230612,110200,14460090950,4415,4445,4445,4415,5321
|
|
20230612,110100,14436558765,4430,4430,4445,4425,800
|
|
20230612,110000,14433017355,4425,4445,4445,4425,803
|
|
20230612,105900,14429458350,4425,4425,4445,4420,4839
|
|
20230612,105800,14408051875,4430,4430,4460,4425,4457
|
|
20230612,105700,14388306405,4430,4440,4445,4425,12000
|
|
20230612,105600,14335097120,4440,4450,4450,4440,1595
|
|
20230612,105500,14328009130,4450,4460,4460,4450,462
|
|
20230612,105400,14325952580,4460,4450,4460,4445,694
|
|
20230612,105300,14322861335,4455,4455,4460,4455,1075
|
|
20230612,105200,14318070725,4455,4455,4460,4435,4032
|
|
20230612,105100,14300111325,4460,4455,4460,4450,254
|
|
20230612,105000,14298980540,4465,4450,4470,4435,5433
|
|
20230612,104900,14274838005,4450,4490,4490,4450,1866
|
|
20230612,104800,14266513540,4495,4490,4495,4485,2833
|
|
20230612,104700,14253794240,4495,4465,4505,4465,12341
|
|
20230612,104600,14198322010,4490,4485,4500,4450,5562
|
|
20230612,104500,14173387240,4490,4455,4490,4445,4292
|
|
20230612,104400,14154238810,4440,4440,4440,4435,885
|
|
20230612,104300,14150311345,4440,4440,4440,4435,1516
|
|
20230612,104200,14143581545,4440,4440,4455,4440,2259
|
|
20230612,104100,14133551570,4440,4445,4445,4440,3044
|
|
20230612,104000,14120027310,4450,4460,4460,4445,992
|
|
20230612,103900,14115610930,4460,4460,4460,4455,1861
|
|
20230612,103800,14107311415,4460,4455,4460,4455,745
|
|
20230612,103700,14103988845,4460,4445,4460,4435,5913
|
|
20230612,103600,14077726580,4440,4440,4450,4440,1336
|
|
20230612,103500,14071794620,4440,4445,4450,4440,1157
|
|
20230612,103400,14066654690,4445,4440,4445,4440,1403
|
|
20230612,103300,14060422570,4445,4440,4445,4440,1235
|
|
20230612,103200,14054935095,4440,4445,4445,4435,1864
|
|
20230612,103100,14046667505,4425,4445,4445,4425,3493
|
|
20230612,103000,14031164910,4445,4425,4465,4425,1928
|
|
20230612,102900,14022614790,4425,4445,4445,4420,6983
|
|
20230612,102800,13991666500,4440,4445,4475,4440,3437
|
|
20230612,102700,13976381735,4445,4470,4475,4445,6377
|
|
20230612,102600,13947933680,4475,4480,4480,4465,1021
|
|
20230612,102500,13943369430,4480,4480,4495,4470,250
|
|
20230612,102400,13942250375,4470,4490,4495,4470,3669
|
|
20230612,102300,13925815860,4495,4500,4500,4490,2450
|
|
20230612,102200,13914800895,4500,4505,4510,4500,1971
|
|
20230612,102100,13905923505,4505,4505,4515,4500,5574
|
|
20230612,102000,13880794945,4505,4490,4510,4470,5287
|
|
20230612,101900,13856994895,4490,4455,4495,4455,2451
|
|
20230612,101800,13846028990,4455,4455,4475,4450,4594
|
|
20230612,101700,13825562115,4455,4465,4465,4455,1560
|
|
20230612,101600,13818602340,4465,4470,4480,4465,1290
|
|
20230612,101500,13812834840,4470,4490,4495,4470,1127
|
|
20230612,101400,13807789230,4480,4480,4485,4480,1614
|
|
20230612,101300,13800557555,4465,4485,4485,4455,201
|
|
20230612,101200,13799660095,4450,4490,4490,4450,6361
|
|
20230612,101100,13771235470,4490,4510,4510,4490,3216
|
|
20230612,101000,13756768060,4510,4500,4515,4495,2638
|
|
20230612,100900,13744881670,4505,4505,4505,4495,1872
|
|
20230612,100800,13736457950,4505,4510,4515,4505,1703
|
|
20230612,100700,13728783195,4515,4505,4520,4500,8794
|
|
20230612,100600,13689103005,4500,4525,4530,4500,18824
|
|
20230612,100500,13604021465,4520,4480,4540,4480,23321
|
|
20230612,100400,13498648405,4485,4455,4490,4455,2517
|
|
20230612,100300,13487407420,4465,4450,4465,4450,3261
|
|
20230612,100200,13472886135,4455,4445,4465,4445,2490
|
|
20230612,100100,13461782515,4450,4490,4490,4440,25594
|
|
20230612,100000,13347465780,4490,4490,4495,4485,8197
|
|
20230612,095900,13310668090,4495,4500,4535,4485,5001
|
|
20230612,095800,13288143645,4490,4490,4500,4475,4063
|
|
20230612,095700,13269896955,4490,4470,4490,4460,3486
|
|
20230612,095600,13254316020,4470,4480,4480,4470,965
|
|
20230612,095500,13249999620,4475,4490,4490,4470,5603
|
|
20230612,095400,13224933365,4485,4460,4490,4460,4083
|
|
20230612,095300,13206642280,4460,4460,4470,4460,1156
|
|
20230612,095200,13201480520,4465,4445,4465,4445,3870
|
|
20230612,095100,13184225305,4445,4435,4460,4425,2770
|
|
20230612,095000,13171930330,4430,4460,4465,4430,4076
|
|
20230612,094900,13153770080,4460,4465,4465,4425,5074
|
|
20230612,094800,13131252440,4470,4425,4490,4420,7365
|
|
20230612,094700,13098569130,4425,4410,4445,4410,3654
|
|
20230612,094600,13082372355,4405,4445,4445,4405,21594
|
|
20230612,094500,12986870230,4445,4470,4475,4440,11382
|
|
20230612,094400,12936198915,4475,4500,4505,4475,15218
|
|
20230612,094300,12867901940,4500,4510,4515,4500,24081
|
|
20230612,094200,12759408840,4510,4550,4550,4505,16634
|
|
20230612,094100,12684228560,4545,4500,4595,4495,27886
|
|
20230612,094000,12557888860,4500,4500,4505,4485,22912
|
|
20230612,093900,12454920110,4495,4450,4500,4445,37364
|
|
20230612,093800,12287521295,4450,4395,4470,4375,44262
|
|
20230612,093700,12091936665,4400,4480,4495,4390,71613
|
|
20230612,093600,11774802180,4475,4475,4480,4475,12116
|
|
20230612,093500,11720582855,4495,4495,4495,4495,0
|
|
20230612,093400,11720582855,4495,4505,4505,4495,27856
|
|
20230612,093300,11595285335,4505,4540,4550,4500,50505
|
|
20230612,093200,11367122800,4540,4585,4585,4535,49132
|
|
20230612,093100,11143414935,4585,4600,4605,4580,16854
|
|
20230612,093000,11066054605,4600,4560,4600,4550,47830
|
|
20230612,092900,10847667975,4585,4710,4730,4555,88461
|
|
20230612,092800,10438451015,4725,4730,4735,4685,11804
|
|
20230612,092700,10382799820,4735,4710,4735,4705,17351
|
|
20230612,092600,10300859895,4710,4695,4750,4665,13583
|
|
20230612,092500,10237079280,4670,4755,4760,4660,27919
|
|
20230612,092400,10105510680,4735,4735,4760,4700,14266
|
|
20230612,092300,10038070155,4740,4700,4760,4700,24346
|
|
20230612,092200,9922739495,4715,4710,4750,4660,48966
|
|
20230612,092100,9693033615,4710,4815,4840,4710,31827
|
|
20230612,092000,9540631995,4830,4795,4840,4775,40818
|
|
20230612,091900,9344508555,4795,4690,4800,4685,35092
|
|
20230612,091800,9177523135,4690,4720,4730,4675,29110
|
|
20230612,091700,9040778015,4720,4735,4760,4670,47724
|
|
20230612,091600,8815979445,4745,4840,4890,4710,97702
|
|
20230612,091500,8345410370,4835,4835,4860,4810,21097
|
|
20230612,091400,8243359985,4810,4800,4885,4795,42860
|
|
20230612,091300,8035379645,4800,4875,4895,4770,62706
|
|
20230612,091200,7732089860,4875,4770,4940,4765,93164
|
|
20230612,091100,7279324970,4770,4745,4820,4745,25856
|
|
20230612,091000,7155638600,4740,4775,4880,4720,62669
|
|
20230612,090900,6853410260,4775,4680,4845,4675,66678
|
|
20230612,090800,6535726470,4675,4710,4750,4670,49399
|
|
20230612,090700,6303033620,4715,4785,4785,4670,52174
|
|
20230612,090600,6056971795,4785,4735,4800,4640,98551
|
|
20230612,090500,5593124520,4735,4795,4835,4640,186383
|
|
20230612,090400,4710862985,4795,4800,4950,4780,126094
|
|
20230612,090300,4096257430,4800,4990,5050,4755,386874
|
|
20230612,090200,2177711580,4990,4990,4995,4860,437462
|
|
20230612,090100,0,4295,4295,4295,4295,0
|
|
20230612,090000,0,4295,4295,4295,4295,0
|