634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193100,479490745,3685,3685,3685,3685,2668
|
|
20230612,193000,479490745,3685,3685,3685,3685,0
|
|
20230612,192900,479490745,3685,3685,3685,3685,0
|
|
20230612,192800,479490745,3685,3685,3685,3685,0
|
|
20230612,192700,479490745,3685,3685,3685,3685,0
|
|
20230612,192600,479490745,3685,3685,3685,3685,0
|
|
20230612,192500,479490745,3685,3685,3685,3685,0
|
|
20230612,192400,479490745,3685,3685,3685,3685,0
|
|
20230612,192300,479490745,3685,3685,3685,3685,0
|
|
20230612,192200,479490745,3685,3685,3685,3685,0
|
|
20230612,192100,479490745,3685,3685,3685,3685,0
|
|
20230612,192000,479490745,3685,3685,3685,3685,0
|
|
20230612,191900,479490745,3685,3685,3685,3685,0
|
|
20230612,191800,479490745,3685,3685,3685,3685,0
|
|
20230612,191700,479490745,3685,3685,3685,3685,0
|
|
20230612,191600,479490745,3685,3685,3685,3685,0
|
|
20230612,191500,479490745,3685,3685,3685,3685,0
|
|
20230612,191400,479490745,3685,3685,3685,3685,0
|
|
20230612,191300,479490745,3685,3685,3685,3685,0
|
|
20230612,191200,479490745,3685,3685,3685,3685,0
|
|
20230612,191100,479490745,3685,3685,3685,3685,0
|
|
20230612,191000,479490745,3685,3685,3685,3685,0
|
|
20230612,190900,479490745,3685,3685,3685,3685,0
|
|
20230612,190800,479490745,3685,3685,3685,3685,0
|
|
20230612,190700,479490745,3685,3685,3685,3685,0
|
|
20230612,190600,479490745,3685,3685,3685,3685,0
|
|
20230612,190500,479490745,3685,3685,3685,3685,0
|
|
20230612,190400,479490745,3685,3685,3685,3685,0
|
|
20230612,190300,479490745,3685,3685,3685,3685,0
|
|
20230612,190200,479490745,3685,3685,3685,3685,0
|
|
20230612,190100,479490745,3685,3685,3685,3685,2668
|
|
20230612,190000,479490745,3685,3685,3685,3685,0
|
|
20230612,185900,479490745,3685,3685,3685,3685,0
|
|
20230612,185800,479490745,3685,3685,3685,3685,0
|
|
20230612,185700,479490745,3685,3685,3685,3685,0
|
|
20230612,185600,479490745,3685,3685,3685,3685,0
|
|
20230612,185500,479490745,3685,3685,3685,3685,0
|
|
20230612,185400,479490745,3685,3685,3685,3685,0
|
|
20230612,185300,479490745,3685,3685,3685,3685,0
|
|
20230612,185200,479490745,3685,3685,3685,3685,0
|
|
20230612,185100,479490745,3685,3685,3685,3685,0
|
|
20230612,185000,479490745,3685,3685,3685,3685,0
|
|
20230612,184900,479490745,3685,3685,3685,3685,0
|
|
20230612,184800,479490745,3685,3685,3685,3685,0
|
|
20230612,184700,479490745,3685,3685,3685,3685,0
|
|
20230612,184600,479490745,3685,3685,3685,3685,0
|
|
20230612,184500,479490745,3685,3685,3685,3685,0
|
|
20230612,184400,479490745,3685,3685,3685,3685,0
|
|
20230612,184300,479490745,3685,3685,3685,3685,0
|
|
20230612,184200,479490745,3685,3685,3685,3685,0
|
|
20230612,184100,479490745,3685,3685,3685,3685,0
|
|
20230612,184000,479490745,3685,3685,3685,3685,0
|
|
20230612,183900,479490745,3685,3685,3685,3685,0
|
|
20230612,183800,479490745,3685,3685,3685,3685,0
|
|
20230612,183700,479490745,3685,3685,3685,3685,0
|
|
20230612,183600,479490745,3685,3685,3685,3685,0
|
|
20230612,183500,479490745,3685,3685,3685,3685,0
|
|
20230612,183400,479490745,3685,3685,3685,3685,0
|
|
20230612,183300,479490745,3685,3685,3685,3685,0
|
|
20230612,183200,479490745,3685,3685,3685,3685,0
|
|
20230612,183100,479490745,3685,3685,3685,3685,2668
|
|
20230612,183000,479490745,3685,3685,3685,3685,0
|
|
20230612,182900,479490745,3685,3685,3685,3685,0
|
|
20230612,182800,479490745,3685,3685,3685,3685,0
|
|
20230612,182700,479490745,3685,3685,3685,3685,0
|
|
20230612,182600,479490745,3685,3685,3685,3685,0
|
|
20230612,182500,479490745,3685,3685,3685,3685,0
|
|
20230612,182400,479490745,3685,3685,3685,3685,0
|
|
20230612,182300,479490745,3685,3685,3685,3685,0
|
|
20230612,182200,479490745,3685,3685,3685,3685,0
|
|
20230612,182100,479490745,3685,3685,3685,3685,0
|
|
20230612,182000,479490745,3685,3685,3685,3685,0
|
|
20230612,181900,479490745,3685,3685,3685,3685,0
|
|
20230612,181800,479490745,3685,3685,3685,3685,0
|
|
20230612,181700,479490745,3685,3685,3685,3685,0
|
|
20230612,181600,479490745,3685,3685,3685,3685,0
|
|
20230612,181500,479490745,3685,3685,3685,3685,0
|
|
20230612,181400,479490745,3685,3685,3685,3685,0
|
|
20230612,181300,479490745,3685,3685,3685,3685,0
|
|
20230612,181200,479490745,3685,3685,3685,3685,0
|
|
20230612,181100,479490745,3685,3685,3685,3685,0
|
|
20230612,181000,479490745,3685,3685,3685,3685,0
|
|
20230612,180900,479490745,3685,3685,3685,3685,0
|
|
20230612,180800,479490745,3685,3685,3685,3685,0
|
|
20230612,180700,479490745,3685,3685,3685,3685,0
|
|
20230612,180600,479490745,3685,3685,3685,3685,0
|
|
20230612,180500,479490745,3685,3685,3685,3685,0
|
|
20230612,180400,479490745,3685,3685,3685,3685,0
|
|
20230612,180300,479490745,3685,3685,3685,3685,0
|
|
20230612,180200,479490745,3685,3685,3685,3685,0
|
|
20230612,180100,479490745,3685,3685,3685,3685,2668
|
|
20230612,180000,479490745,3685,3685,3685,3685,0
|
|
20230612,175900,479490745,3685,3685,3685,3685,0
|
|
20230612,175800,479490745,3685,3685,3685,3685,0
|
|
20230612,175700,479490745,3685,3685,3685,3685,0
|
|
20230612,175600,479490745,3685,3685,3685,3685,0
|
|
20230612,175500,479490745,3685,3685,3685,3685,0
|
|
20230612,175400,479490745,3685,3685,3685,3685,0
|
|
20230612,175300,479490745,3685,3685,3685,3685,0
|
|
20230612,175200,479490745,3685,3685,3685,3685,0
|
|
20230612,175100,479490745,3685,3685,3685,3685,0
|
|
20230612,175000,479490745,3685,3685,3685,3685,0
|
|
20230612,174900,479490745,3685,3685,3685,3685,0
|
|
20230612,174800,479490745,3685,3685,3685,3685,0
|
|
20230612,174700,479490745,3685,3685,3685,3685,0
|
|
20230612,174600,479490745,3685,3685,3685,3685,0
|
|
20230612,174500,479490745,3685,3685,3685,3685,0
|
|
20230612,174400,479490745,3685,3685,3685,3685,0
|
|
20230612,174300,479490745,3685,3685,3685,3685,0
|
|
20230612,174200,479490745,3685,3685,3685,3685,0
|
|
20230612,174100,479490745,3685,3685,3685,3685,0
|
|
20230612,174000,479490745,3685,3685,3685,3685,0
|
|
20230612,173900,479490745,3685,3685,3685,3685,0
|
|
20230612,173800,479490745,3685,3685,3685,3685,0
|
|
20230612,173700,479490745,3685,3685,3685,3685,0
|
|
20230612,173600,479490745,3685,3685,3685,3685,0
|
|
20230612,173500,479490745,3685,3685,3685,3685,0
|
|
20230612,173400,479490745,3685,3685,3685,3685,0
|
|
20230612,173300,479490745,3685,3685,3685,3685,0
|
|
20230612,173200,479490745,3685,3685,3685,3685,0
|
|
20230612,173100,479490745,3685,3685,3685,3685,2668
|
|
20230612,173000,479490745,3685,3685,3685,3685,0
|
|
20230612,172900,479490745,3685,3685,3685,3685,0
|
|
20230612,172800,479490745,3685,3685,3685,3685,0
|
|
20230612,172700,479490745,3685,3685,3685,3685,0
|
|
20230612,172600,479490745,3685,3685,3685,3685,0
|
|
20230612,172500,479490745,3685,3685,3685,3685,0
|
|
20230612,172400,479490745,3685,3685,3685,3685,0
|
|
20230612,172300,479490745,3685,3685,3685,3685,0
|
|
20230612,172200,479490745,3685,3685,3685,3685,0
|
|
20230612,172100,479490745,3685,3685,3685,3685,0
|
|
20230612,172000,479490745,3685,3685,3685,3685,0
|
|
20230612,171900,479490745,3685,3685,3685,3685,0
|
|
20230612,171800,479490745,3685,3685,3685,3685,0
|
|
20230612,171700,479490745,3685,3685,3685,3685,0
|
|
20230612,171600,479490745,3685,3685,3685,3685,0
|
|
20230612,171500,479490745,3685,3685,3685,3685,0
|
|
20230612,171400,479490745,3685,3685,3685,3685,0
|
|
20230612,171300,479490745,3685,3685,3685,3685,0
|
|
20230612,171200,479490745,3685,3685,3685,3685,0
|
|
20230612,171100,479490745,3685,3685,3685,3685,0
|
|
20230612,171000,479490745,3685,3685,3685,3685,0
|
|
20230612,170900,479490745,3685,3685,3685,3685,0
|
|
20230612,170800,479490745,3685,3685,3685,3685,0
|
|
20230612,170700,479490745,3685,3685,3685,3685,0
|
|
20230612,170600,479490745,3685,3685,3685,3685,0
|
|
20230612,170500,479490745,3685,3685,3685,3685,0
|
|
20230612,170400,479490745,3685,3685,3685,3685,0
|
|
20230612,170300,479490745,3685,3685,3685,3685,0
|
|
20230612,170200,479490745,3685,3685,3685,3685,0
|
|
20230612,170100,479490745,3685,3685,3685,3685,2668
|
|
20230612,170000,479490745,3685,3685,3685,3685,0
|
|
20230612,165900,479490745,3685,3685,3685,3685,0
|
|
20230612,165800,479490745,3685,3685,3685,3685,0
|
|
20230612,165700,479490745,3685,3685,3685,3685,0
|
|
20230612,165600,479490745,3685,3685,3685,3685,0
|
|
20230612,165500,479490745,3685,3685,3685,3685,0
|
|
20230612,165400,479490745,3685,3685,3685,3685,0
|
|
20230612,165300,479490745,3685,3685,3685,3685,0
|
|
20230612,165200,479490745,3685,3685,3685,3685,0
|
|
20230612,165100,479490745,3685,3685,3685,3685,0
|
|
20230612,165000,479490745,3685,3685,3685,3685,0
|
|
20230612,164900,479490745,3685,3685,3685,3685,0
|
|
20230612,164800,479490745,3685,3685,3685,3685,0
|
|
20230612,164700,479490745,3685,3685,3685,3685,0
|
|
20230612,164600,479490745,3685,3685,3685,3685,0
|
|
20230612,164500,479490745,3685,3685,3685,3685,0
|
|
20230612,164400,479490745,3685,3685,3685,3685,0
|
|
20230612,164300,479490745,3685,3685,3685,3685,0
|
|
20230612,164200,479490745,3685,3685,3685,3685,0
|
|
20230612,164100,479490745,3685,3685,3685,3685,0
|
|
20230612,164000,479490745,3685,3685,3685,3685,0
|
|
20230612,163900,479490745,3685,3685,3685,3685,0
|
|
20230612,163800,479490745,3685,3685,3685,3685,0
|
|
20230612,163700,479490745,3685,3685,3685,3685,0
|
|
20230612,163600,479490745,3685,3685,3685,3685,0
|
|
20230612,163500,479490745,3685,3685,3685,3685,0
|
|
20230612,163400,479490745,3685,3685,3685,3685,0
|
|
20230612,163300,479490745,3685,3685,3685,3685,0
|
|
20230612,163200,479490745,3685,3685,3685,3685,0
|
|
20230612,163100,479490745,3685,3685,3685,3685,2668
|
|
20230612,163000,479490745,3685,3685,3685,3685,0
|
|
20230612,162900,479490745,3685,3685,3685,3685,0
|
|
20230612,162800,479490745,3685,3685,3685,3685,0
|
|
20230612,162700,479490745,3685,3685,3685,3685,0
|
|
20230612,162600,479490745,3685,3685,3685,3685,0
|
|
20230612,162500,479490745,3685,3685,3685,3685,0
|
|
20230612,162400,479490745,3685,3685,3685,3685,0
|
|
20230612,162300,479490745,3685,3685,3685,3685,0
|
|
20230612,162200,479490745,3685,3685,3685,3685,0
|
|
20230612,162100,479490745,3685,3685,3685,3685,0
|
|
20230612,162000,479490745,3685,3685,3685,3685,0
|
|
20230612,161900,479490745,3685,3685,3685,3685,0
|
|
20230612,161800,479490745,3685,3685,3685,3685,0
|
|
20230612,161700,479490745,3685,3685,3685,3685,0
|
|
20230612,161600,479490745,3685,3685,3685,3685,0
|
|
20230612,161500,479490745,3685,3685,3685,3685,0
|
|
20230612,161400,479490745,3685,3685,3685,3685,0
|
|
20230612,161300,479490745,3685,3685,3685,3685,0
|
|
20230612,161200,479490745,3685,3685,3685,3685,0
|
|
20230612,161100,479490745,3685,3685,3685,3685,0
|
|
20230612,161000,479490745,3685,3685,3685,3685,0
|
|
20230612,160900,479490745,3685,3685,3685,3685,0
|
|
20230612,160800,479490745,3685,3685,3685,3685,0
|
|
20230612,160700,479490745,3685,3685,3685,3685,0
|
|
20230612,160600,479490745,3685,3685,3685,3685,0
|
|
20230612,160500,479490745,3685,3685,3685,3685,0
|
|
20230612,160400,479490745,3685,3685,3685,3685,0
|
|
20230612,160300,479490745,3685,3685,3685,3685,0
|
|
20230612,160200,479490745,3685,3685,3685,3685,0
|
|
20230612,160100,479490745,3685,3685,3685,3685,2668
|
|
20230612,160000,479490745,3685,3685,3685,3685,0
|
|
20230612,155900,479490745,3685,3685,3685,3685,0
|
|
20230612,155800,479490745,3685,3685,3685,3685,0
|
|
20230612,155700,479490745,3685,3685,3685,3685,0
|
|
20230612,155600,479490745,3685,3685,3685,3685,0
|
|
20230612,155500,479490745,3685,3685,3685,3685,0
|
|
20230612,155400,479490745,3685,3685,3685,3685,0
|
|
20230612,155300,479490745,3685,3685,3685,3685,0
|
|
20230612,155200,479490745,3685,3685,3685,3685,0
|
|
20230612,155100,479490745,3685,3685,3685,3685,0
|
|
20230612,155000,479490745,3685,3685,3685,3685,0
|
|
20230612,154900,479490745,3685,3685,3685,3685,0
|
|
20230612,154800,479490745,3685,3685,3685,3685,0
|
|
20230612,154700,479490745,3685,3685,3685,3685,0
|
|
20230612,154600,479490745,3685,3685,3685,3685,0
|
|
20230612,154500,479490745,3685,3685,3685,3685,0
|
|
20230612,154400,479490745,3685,3685,3685,3685,0
|
|
20230612,154300,479490745,3685,3685,3685,3685,0
|
|
20230612,154200,479490745,3685,3685,3685,3685,0
|
|
20230612,154100,479490745,3685,3685,3685,3685,0
|
|
20230612,154000,479490745,3685,3685,3685,3685,0
|
|
20230612,153900,479490745,3685,3685,3685,3685,0
|
|
20230612,153800,479490745,3685,3685,3685,3685,0
|
|
20230612,153700,479490745,3685,3685,3685,3685,0
|
|
20230612,153600,479490745,3685,3685,3685,3685,0
|
|
20230612,153500,479490745,3685,3685,3685,3685,0
|
|
20230612,153400,479490745,3685,3685,3685,3685,0
|
|
20230612,153300,479490745,3685,3685,3685,3685,0
|
|
20230612,153200,479490745,3685,3685,3685,3685,0
|
|
20230612,153100,479490745,3685,3685,3685,3685,2668
|
|
20230612,153000,479490745,3685,3685,3685,3685,2668
|
|
20230612,152900,469659165,3685,3685,3685,3685,0
|
|
20230612,152800,469659165,3685,3685,3685,3685,0
|
|
20230612,152700,469659165,3685,3685,3685,3685,0
|
|
20230612,152600,469659165,3685,3685,3685,3685,0
|
|
20230612,152500,469659165,3685,3685,3685,3685,0
|
|
20230612,152400,469659165,3685,3685,3685,3685,0
|
|
20230612,152300,469659165,3685,3685,3685,3685,0
|
|
20230612,152200,469659165,3685,3685,3685,3685,0
|
|
20230612,152100,469659165,3685,3685,3685,3685,0
|
|
20230612,152000,469659165,3685,3685,3685,3685,0
|
|
20230612,151900,469659165,3685,3685,3685,3680,682
|
|
20230612,151800,467146995,3685,3685,3685,3685,322
|
|
20230612,151700,465960425,3690,3690,3690,3690,229
|
|
20230612,151600,465115415,3690,3690,3690,3690,1049
|
|
20230612,151500,461244605,3690,3690,3690,3690,5
|
|
20230612,151400,461226155,3685,3685,3685,3685,0
|
|
20230612,151300,461226155,3685,3685,3685,3685,2501
|
|
20230612,151200,452009970,3690,3690,3690,3690,179
|
|
20230612,151100,451349460,3690,3690,3690,3690,198
|
|
20230612,151000,450618840,3690,3685,3690,3685,1652
|
|
20230612,150900,444523065,3690,3690,3690,3690,0
|
|
20230612,150800,444523065,3690,3690,3690,3690,0
|
|
20230612,150700,444523065,3690,3690,3690,3690,820
|
|
20230612,150600,441497265,3680,3685,3685,3680,4181
|
|
20230612,150500,426111180,3685,3685,3685,3685,506
|
|
20230612,150400,424246570,3685,3685,3685,3685,0
|
|
20230612,150300,424246570,3685,3685,3685,3685,145
|
|
20230612,150200,423712245,3685,3685,3685,3685,157
|
|
20230612,150100,423133700,3690,3690,3690,3690,0
|
|
20230612,150000,423133700,3690,3685,3690,3685,91
|
|
20230612,145900,422798360,3685,3685,3685,3685,1040
|
|
20230612,145800,418965960,3685,3685,3685,3685,410
|
|
20230612,145700,417455110,3685,3685,3685,3685,147
|
|
20230612,145600,416913415,3680,3680,3680,3680,189
|
|
20230612,145500,416217895,3680,3680,3680,3680,100
|
|
20230612,145400,415849895,3685,3685,3685,3685,300
|
|
20230612,145300,414744395,3685,3685,3685,3685,20
|
|
20230612,145200,414670695,3690,3690,3690,3690,3
|
|
20230612,145100,414659625,3690,3690,3690,3690,0
|
|
20230612,145000,414659625,3690,3685,3690,3685,653
|
|
20230612,144900,412252595,3685,3685,3685,3685,14
|
|
20230612,144800,412201005,3690,3690,3690,3690,0
|
|
20230612,144700,412201005,3690,3690,3690,3690,1
|
|
20230612,144600,412197315,3690,3690,3690,3690,1
|
|
20230612,144500,412193625,3685,3685,3685,3685,21
|
|
20230612,144400,412116240,3685,3685,3685,3685,798
|
|
20230612,144300,409175610,3685,3685,3685,3685,0
|
|
20230612,144200,409175610,3685,3685,3685,3685,171
|
|
20230612,144100,408545475,3685,3685,3685,3685,0
|
|
20230612,144000,408545475,3685,3685,3685,3685,5
|
|
20230612,143900,408527050,3685,3680,3685,3680,196
|
|
20230612,143800,407805740,3685,3685,3685,3685,171
|
|
20230612,143700,407175605,3685,3685,3685,3685,0
|
|
20230612,143600,407175605,3685,3685,3685,3685,10
|
|
20230612,143500,407138755,3685,3685,3685,3685,571
|
|
20230612,143400,405034620,3685,3685,3685,3685,159
|
|
20230612,143300,404448705,3685,3685,3685,3685,0
|
|
20230612,143200,404448705,3685,3685,3685,3685,0
|
|
20230612,143100,404448705,3685,3685,3685,3685,159
|
|
20230612,143000,403862790,3685,3685,3685,3685,0
|
|
20230612,142900,403862790,3685,3685,3685,3685,0
|
|
20230612,142800,403862790,3685,3685,3685,3685,170
|
|
20230612,142700,403236340,3685,3685,3685,3685,0
|
|
20230612,142600,403236340,3685,3680,3685,3680,146
|
|
20230612,142500,402698430,3685,3685,3685,3685,616
|
|
20230612,142400,400428470,3685,3685,3685,3685,20
|
|
20230612,142300,400354770,3685,3685,3685,3685,2000
|
|
20230612,142200,392984770,3685,3685,3685,3685,0
|
|
20230612,142100,392984770,3685,3685,3685,3685,269
|
|
20230612,142000,391993505,3685,3685,3685,3685,1026
|
|
20230612,141900,388212695,3685,3690,3690,3685,50
|
|
20230612,141800,388028220,3690,3690,3690,3690,413
|
|
20230612,141700,386504250,3690,3690,3690,3690,50
|
|
20230612,141600,386319750,3690,3690,3690,3685,432
|
|
20230612,141500,384725680,3690,3690,3690,3690,40
|
|
20230612,141400,384578080,3690,3690,3690,3690,0
|
|
20230612,141300,384578080,3690,3690,3690,3690,274
|
|
20230612,141200,383567020,3690,3690,3690,3690,15
|
|
20230612,141100,383511670,3690,3690,3690,3690,1
|
|
20230612,141000,383507980,3690,3690,3690,3690,0
|
|
20230612,140900,383507980,3690,3690,3690,3690,342
|
|
20230612,140800,382246000,3690,3690,3690,3690,30
|
|
20230612,140700,382135300,3690,3690,3690,3690,667
|
|
20230612,140600,379674070,3690,3690,3690,3690,207
|
|
20230612,140500,378910240,3690,3690,3690,3690,0
|
|
20230612,140400,378910240,3690,3690,3690,3690,800
|
|
20230612,140300,375958240,3690,3690,3690,3690,0
|
|
20230612,140200,375958240,3690,3690,3690,3690,0
|
|
20230612,140100,375958240,3690,3690,3690,3690,0
|
|
20230612,140000,375958240,3690,3690,3690,3690,0
|
|
20230612,135900,375958240,3690,3690,3690,3690,58
|
|
20230612,135800,375744220,3690,3690,3690,3690,1698
|
|
20230612,135700,369478600,3685,3685,3685,3685,790
|
|
20230612,135600,366567450,3685,3685,3685,3685,0
|
|
20230612,135500,366567450,3685,3685,3685,3685,0
|
|
20230612,135400,366567450,3685,3685,3685,3685,146
|
|
20230612,135300,366029440,3685,3685,3685,3685,0
|
|
20230612,135200,366029440,3685,3685,3685,3685,0
|
|
20230612,135100,366029440,3685,3685,3685,3685,170
|
|
20230612,135000,365402990,3685,3685,3685,3685,0
|
|
20230612,134900,365402990,3685,3685,3685,3685,0
|
|
20230612,134800,365402990,3685,3685,3685,3685,0
|
|
20230612,134700,365402990,3685,3685,3685,3685,0
|
|
20230612,134600,365402990,3685,3685,3685,3685,1
|
|
20230612,134500,365399305,3680,3680,3680,3680,50
|
|
20230612,134400,365215305,3685,3685,3685,3685,100
|
|
20230612,134300,364846805,3685,3685,3685,3685,0
|
|
20230612,134200,364846805,3685,3685,3685,3685,0
|
|
20230612,134100,364846805,3685,3680,3685,3680,3171
|
|
20230612,134000,353176670,3685,3685,3685,3685,0
|
|
20230612,133900,353176670,3685,3685,3685,3685,6
|
|
20230612,133800,353154560,3685,3685,3685,3685,1
|
|
20230612,133700,353150875,3685,3685,3685,3685,0
|
|
20230612,133600,353150875,3685,3685,3685,3685,2
|
|
20230612,133500,353143505,3685,3685,3685,3685,166
|
|
20230612,133400,352531795,3685,3685,3685,3685,2
|
|
20230612,133300,352524425,3685,3685,3685,3685,296
|
|
20230612,133200,351433665,3685,3685,3685,3685,0
|
|
20230612,133100,351433665,3685,3685,3685,3685,2
|
|
20230612,133000,351426295,3685,3685,3685,3685,301
|
|
20230612,132900,350317110,3685,3685,3685,3685,171
|
|
20230612,132800,349686975,3685,3685,3685,3685,416
|
|
20230612,132700,348154015,3685,3685,3685,3685,20
|
|
20230612,132600,348080315,3685,3685,3685,3685,0
|
|
20230612,132500,348080315,3685,3685,3685,3685,0
|
|
20230612,132400,348080315,3685,3685,3685,3685,19
|
|
20230612,132300,348010300,3685,3685,3685,3685,57
|
|
20230612,132200,347800255,3685,3685,3685,3685,39
|
|
20230612,132100,347656540,3685,3685,3685,3685,500
|
|
20230612,132000,345814040,3690,3690,3690,3690,134
|
|
20230612,131900,345319580,3685,3685,3685,3685,40
|
|
20230612,131800,345172180,3685,3685,3685,3685,0
|
|
20230612,131700,345172180,3685,3685,3685,3685,0
|
|
20230612,131600,345172180,3685,3690,3690,3685,241
|
|
20230612,131500,344284090,3690,3690,3690,3690,0
|
|
20230612,131400,344284090,3690,3690,3690,3690,100
|
|
20230612,131300,343915090,3690,3690,3690,3690,271
|
|
20230612,131200,342915100,3690,3690,3690,3690,5
|
|
20230612,131100,342896650,3690,3690,3690,3690,100
|
|
20230612,131000,342527650,3690,3690,3690,3690,200
|
|
20230612,130900,341789650,3690,3690,3690,3690,0
|
|
20230612,130800,341789650,3690,3690,3690,3690,0
|
|
20230612,130700,341789650,3690,3690,3690,3690,312
|
|
20230612,130600,340638370,3685,3685,3685,3685,1040
|
|
20230612,130500,336805970,3685,3685,3685,3685,200
|
|
20230612,130400,336068970,3685,3685,3685,3685,55
|
|
20230612,130300,335866295,3680,3680,3680,3680,90
|
|
20230612,130200,335535095,3685,3685,3685,3685,0
|
|
20230612,130100,335535095,3685,3685,3685,3685,145
|
|
20230612,130000,335000770,3685,3685,3685,3685,119
|
|
20230612,125900,334562255,3680,3680,3680,3680,0
|
|
20230612,125800,334562255,3680,3680,3680,3680,3
|
|
20230612,125700,334551215,3690,3690,3690,3690,476
|
|
20230612,125600,332794775,3685,3685,3685,3685,300
|
|
20230612,125500,331689275,3685,3685,3685,3685,20
|
|
20230612,125400,331615575,3685,3685,3685,3685,0
|
|
20230612,125300,331615575,3685,3685,3685,3685,0
|
|
20230612,125200,331615575,3685,3685,3685,3685,120
|
|
20230612,125100,331173375,3685,3685,3685,3685,0
|
|
20230612,125000,331173375,3685,3685,3685,3685,20
|
|
20230612,124900,331099675,3685,3685,3685,3685,39
|
|
20230612,124800,330955960,3685,3685,3685,3685,0
|
|
20230612,124700,330955960,3685,3685,3685,3685,43
|
|
20230612,124600,330797505,3685,3685,3685,3685,800
|
|
20230612,124500,327849505,3690,3685,3690,3685,1063
|
|
20230612,124400,323932345,3685,3685,3685,3685,1
|
|
20230612,124300,323928660,3685,3690,3690,3685,46
|
|
20230612,124200,323759125,3690,3685,3690,3685,901
|
|
20230612,124100,320438085,3685,3690,3690,3685,41
|
|
20230612,124000,320286895,3690,3690,3690,3690,160
|
|
20230612,123900,319696495,3690,3690,3690,3685,215
|
|
20230612,123800,318903245,3685,3685,3685,3685,0
|
|
20230612,123700,318903245,3685,3685,3685,3685,0
|
|
20230612,123600,318903245,3685,3685,3685,3685,1039
|
|
20230612,123500,315074530,3685,3685,3685,3685,190
|
|
20230612,123400,314374380,3690,3690,3690,3690,0
|
|
20230612,123300,314374380,3690,3690,3690,3690,0
|
|
20230612,123200,314374380,3690,3690,3690,3690,0
|
|
20230612,123100,314374380,3690,3690,3690,3690,208
|
|
20230612,123000,313606860,3690,3690,3690,3690,0
|
|
20230612,122900,313606860,3690,3690,3690,3690,0
|
|
20230612,122800,313606860,3690,3690,3690,3690,0
|
|
20230612,122700,313606860,3690,3690,3690,3690,0
|
|
20230612,122600,313606860,3690,3690,3690,3690,0
|
|
20230612,122500,313606860,3690,3685,3690,3685,543
|
|
20230612,122400,311605695,3685,3685,3685,3685,20
|
|
20230612,122300,311531995,3685,3685,3685,3685,20
|
|
20230612,122200,311458295,3685,3685,3685,3685,700
|
|
20230612,122100,308878795,3685,3685,3685,3685,0
|
|
20230612,122000,308878795,3685,3685,3695,3685,302
|
|
20230612,121900,307763835,3685,3685,3685,3685,100
|
|
20230612,121800,307395335,3685,3685,3685,3685,20
|
|
20230612,121700,307321635,3680,3680,3680,3680,20
|
|
20230612,121600,307248035,3685,3685,3685,3685,0
|
|
20230612,121500,307248035,3685,3680,3685,3680,184
|
|
20230612,121400,306570095,3685,3685,3685,3685,755
|
|
20230612,121300,303787920,3685,3685,3685,3685,200
|
|
20230612,121200,303050920,3685,3685,3685,3685,339
|
|
20230612,121100,301801705,3685,3685,3685,3685,0
|
|
20230612,121000,301801705,3685,3685,3685,3685,120
|
|
20230612,120900,301359505,3695,3695,3695,3695,0
|
|
20230612,120800,301359505,3695,3695,3695,3695,218
|
|
20230612,120700,300553995,3695,3695,3695,3695,0
|
|
20230612,120600,300553995,3695,3695,3695,3695,0
|
|
20230612,120500,300553995,3695,3695,3695,3695,169
|
|
20230612,120400,299929540,3685,3690,3690,3685,49
|
|
20230612,120300,299748735,3695,3695,3695,3695,150
|
|
20230612,120200,299194485,3695,3695,3695,3695,0
|
|
20230612,120100,299194485,3695,3690,3695,3690,176
|
|
20230612,120000,298544265,3690,3690,3690,3690,0
|
|
20230612,115900,298544265,3690,3695,3695,3690,280
|
|
20230612,115800,297510255,3690,3690,3690,3690,521
|
|
20230612,115700,295587765,3690,3690,3690,3690,8
|
|
20230612,115600,295558245,3690,3690,3690,3690,800
|
|
20230612,115500,292606245,3695,3690,3695,3690,2
|
|
20230612,115400,292598860,3690,3685,3690,3685,2599
|
|
20230612,115300,283008650,3680,3685,3685,3680,84
|
|
20230612,115200,282699210,3680,3680,3680,3680,2
|
|
20230612,115100,282691850,3685,3685,3685,3685,230
|
|
20230612,115000,281844300,3685,3685,3685,3685,50
|
|
20230612,114900,281660050,3685,3685,3685,3685,0
|
|
20230612,114800,281660050,3685,3685,3685,3685,91
|
|
20230612,114700,281324715,3685,3685,3685,3685,4443
|
|
20230612,114600,264952260,3685,3685,3685,3685,700
|
|
20230612,114500,262372760,3685,3690,3690,3685,3164
|
|
20230612,114400,250712700,3690,3690,3690,3690,100
|
|
20230612,114300,250343700,3690,3690,3690,3690,0
|
|
20230612,114200,250343700,3690,3690,3690,3690,0
|
|
20230612,114100,250343700,3690,3690,3690,3690,184
|
|
20230612,114000,249664740,3685,3685,3685,3685,4662
|
|
20230612,113900,232485270,3685,3690,3690,3685,3179
|
|
20230612,113800,220769815,3685,3685,3685,3685,5
|
|
20230612,113700,220751390,3685,3685,3685,3685,19
|
|
20230612,113600,220681375,3690,3690,3690,3690,193
|
|
20230612,113500,219969205,3685,3690,3690,3685,211
|
|
20230612,113400,219190665,3685,3685,3685,3685,7251
|
|
20230612,113300,192470730,3685,3685,3685,3685,0
|
|
20230612,113200,192470730,3685,3685,3685,3685,43
|
|
20230612,113100,192312275,3685,3685,3685,3685,300
|
|
20230612,113000,191206775,3690,3690,3690,3690,123
|
|
20230612,112900,190752905,3685,3685,3685,3685,20
|
|
20230612,112800,190679205,3690,3690,3690,3690,135
|
|
20230612,112700,190181055,3685,3685,3685,3685,0
|
|
20230612,112600,190181055,3685,3690,3690,3685,941
|
|
20230612,112500,186708860,3685,3685,3685,3685,0
|
|
20230612,112400,186708860,3685,3685,3685,3685,1968
|
|
20230612,112300,179456780,3690,3690,3690,3690,0
|
|
20230612,112200,179456780,3690,3690,3690,3690,0
|
|
20230612,112100,179456780,3690,3690,3690,3690,410
|
|
20230612,112000,177943880,3690,3690,3690,3690,0
|
|
20230612,111900,177943880,3690,3690,3690,3690,0
|
|
20230612,111800,177943880,3690,3690,3690,3690,232
|
|
20230612,111700,177087800,3690,3685,3690,3685,98
|
|
20230612,111600,176726370,3680,3680,3680,3680,60
|
|
20230612,111500,176505570,3685,3685,3685,3685,0
|
|
20230612,111400,176505570,3685,3685,3685,3685,1
|
|
20230612,111300,176501885,3685,3685,3685,3685,1
|
|
20230612,111200,176498200,3685,3685,3685,3685,149
|
|
20230612,111100,175949135,3690,3690,3690,3690,490
|
|
20230612,111000,174141035,3690,3690,3690,3690,0
|
|
20230612,110900,174141035,3690,3690,3690,3690,137
|
|
20230612,110800,173635505,3690,3685,3690,3685,5
|
|
20230612,110700,173617060,3680,3685,3685,3680,324
|
|
20230612,110600,172424440,3690,3690,3690,3690,144
|
|
20230612,110500,171893080,3690,3680,3690,3680,153
|
|
20230612,110400,171329040,3690,3690,3690,3690,220
|
|
20230612,110300,170517240,3680,3685,3685,3680,272
|
|
20230612,110200,169514930,3690,3685,3690,3685,92
|
|
20230612,110100,169175660,3685,3680,3685,3680,1077
|
|
20230612,110000,165212295,3680,3680,3685,3680,43
|
|
20230612,105900,165054050,3680,3680,3680,3680,1063
|
|
20230612,105800,161142210,3690,3685,3690,3685,120
|
|
20230612,105700,160699970,3685,3680,3685,3680,22
|
|
20230612,105600,160619000,3680,3680,3680,3680,28
|
|
20230612,105500,160515960,3680,3680,3680,3680,1
|
|
20230612,105400,160512280,3680,3685,3685,3680,496
|
|
20230612,105300,158686145,3680,3680,3680,3680,30
|
|
20230612,105200,158575745,3685,3680,3685,3680,16
|
|
20230612,105100,158516860,3685,3685,3685,3685,171
|
|
20230612,105000,157886725,3685,3685,3685,3685,2
|
|
20230612,104900,157879355,3685,3685,3685,3685,0
|
|
20230612,104800,157879355,3685,3680,3685,3680,329
|
|
20230612,104700,156667755,3685,3685,3685,3685,0
|
|
20230612,104600,156667755,3685,3695,3695,3685,69
|
|
20230612,104500,156413480,3695,3695,3695,3695,1
|
|
20230612,104400,156409785,3680,3680,3680,3680,29
|
|
20230612,104300,156303065,3680,3690,3690,3680,11601
|
|
20230612,104200,113557535,3690,3690,3690,3690,25
|
|
20230612,104100,113465285,3695,3695,3695,3695,0
|
|
20230612,104000,113465285,3695,3695,3695,3695,0
|
|
20230612,103900,113465285,3695,3690,3695,3690,141
|
|
20230612,103800,112944970,3685,3685,3685,3685,7
|
|
20230612,103700,112919175,3685,3685,3685,3685,5
|
|
20230612,103600,112900750,3695,3695,3695,3695,162
|
|
20230612,103500,112302160,3695,3695,3695,3695,209
|
|
20230612,103400,111529905,3690,3690,3690,3690,0
|
|
20230612,103300,111529905,3690,3690,3690,3690,100
|
|
20230612,103200,111160905,3695,3695,3695,3690,479
|
|
20230612,103100,109392495,3695,3695,3695,3695,0
|
|
20230612,103000,109392495,3695,3695,3695,3695,10
|
|
20230612,102900,109355545,3695,3695,3695,3695,119
|
|
20230612,102800,108915840,3695,3695,3695,3695,664
|
|
20230612,102700,106462360,3695,3695,3695,3695,129
|
|
20230612,102600,105985705,3690,3695,3695,3690,102
|
|
20230612,102500,105609195,3695,3690,3695,3690,61
|
|
20230612,102400,105384005,3695,3690,3695,3685,533
|
|
20230612,102300,103416900,3690,3690,3690,3690,19
|
|
20230612,102200,103346790,3690,3690,3690,3690,1181
|
|
20230612,102100,98988900,3690,3690,3690,3690,34
|
|
20230612,102000,98863440,3690,3690,3690,3690,69
|
|
20230612,101900,98608830,3690,3685,3690,3685,522
|
|
20230612,101800,96684370,3690,3685,3690,3685,19
|
|
20230612,101700,96614310,3690,3680,3690,3680,1662
|
|
20230612,101600,90492540,3685,3685,3685,3680,39
|
|
20230612,101500,90348875,3685,3685,3685,3685,27
|
|
20230612,101400,90249380,3685,3685,3685,3680,53
|
|
20230612,101300,90054185,3685,3685,3685,3685,27
|
|
20230612,101200,89954690,3685,3685,3685,3685,19
|
|
20230612,101100,89884675,3685,3685,3685,3685,30
|
|
20230612,101000,89774125,3685,3685,3685,3685,19
|
|
20230612,100900,89704110,3685,3685,3685,3680,252
|
|
20230612,100800,88776490,3685,3685,3685,3685,71
|
|
20230612,100700,88514855,3685,3685,3685,3685,25
|
|
20230612,100600,88422730,3685,3685,3685,3685,205
|
|
20230612,100500,87667305,3685,3685,3685,3685,24
|
|
20230612,100400,87578865,3685,3685,3685,3685,19
|
|
20230612,100300,87508850,3685,3685,3685,3685,163
|
|
20230612,100200,86908195,3685,3685,3685,3685,19
|
|
20230612,100100,86838180,3685,3685,3685,3685,151
|
|
20230612,100000,86281745,3685,3685,3685,3675,172
|
|
20230612,095900,85648645,3685,3685,3685,3685,67
|
|
20230612,095800,85401750,3685,3680,3685,3680,944
|
|
20230612,095700,81927735,3680,3680,3680,3680,21
|
|
20230612,095600,81850455,3680,3680,3680,3680,19
|
|
20230612,095500,81780535,3680,3680,3680,3680,236
|
|
20230612,095400,80912055,3675,3680,3680,3675,1020
|
|
20230612,095300,77163455,3680,3680,3680,3680,20
|
|
20230612,095200,77089855,3680,3675,3680,3675,1234
|
|
20230612,095100,72554005,3675,3680,3680,3675,29
|
|
20230612,095000,72447310,3680,3680,3680,3680,165
|
|
20230612,094900,71840110,3680,3680,3680,3675,67
|
|
20230612,094800,71593555,3680,3680,3680,3680,19
|
|
20230612,094700,71523635,3680,3680,3680,3680,29
|
|
20230612,094600,71416915,3680,3680,3680,3680,21
|
|
20230612,094500,71339635,3680,3675,3680,3675,53
|
|
20230612,094400,71144755,3680,3680,3680,3670,485
|
|
20230612,094300,69362250,3680,3670,3680,3670,607
|
|
20230612,094200,67131870,3675,3680,3680,3675,286
|
|
20230612,094100,66080700,3680,3680,3680,3680,60
|
|
20230612,094000,65859900,3680,3675,3680,3675,727
|
|
20230612,093900,63188095,3675,3670,3675,3670,171
|
|
20230612,093800,62559820,3670,3670,3670,3670,502
|
|
20230612,093700,60717480,3670,3670,3670,3670,49
|
|
20230612,093600,60537650,3670,3670,3670,3670,0
|
|
20230612,093500,60537650,3670,3670,3670,3670,9
|
|
20230612,093400,60504620,3670,3670,3670,3670,5
|
|
20230612,093300,60486270,3665,3670,3670,3660,608
|
|
20230612,093200,58258410,3670,3670,3670,3670,495
|
|
20230612,093100,56441760,3670,3670,3670,3670,0
|
|
20230612,093000,56441760,3670,3665,3670,3665,304
|
|
20230612,092900,55327590,3665,3660,3670,3660,1720
|
|
20230612,092800,49025355,3665,3665,3665,3665,264
|
|
20230612,092700,48057795,3665,3670,3670,3665,648
|
|
20230612,092600,45682315,3680,3680,3680,3680,1
|
|
20230612,092500,45678635,3675,3675,3675,3675,500
|
|
20230612,092400,43841135,3670,3675,3675,3670,2
|
|
20230612,092300,43833790,3690,3685,3690,3685,110
|
|
20230612,092200,43427990,3690,3670,3690,3670,820
|
|
20230612,092100,40413540,3665,3665,3665,3665,201
|
|
20230612,092000,39676875,3665,3665,3665,3665,3
|
|
20230612,091900,39665880,3665,3670,3670,3665,688
|
|
20230612,091800,37141850,3670,3670,3675,3670,231
|
|
20230612,091700,36294075,3670,3670,3670,3670,590
|
|
20230612,091600,34128775,3670,3670,3670,3670,11
|
|
20230612,091500,34088405,3675,3670,3675,3670,348
|
|
20230612,091400,32811240,3665,3670,3670,3665,753
|
|
20230612,091300,30051220,3660,3660,3660,3660,0
|
|
20230612,091200,30051220,3660,3665,3665,3660,970
|
|
20230612,091100,26500055,3670,3665,3670,3665,329
|
|
20230612,091000,25293595,3675,3675,3675,3675,1
|
|
20230612,090900,25289920,3660,3665,3665,3660,700
|
|
20230612,090800,22725170,3665,3670,3670,3660,1809
|
|
20230612,090700,16101415,3670,3670,3670,3670,1
|
|
20230612,090600,16097745,3670,3670,3670,3665,577
|
|
20230612,090500,13980655,3670,3675,3675,3670,536
|
|
20230612,090400,12013210,3680,3680,3680,3680,2
|
|
20230612,090300,12005850,3680,3680,3680,3680,646
|
|
20230612,090200,9628570,3680,3680,3680,3680,802
|
|
20230612,090100,6677210,3680,3680,3680,3680,1
|
|
20230612,090000,6673530,3680,3685,3685,3680,1806
|