650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,194600,2908085890,6050,6050,6050,6050,0
|
|
20230612,194500,2908085890,6050,6050,6050,6050,0
|
|
20230612,194400,2908085890,6050,6050,6050,6050,0
|
|
20230612,194300,2908085890,6050,6050,6050,6050,0
|
|
20230612,194200,2908085890,6050,6050,6050,6050,0
|
|
20230612,194100,2908085890,6050,6050,6050,6050,0
|
|
20230612,194000,2908085890,6050,6050,6050,6050,0
|
|
20230612,193900,2908085890,6050,6050,6050,6050,0
|
|
20230612,193800,2908085890,6050,6050,6050,6050,0
|
|
20230612,193700,2908085890,6050,6050,6050,6050,0
|
|
20230612,193600,2908085890,6050,6050,6050,6050,0
|
|
20230612,193500,2908085890,6050,6050,6050,6050,0
|
|
20230612,193400,2908085890,6050,6050,6050,6050,0
|
|
20230612,193300,2908085890,6050,6050,6050,6050,0
|
|
20230612,193200,2908085890,6050,6050,6050,6050,0
|
|
20230612,193100,2908085890,6050,6050,6050,6050,0
|
|
20230612,193000,2908085890,6050,6050,6050,6050,0
|
|
20230612,192900,2908085890,6050,6050,6050,6050,0
|
|
20230612,192800,2908085890,6050,6050,6050,6050,0
|
|
20230612,192700,2908085890,6050,6050,6050,6050,0
|
|
20230612,192600,2908085890,6050,6050,6050,6050,0
|
|
20230612,192500,2908085890,6050,6050,6050,6050,0
|
|
20230612,192400,2908085890,6050,6050,6050,6050,0
|
|
20230612,192300,2908085890,6050,6050,6050,6050,0
|
|
20230612,192200,2908085890,6050,6050,6050,6050,0
|
|
20230612,192100,2908085890,6050,6050,6050,6050,0
|
|
20230612,192000,2908085890,6050,6050,6050,6050,0
|
|
20230612,191900,2908085890,6050,6050,6050,6050,0
|
|
20230612,191800,2908085890,6050,6050,6050,6050,0
|
|
20230612,191700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,191600,2908085890,6050,6050,6050,6050,0
|
|
20230612,191500,2908085890,6050,6050,6050,6050,0
|
|
20230612,191400,2908085890,6050,6050,6050,6050,0
|
|
20230612,191300,2908085890,6050,6050,6050,6050,0
|
|
20230612,191200,2908085890,6050,6050,6050,6050,0
|
|
20230612,191100,2908085890,6050,6050,6050,6050,0
|
|
20230612,191000,2908085890,6050,6050,6050,6050,0
|
|
20230612,190900,2908085890,6050,6050,6050,6050,0
|
|
20230612,190800,2908085890,6050,6050,6050,6050,0
|
|
20230612,190700,2908085890,6050,6050,6050,6050,0
|
|
20230612,190600,2908085890,6050,6050,6050,6050,0
|
|
20230612,190500,2908085890,6050,6050,6050,6050,0
|
|
20230612,190400,2908085890,6050,6050,6050,6050,0
|
|
20230612,190300,2908085890,6050,6050,6050,6050,0
|
|
20230612,190200,2908085890,6050,6050,6050,6050,0
|
|
20230612,190100,2908085890,6050,6050,6050,6050,0
|
|
20230612,190000,2908085890,6050,6050,6050,6050,0
|
|
20230612,185900,2908085890,6050,6050,6050,6050,0
|
|
20230612,185800,2908085890,6050,6050,6050,6050,0
|
|
20230612,185700,2908085890,6050,6050,6050,6050,0
|
|
20230612,185600,2908085890,6050,6050,6050,6050,0
|
|
20230612,185500,2908085890,6050,6050,6050,6050,0
|
|
20230612,185400,2908085890,6050,6050,6050,6050,0
|
|
20230612,185300,2908085890,6050,6050,6050,6050,0
|
|
20230612,185200,2908085890,6050,6050,6050,6050,0
|
|
20230612,185100,2908085890,6050,6050,6050,6050,0
|
|
20230612,185000,2908085890,6050,6050,6050,6050,0
|
|
20230612,184900,2908085890,6050,6050,6050,6050,0
|
|
20230612,184800,2908085890,6050,6050,6050,6050,0
|
|
20230612,184700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,184600,2908085890,6050,6050,6050,6050,0
|
|
20230612,184500,2908085890,6050,6050,6050,6050,0
|
|
20230612,184400,2908085890,6050,6050,6050,6050,0
|
|
20230612,184300,2908085890,6050,6050,6050,6050,0
|
|
20230612,184200,2908085890,6050,6050,6050,6050,0
|
|
20230612,184100,2908085890,6050,6050,6050,6050,0
|
|
20230612,184000,2908085890,6050,6050,6050,6050,0
|
|
20230612,183900,2908085890,6050,6050,6050,6050,0
|
|
20230612,183800,2908085890,6050,6050,6050,6050,0
|
|
20230612,183700,2908085890,6050,6050,6050,6050,0
|
|
20230612,183600,2908085890,6050,6050,6050,6050,0
|
|
20230612,183500,2908085890,6050,6050,6050,6050,0
|
|
20230612,183400,2908085890,6050,6050,6050,6050,0
|
|
20230612,183300,2908085890,6050,6050,6050,6050,0
|
|
20230612,183200,2908085890,6050,6050,6050,6050,0
|
|
20230612,183100,2908085890,6050,6050,6050,6050,0
|
|
20230612,183000,2908085890,6050,6050,6050,6050,0
|
|
20230612,182900,2908085890,6050,6050,6050,6050,0
|
|
20230612,182800,2908085890,6050,6050,6050,6050,0
|
|
20230612,182700,2908085890,6050,6050,6050,6050,0
|
|
20230612,182600,2908085890,6050,6050,6050,6050,0
|
|
20230612,182500,2908085890,6050,6050,6050,6050,0
|
|
20230612,182400,2908085890,6050,6050,6050,6050,0
|
|
20230612,182300,2908085890,6050,6050,6050,6050,0
|
|
20230612,182200,2908085890,6050,6050,6050,6050,0
|
|
20230612,182100,2908085890,6050,6050,6050,6050,0
|
|
20230612,182000,2908085890,6050,6050,6050,6050,0
|
|
20230612,181900,2908085890,6050,6050,6050,6050,0
|
|
20230612,181800,2908085890,6050,6050,6050,6050,0
|
|
20230612,181700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,181600,2908085890,6050,6050,6050,6050,0
|
|
20230612,181500,2908085890,6050,6050,6050,6050,0
|
|
20230612,181400,2908085890,6050,6050,6050,6050,0
|
|
20230612,181300,2908085890,6050,6050,6050,6050,0
|
|
20230612,181200,2908085890,6050,6050,6050,6050,0
|
|
20230612,181100,2908085890,6050,6050,6050,6050,0
|
|
20230612,181000,2908085890,6050,6050,6050,6050,0
|
|
20230612,180900,2908085890,6050,6050,6050,6050,0
|
|
20230612,180800,2908085890,6050,6050,6050,6050,0
|
|
20230612,180700,2908085890,6050,6050,6050,6050,0
|
|
20230612,180600,2908085890,6050,6050,6050,6050,0
|
|
20230612,180500,2908085890,6050,6050,6050,6050,0
|
|
20230612,180400,2908085890,6050,6050,6050,6050,0
|
|
20230612,180300,2908085890,6050,6050,6050,6050,0
|
|
20230612,180200,2908085890,6050,6050,6050,6050,0
|
|
20230612,180100,2908085890,6050,6050,6050,6050,0
|
|
20230612,180000,2908085890,6050,6050,6050,6050,0
|
|
20230612,175900,2908085890,6050,6050,6050,6050,0
|
|
20230612,175800,2908085890,6050,6050,6050,6050,0
|
|
20230612,175700,2908085890,6050,6050,6050,6050,0
|
|
20230612,175600,2908085890,6050,6050,6050,6050,0
|
|
20230612,175500,2908085890,6050,6050,6050,6050,0
|
|
20230612,175400,2908085890,6050,6050,6050,6050,0
|
|
20230612,175300,2908085890,6050,6050,6050,6050,0
|
|
20230612,175200,2908085890,6050,6050,6050,6050,0
|
|
20230612,175100,2908085890,6050,6050,6050,6050,0
|
|
20230612,175000,2908085890,6050,6050,6050,6050,0
|
|
20230612,174900,2908085890,6050,6050,6050,6050,0
|
|
20230612,174800,2908085890,6050,6050,6050,6050,0
|
|
20230612,174700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,174600,2908085890,6050,6050,6050,6050,0
|
|
20230612,174500,2908085890,6050,6050,6050,6050,0
|
|
20230612,174400,2908085890,6050,6050,6050,6050,0
|
|
20230612,174300,2908085890,6050,6050,6050,6050,0
|
|
20230612,174200,2908085890,6050,6050,6050,6050,0
|
|
20230612,174100,2908085890,6050,6050,6050,6050,0
|
|
20230612,174000,2908085890,6050,6050,6050,6050,0
|
|
20230612,173900,2908085890,6050,6050,6050,6050,0
|
|
20230612,173800,2908085890,6050,6050,6050,6050,0
|
|
20230612,173700,2908085890,6050,6050,6050,6050,0
|
|
20230612,173600,2908085890,6050,6050,6050,6050,0
|
|
20230612,173500,2908085890,6050,6050,6050,6050,0
|
|
20230612,173400,2908085890,6050,6050,6050,6050,0
|
|
20230612,173300,2908085890,6050,6050,6050,6050,0
|
|
20230612,173200,2908085890,6050,6050,6050,6050,0
|
|
20230612,173100,2908085890,6050,6050,6050,6050,0
|
|
20230612,173000,2908085890,6050,6050,6050,6050,0
|
|
20230612,172900,2908085890,6050,6050,6050,6050,0
|
|
20230612,172800,2908085890,6050,6050,6050,6050,0
|
|
20230612,172700,2908085890,6050,6050,6050,6050,0
|
|
20230612,172600,2908085890,6050,6050,6050,6050,0
|
|
20230612,172500,2908085890,6050,6050,6050,6050,0
|
|
20230612,172400,2908085890,6050,6050,6050,6050,0
|
|
20230612,172300,2908085890,6050,6050,6050,6050,0
|
|
20230612,172200,2908085890,6050,6050,6050,6050,0
|
|
20230612,172100,2908085890,6050,6050,6050,6050,0
|
|
20230612,172000,2908085890,6050,6050,6050,6050,0
|
|
20230612,171900,2908085890,6050,6050,6050,6050,0
|
|
20230612,171800,2908085890,6050,6050,6050,6050,0
|
|
20230612,171700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,171600,2908085890,6050,6050,6050,6050,0
|
|
20230612,171500,2908085890,6050,6050,6050,6050,0
|
|
20230612,171400,2908085890,6050,6050,6050,6050,0
|
|
20230612,171300,2908085890,6050,6050,6050,6050,0
|
|
20230612,171200,2908085890,6050,6050,6050,6050,0
|
|
20230612,171100,2908085890,6050,6050,6050,6050,0
|
|
20230612,171000,2908085890,6050,6050,6050,6050,0
|
|
20230612,170900,2908085890,6050,6050,6050,6050,0
|
|
20230612,170800,2908085890,6050,6050,6050,6050,0
|
|
20230612,170700,2908085890,6050,6050,6050,6050,0
|
|
20230612,170600,2908085890,6050,6050,6050,6050,0
|
|
20230612,170500,2908085890,6050,6050,6050,6050,0
|
|
20230612,170400,2908085890,6050,6050,6050,6050,0
|
|
20230612,170300,2908085890,6050,6050,6050,6050,0
|
|
20230612,170200,2908085890,6050,6050,6050,6050,0
|
|
20230612,170100,2908085890,6050,6050,6050,6050,0
|
|
20230612,170000,2908085890,6050,6050,6050,6050,0
|
|
20230612,165900,2908085890,6050,6050,6050,6050,0
|
|
20230612,165800,2908085890,6050,6050,6050,6050,0
|
|
20230612,165700,2908085890,6050,6050,6050,6050,0
|
|
20230612,165600,2908085890,6050,6050,6050,6050,0
|
|
20230612,165500,2908085890,6050,6050,6050,6050,0
|
|
20230612,165400,2908085890,6050,6050,6050,6050,0
|
|
20230612,165300,2908085890,6050,6050,6050,6050,0
|
|
20230612,165200,2908085890,6050,6050,6050,6050,0
|
|
20230612,165100,2908085890,6050,6050,6050,6050,0
|
|
20230612,165000,2908085890,6050,6050,6050,6050,0
|
|
20230612,164900,2908085890,6050,6050,6050,6050,0
|
|
20230612,164800,2908085890,6050,6050,6050,6050,0
|
|
20230612,164700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,164600,2908085890,6050,6050,6050,6050,0
|
|
20230612,164500,2908085890,6050,6050,6050,6050,0
|
|
20230612,164400,2908085890,6050,6050,6050,6050,0
|
|
20230612,164300,2908085890,6050,6050,6050,6050,0
|
|
20230612,164200,2908085890,6050,6050,6050,6050,0
|
|
20230612,164100,2908085890,6050,6050,6050,6050,0
|
|
20230612,164000,2908085890,6050,6050,6050,6050,0
|
|
20230612,163900,2908085890,6050,6050,6050,6050,0
|
|
20230612,163800,2908085890,6050,6050,6050,6050,0
|
|
20230612,163700,2908085890,6050,6050,6050,6050,0
|
|
20230612,163600,2908085890,6050,6050,6050,6050,0
|
|
20230612,163500,2908085890,6050,6050,6050,6050,0
|
|
20230612,163400,2908085890,6050,6050,6050,6050,0
|
|
20230612,163300,2908085890,6050,6050,6050,6050,0
|
|
20230612,163200,2908085890,6050,6050,6050,6050,0
|
|
20230612,163100,2908085890,6050,6050,6050,6050,0
|
|
20230612,163000,2908085890,6050,6050,6050,6050,0
|
|
20230612,162900,2908085890,6050,6050,6050,6050,0
|
|
20230612,162800,2908085890,6050,6050,6050,6050,0
|
|
20230612,162700,2908085890,6050,6050,6050,6050,0
|
|
20230612,162600,2908085890,6050,6050,6050,6050,0
|
|
20230612,162500,2908085890,6050,6050,6050,6050,0
|
|
20230612,162400,2908085890,6050,6050,6050,6050,0
|
|
20230612,162300,2908085890,6050,6050,6050,6050,0
|
|
20230612,162200,2908085890,6050,6050,6050,6050,0
|
|
20230612,162100,2908085890,6050,6050,6050,6050,0
|
|
20230612,162000,2908085890,6050,6050,6050,6050,0
|
|
20230612,161900,2908085890,6050,6050,6050,6050,0
|
|
20230612,161800,2908085890,6050,6050,6050,6050,0
|
|
20230612,161700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,161600,2908085890,6050,6050,6050,6050,0
|
|
20230612,161500,2908085890,6050,6050,6050,6050,0
|
|
20230612,161400,2908085890,6050,6050,6050,6050,0
|
|
20230612,161300,2908085890,6050,6050,6050,6050,0
|
|
20230612,161200,2908085890,6050,6050,6050,6050,0
|
|
20230612,161100,2908085890,6050,6050,6050,6050,0
|
|
20230612,161000,2908085890,6050,6050,6050,6050,0
|
|
20230612,160900,2908085890,6050,6050,6050,6050,0
|
|
20230612,160800,2908085890,6050,6050,6050,6050,0
|
|
20230612,160700,2908085890,6050,6050,6050,6050,0
|
|
20230612,160600,2908085890,6050,6050,6050,6050,0
|
|
20230612,160500,2908085890,6050,6050,6050,6050,0
|
|
20230612,160400,2908085890,6050,6050,6050,6050,0
|
|
20230612,160300,2908085890,6050,6050,6050,6050,0
|
|
20230612,160200,2908085890,6050,6050,6050,6050,0
|
|
20230612,160100,2908085890,6050,6050,6050,6050,0
|
|
20230612,160000,2908085890,6050,6050,6050,6050,0
|
|
20230612,155900,2908085890,6050,6050,6050,6050,0
|
|
20230612,155800,2908085890,6050,6050,6050,6050,0
|
|
20230612,155700,2908085890,6050,6050,6050,6050,0
|
|
20230612,155600,2908085890,6050,6050,6050,6050,0
|
|
20230612,155500,2908085890,6050,6050,6050,6050,0
|
|
20230612,155400,2908085890,6050,6050,6050,6050,0
|
|
20230612,155300,2908085890,6050,6050,6050,6050,0
|
|
20230612,155200,2908085890,6050,6050,6050,6050,0
|
|
20230612,155100,2908085890,6050,6050,6050,6050,0
|
|
20230612,155000,2908085890,6050,6050,6050,6050,0
|
|
20230612,154900,2908085890,6050,6050,6050,6050,0
|
|
20230612,154800,2908085890,6050,6050,6050,6050,0
|
|
20230612,154700,2908085890,6050,6050,6050,6050,48672
|
|
20230612,154600,2908085890,6050,6050,6050,6050,0
|
|
20230612,154500,2908085890,6050,6050,6050,6050,0
|
|
20230612,154400,2908085890,6050,6050,6050,6050,0
|
|
20230612,154300,2908085890,6050,6050,6050,6050,0
|
|
20230612,154200,2908085890,6050,6050,6050,6050,0
|
|
20230612,154100,2908085890,6050,6050,6050,6050,0
|
|
20230612,154000,2908085890,6050,6050,6050,6050,0
|
|
20230612,153900,2908085890,6050,6050,6050,6050,0
|
|
20230612,153800,2908085890,6050,6050,6050,6050,0
|
|
20230612,153700,2908085890,6050,6050,6050,6050,0
|
|
20230612,153600,2908085890,6050,6050,6050,6050,0
|
|
20230612,153500,2908085890,6050,6050,6050,6050,0
|
|
20230612,153400,2908085890,6050,6050,6050,6050,0
|
|
20230612,153300,2908085890,6050,6050,6050,6050,0
|
|
20230612,153200,2908085890,6050,6050,6050,6050,0
|
|
20230612,153100,2908085890,6050,6050,6050,6050,0
|
|
20230612,153000,2908085890,6050,6050,6050,6050,48672
|
|
20230612,152900,2613620290,6100,6100,6100,6100,0
|
|
20230612,152800,2613620290,6100,6100,6100,6100,0
|
|
20230612,152700,2613620290,6100,6100,6100,6100,0
|
|
20230612,152600,2613620290,6100,6100,6100,6100,0
|
|
20230612,152500,2613620290,6100,6100,6100,6100,0
|
|
20230612,152400,2613620290,6100,6100,6100,6100,0
|
|
20230612,152300,2613620290,6100,6100,6100,6100,0
|
|
20230612,152200,2613620290,6100,6100,6100,6100,0
|
|
20230612,152100,2613620290,6100,6100,6100,6100,0
|
|
20230612,152000,2613620290,6100,6100,6100,6100,0
|
|
20230612,151900,2613620290,6100,6090,6100,6090,1708
|
|
20230612,151800,2603218250,6100,6100,6100,6090,3304
|
|
20230612,151700,2583066490,6090,6090,6100,6090,3894
|
|
20230612,151600,2559318930,6090,6090,6100,6090,2792
|
|
20230612,151500,2542292980,6100,6090,6100,6090,401
|
|
20230612,151400,2539850880,6090,6090,6100,6090,815
|
|
20230612,151300,2534885930,6100,6090,6100,6090,495
|
|
20230612,151200,2531868430,6090,6090,6100,6090,311
|
|
20230612,151100,2529974430,6090,6090,6100,6090,100
|
|
20230612,151000,2529365380,6090,6090,6090,6090,620
|
|
20230612,150900,2525589580,6090,6100,6100,6090,696
|
|
20230612,150800,2521347440,6090,6090,6100,6090,2994
|
|
20230612,150700,2503111300,6090,6090,6090,6090,240
|
|
20230612,150600,2501649700,6090,6090,6090,6090,514
|
|
20230612,150500,2498519440,6090,6090,6090,6090,202
|
|
20230612,150400,2497289260,6090,6100,6100,6090,1496
|
|
20230612,150300,2488178610,6100,6100,6100,6090,1674
|
|
20230612,150200,2477970090,6090,6090,6100,6090,152
|
|
20230612,150100,2477044310,6090,6100,6100,6090,297
|
|
20230612,150000,2475235440,6090,6100,6100,6090,983
|
|
20230612,145900,2469244790,6090,6090,6090,6090,1972
|
|
20230612,145800,2457235310,6100,6100,6100,6090,297
|
|
20230612,145700,2455426090,6100,6090,6100,6090,170
|
|
20230612,145600,2454390040,6100,6090,6100,6090,268
|
|
20230612,145500,2452757420,6090,6100,6100,6090,598
|
|
20230612,145400,2449115100,6100,6100,6100,6090,720
|
|
20230612,145300,2444725100,6100,6090,6100,6090,1049
|
|
20230612,145200,2438326680,6090,6090,6090,6090,59
|
|
20230612,145100,2437967370,6090,6090,6090,6090,231
|
|
20230612,145000,2436560580,6100,6100,6100,6100,5
|
|
20230612,144900,2436530080,6100,6100,6100,6100,100
|
|
20230612,144800,2435920080,6110,6110,6110,6110,100
|
|
20230612,144700,2435309080,6110,6110,6110,6110,1000
|
|
20230612,144600,2429199080,6090,6090,6090,6090,0
|
|
20230612,144500,2429199080,6090,6090,6090,6090,729
|
|
20230612,144400,2424759470,6080,6090,6090,6080,2716
|
|
20230612,144300,2408219180,6080,6080,6080,6080,47
|
|
20230612,144200,2407933420,6080,6080,6080,6080,96
|
|
20230612,144100,2407349740,6090,6080,6090,6080,1051
|
|
20230612,144000,2400954460,6080,6080,6080,6080,1048
|
|
20230612,143900,2394582620,6080,6080,6090,6080,675
|
|
20230612,143800,2390472820,6090,6090,6090,6080,128
|
|
20230612,143700,2389693780,6080,6080,6080,6080,48
|
|
20230612,143600,2389401940,6090,6090,6090,6090,19
|
|
20230612,143500,2389286230,6090,6090,6090,6080,660
|
|
20230612,143400,2385267130,6080,6090,6090,6080,300
|
|
20230612,143300,2383440880,6090,6090,6090,6090,753
|
|
20230612,143200,2378855110,6080,6090,6090,6080,4374
|
|
20230612,143100,2352232660,6080,6090,6090,6080,1128
|
|
20230612,143000,2345364100,6090,6090,6090,6080,289
|
|
20230612,142900,2343604560,6100,6090,6100,6090,445
|
|
20230612,142800,2340894360,6090,6090,6100,6090,1037
|
|
20230612,142700,2334578530,6100,6090,6100,6090,58
|
|
20230612,142600,2334225210,6090,6090,6090,6090,47
|
|
20230612,142500,2333938980,6090,6090,6090,6090,96
|
|
20230612,142400,2333354340,6090,6090,6090,6090,738
|
|
20230612,142300,2328859920,6090,6100,6100,6090,1543
|
|
20230612,142200,2319458340,6100,6100,6110,6100,529
|
|
20230612,142100,2316231380,6110,6110,6110,6110,200
|
|
20230612,142000,2315009380,6110,6110,6110,6110,301
|
|
20230612,141900,2313170270,6110,6110,6110,6110,154
|
|
20230612,141800,2312229330,6110,6110,6110,6110,0
|
|
20230612,141700,2312229330,6110,6100,6110,6100,920
|
|
20230612,141600,2306616450,6100,6100,6100,6090,618
|
|
20230612,141500,2302847540,6130,6110,6130,6110,701
|
|
20230612,141400,2298564410,6100,6100,6110,6100,3750
|
|
20230612,141300,2275689140,6090,6090,6100,6090,254
|
|
20230612,141200,2274141270,6090,6090,6090,6090,1250
|
|
20230612,141100,2266528770,6090,6090,6090,6080,491
|
|
20230612,141000,2263540930,6090,6080,6090,6080,2450
|
|
20230612,140900,2248621460,6080,6080,6090,6080,159
|
|
20230612,140800,2247653660,6080,6090,6090,6080,838
|
|
20230612,140700,2242556270,6090,6100,6100,6090,645
|
|
20230612,140600,2238627220,6100,6100,6100,6100,582
|
|
20230612,140500,2235077020,6100,6100,6100,6100,454
|
|
20230612,140400,2232307620,6110,6110,6110,6100,354
|
|
20230612,140300,2230148020,6110,6110,6110,6110,0
|
|
20230612,140200,2230148020,6110,6130,6130,6110,721
|
|
20230612,140100,2225740450,6120,6120,6130,6110,364
|
|
20230612,140000,2223511570,6110,6110,6120,6110,1330
|
|
20230612,135900,2215381270,6110,6110,6120,6110,1100
|
|
20230612,135800,2208656270,6110,6110,6110,6110,530
|
|
20230612,135700,2205417970,6100,6090,6100,6090,3008
|
|
20230612,135600,2187084250,6080,6080,6080,6080,1
|
|
20230612,135500,2187078170,6090,6090,6090,6090,12
|
|
20230612,135400,2187005090,6090,6090,6090,6090,897
|
|
20230612,135300,2181542360,6080,6090,6090,6080,1050
|
|
20230612,135200,2175152860,6090,6090,6090,6090,960
|
|
20230612,135100,2169306460,6090,6080,6090,6080,118
|
|
20230612,135000,2168588320,6080,6080,6080,6080,48
|
|
20230612,134900,2168296480,6080,6090,6090,6080,547
|
|
20230612,134800,2164965720,6090,6100,6100,6090,278
|
|
20230612,134700,2163270090,6100,6090,6100,6080,381
|
|
20230612,134600,2160949800,6090,6090,6090,6090,793
|
|
20230612,134500,2156120430,6090,6090,6090,6090,1032
|
|
20230612,134400,2149835550,6090,6090,6090,6090,977
|
|
20230612,134300,2143885620,6090,6090,6090,6090,341
|
|
20230612,134200,2141808930,6100,6090,6110,6080,2374
|
|
20230612,134100,2127349710,6090,6090,6090,6080,151
|
|
20230612,134000,2126430600,6080,6080,6080,6080,589
|
|
20230612,133900,2122849480,6080,6090,6090,6080,202
|
|
20230612,133800,2121621300,6090,6090,6090,6090,491
|
|
20230612,133700,2118631110,6090,6070,6090,6070,1169
|
|
20230612,133600,2111517070,6080,6080,6080,6080,2171
|
|
20230612,133500,2098317390,6080,6090,6090,6080,251
|
|
20230612,133400,2096791090,6080,6080,6080,6070,5486
|
|
20230612,133300,2063438550,6080,6090,6090,6080,6839
|
|
20230612,133200,2021799160,6090,6090,6090,6090,1133
|
|
20230612,133100,2014899190,6090,6090,6090,6090,226
|
|
20230612,133000,2013522850,6100,6090,6100,6090,108
|
|
20230612,132900,2012865030,6100,6090,6100,6090,268
|
|
20230612,132800,2011232880,6090,6090,6100,6090,442
|
|
20230612,132700,2008541090,6090,6090,6090,6090,623
|
|
20230612,132600,2004747020,6090,6100,6100,6090,6031
|
|
20230612,132500,1967990020,6090,6100,6100,6090,4312
|
|
20230612,132400,1941724260,6100,6100,6100,6100,123
|
|
20230612,132300,1940973960,6100,6100,6100,6100,5495
|
|
20230612,132200,1907454460,6100,6100,6110,6100,97
|
|
20230612,132100,1906862740,6110,6100,6110,6100,214
|
|
20230612,132000,1905555680,6100,6100,6110,6100,341
|
|
20230612,131900,1903475560,6110,6100,6110,6100,53
|
|
20230612,131800,1903152210,6100,6110,6110,6100,305
|
|
20230612,131700,1901291240,6100,6110,6110,6100,676
|
|
20230612,131600,1897161860,6110,6110,6110,6110,1439
|
|
20230612,131500,1888369570,6110,6110,6110,6110,47
|
|
20230612,131400,1888082400,6110,6110,6120,6110,2237
|
|
20230612,131300,1874400470,6120,6110,6120,6110,630
|
|
20230612,131200,1870550970,6110,6110,6110,6110,151
|
|
20230612,131100,1869628360,6110,6110,6110,6110,95
|
|
20230612,131000,1869047910,6110,6110,6110,6110,337
|
|
20230612,130900,1866988840,6110,6120,6120,6110,319
|
|
20230612,130800,1865038370,6120,6120,6120,6120,104
|
|
20230612,130700,1864401890,6120,6130,6130,6120,979
|
|
20230612,130600,1858402940,6110,6100,6110,6090,820
|
|
20230612,130500,1853400710,6100,6100,6100,6100,185
|
|
20230612,130400,1852272210,6130,6110,6130,6100,129
|
|
20230612,130300,1851484650,6090,6100,6110,6090,548
|
|
20230612,130200,1848139860,6100,6100,6100,6100,985
|
|
20230612,130100,1842131360,6100,6100,6130,6100,784
|
|
20230612,130000,1837343600,6100,6100,6100,6090,547
|
|
20230612,125900,1834007380,6100,6090,6100,6090,367
|
|
20230612,125800,1831768690,6090,6120,6120,6090,1529
|
|
20230612,125700,1822427760,6120,6120,6120,6120,720
|
|
20230612,125600,1818021360,6110,6120,6120,6100,2724
|
|
20230612,125500,1801398260,6100,6110,6120,6100,1219
|
|
20230612,125400,1793950260,6100,6100,6100,6100,52
|
|
20230612,125300,1793633060,6100,6100,6100,6100,57
|
|
20230612,125200,1793285360,6100,6120,6120,6090,2068
|
|
20230612,125100,1780663420,6130,6120,6130,6110,738
|
|
20230612,125000,1776144660,6110,6100,6120,6100,1514
|
|
20230612,124900,1766907710,6090,6100,6100,6090,325
|
|
20230612,124800,1764928260,6090,6100,6100,6090,213
|
|
20230612,124700,1763629920,6100,6110,6120,6100,7202
|
|
20230612,124600,1719676360,6110,6110,6110,6110,1432
|
|
20230612,124500,1710926840,6110,6100,6110,6100,1188
|
|
20230612,124400,1703668670,6100,6120,6120,6100,3514
|
|
20230612,124300,1682194970,6120,6120,6120,6120,0
|
|
20230612,124200,1682194970,6120,6130,6130,6120,184
|
|
20230612,124100,1681067770,6120,6120,6130,6120,1080
|
|
20230612,124000,1674458140,6120,6110,6120,6110,395
|
|
20230612,123900,1672042190,6110,6120,6120,6110,1051
|
|
20230612,123800,1665620120,6120,6120,6130,6110,1591
|
|
20230612,123700,1655887590,6120,6120,6120,6120,1106
|
|
20230612,123600,1649118870,6120,6120,6120,6120,55
|
|
20230612,123500,1648782270,6120,6120,6150,6120,508
|
|
20230612,123400,1645673010,6120,6100,6120,6100,2462
|
|
20230612,123300,1630642920,6110,6110,6110,6110,2198
|
|
20230612,123200,1617213140,6110,6120,6120,6110,1087
|
|
20230612,123100,1610570700,6120,6130,6130,6120,121
|
|
20230612,123000,1609829980,6130,6130,6130,6130,2204
|
|
20230612,122900,1596319460,6130,6110,6130,6110,214
|
|
20230612,122800,1595011440,6130,6130,6130,6130,57
|
|
20230612,122700,1594662030,6130,6100,6130,6100,1820
|
|
20230612,122600,1583546240,6110,6110,6110,6100,170
|
|
20230612,122500,1582508020,6100,6110,6110,6100,377
|
|
20230612,122400,1580205510,6110,6110,6110,6100,449
|
|
20230612,122300,1577462590,6110,6120,6120,6100,2186
|
|
20230612,122200,1564104800,6130,6130,6130,6130,250
|
|
20230612,122100,1562572300,6130,6120,6140,6120,825
|
|
20230612,122000,1557514720,6130,6120,6130,6120,720
|
|
20230612,121900,1553106120,6140,6120,6140,6120,5356
|
|
20230612,121800,1520231120,6120,6110,6140,6110,2412
|
|
20230612,121700,1505436490,6110,6100,6110,6100,594
|
|
20230612,121600,1501808090,6100,6100,6110,6090,1841
|
|
20230612,121500,1490575220,6100,6100,6100,6090,2108
|
|
20230612,121400,1477730750,6100,6100,6100,6090,1307
|
|
20230612,121300,1469768900,6090,6090,6090,6080,2564
|
|
20230612,121200,1454168450,6090,6080,6090,6080,2012
|
|
20230612,121100,1441933190,6080,6110,6110,6080,13512
|
|
20230612,121000,1359524650,6110,6110,6110,6100,3632
|
|
20230612,120900,1337336610,6110,6110,6110,6110,1176
|
|
20230612,120800,1330151250,6110,6110,6110,6110,1023
|
|
20230612,120700,1323900720,6110,6110,6110,6100,3890
|
|
20230612,120600,1300151210,6110,6110,6110,6100,3631
|
|
20230612,120500,1277969760,6110,6120,6120,6110,4083
|
|
20230612,120400,1252990780,6120,6120,6120,6120,1148
|
|
20230612,120300,1245965020,6120,6140,6140,6120,2343
|
|
20230612,120200,1231591760,6140,6140,6140,6140,20
|
|
20230612,120100,1231468960,6140,6140,6150,6140,425
|
|
20230612,120000,1228857390,6170,6120,6180,6120,2095
|
|
20230612,115900,1216012250,6120,6130,6130,6120,3533
|
|
20230612,115800,1194376030,6130,6140,6140,6130,267
|
|
20230612,115700,1192739020,6140,6140,6140,6130,798
|
|
20230612,115600,1187841590,6140,6140,6140,6130,1718
|
|
20230612,115500,1177293550,6130,6150,6150,6130,2441
|
|
20230612,115400,1162308330,6150,6150,6150,6140,4801
|
|
20230612,115300,1132785660,6160,6160,6160,6150,1035
|
|
20230612,115200,1126412560,6160,6170,6170,6160,2818
|
|
20230612,115100,1109053580,6160,6160,6160,6160,515
|
|
20230612,115000,1105881180,6160,6160,6160,6160,157
|
|
20230612,114900,1104914060,6160,6170,6170,6160,1372
|
|
20230612,114800,1096449300,6170,6180,6180,6170,2262
|
|
20230612,114700,1082492660,6170,6180,6180,6170,526
|
|
20230612,114600,1079242460,6180,6180,6180,6170,1485
|
|
20230612,114500,1070067870,6170,6180,6180,6170,873
|
|
20230612,114400,1064679260,6180,6190,6190,6170,6502
|
|
20230612,114300,1024461150,6190,6190,6200,6190,73
|
|
20230612,114200,1024009200,6190,6190,6190,6190,896
|
|
20230612,114100,1018462960,6190,6200,6200,6190,238
|
|
20230612,114000,1016989690,6200,6200,6200,6200,6261
|
|
20230612,113900,978171490,6200,6210,6210,6200,1894
|
|
20230612,113800,966412110,6210,6210,6210,6210,48
|
|
20230612,113700,966114030,6220,6220,6220,6210,235
|
|
20230612,113600,964654050,6220,6210,6230,6210,11
|
|
20230612,113500,964585590,6220,6220,6220,6220,2786
|
|
20230612,113400,947256670,6230,6230,6230,6230,15
|
|
20230612,113300,947163220,6230,6230,6230,6230,14
|
|
20230612,113200,947076000,6230,6230,6230,6230,580
|
|
20230612,113100,943462600,6240,6240,6240,6240,115
|
|
20230612,113000,942745000,6240,6240,6240,6240,15
|
|
20230612,112900,942651400,6240,6240,6240,6240,430
|
|
20230612,112800,939968200,6240,6240,6240,6240,50
|
|
20230612,112700,939656200,6240,6240,6240,6240,10
|
|
20230612,112600,939593800,6230,6230,6230,6230,4
|
|
20230612,112500,939568880,6230,6230,6230,6230,7
|
|
20230612,112400,939525270,6230,6230,6230,6220,188
|
|
20230612,112300,938354330,6230,6220,6230,6220,37
|
|
20230612,112200,938123830,6230,6230,6230,6230,0
|
|
20230612,112100,938123830,6230,6230,6230,6230,0
|
|
20230612,112000,938123830,6230,6230,6230,6230,95
|
|
20230612,111900,937531980,6220,6220,6220,6220,500
|
|
20230612,111800,934421980,6230,6230,6230,6230,10
|
|
20230612,111700,934359680,6230,6230,6230,6230,10
|
|
20230612,111600,934297380,6220,6230,6230,6220,550
|
|
20230612,111500,930875090,6240,6240,6240,6230,217
|
|
20230612,111400,929522010,6240,6240,6240,6240,1000
|
|
20230612,111300,923282010,6230,6230,6230,6230,0
|
|
20230612,111200,923282010,6230,6240,6240,6230,250
|
|
20230612,111100,921723510,6230,6240,6240,6230,170
|
|
20230612,111000,920664010,6240,6240,6240,6240,101
|
|
20230612,110900,920033770,6240,6240,6240,6240,15
|
|
20230612,110800,919940170,6240,6230,6240,6230,39
|
|
20230612,110700,919696900,6230,6230,6230,6230,0
|
|
20230612,110600,919696900,6230,6230,6230,6230,442
|
|
20230612,110500,916943240,6220,6230,6230,6220,27
|
|
20230612,110400,916775070,6220,6220,6220,6220,0
|
|
20230612,110300,916775070,6220,6210,6230,6210,1361
|
|
20230612,110200,908296230,6210,6210,6210,6200,393
|
|
20230612,110100,905856200,6210,6230,6230,6200,6250
|
|
20230612,110000,867011820,6220,6220,6220,6220,50
|
|
20230612,105900,866700820,6230,6250,6250,6230,2492
|
|
20230612,105800,851157660,6240,6240,6240,6240,0
|
|
20230612,105700,851157660,6240,6240,6240,6240,20
|
|
20230612,105600,851032860,6250,6250,6250,6250,0
|
|
20230612,105500,851032860,6250,6250,6250,6250,0
|
|
20230612,105400,851032860,6250,6250,6250,6250,57
|
|
20230612,105300,850676610,6230,6230,6230,6230,200
|
|
20230612,105200,849430610,6250,6250,6250,6250,3
|
|
20230612,105100,849411860,6240,6250,6250,6240,1182
|
|
20230612,105000,842035730,6250,6250,6250,6240,65
|
|
20230612,104900,841629780,6240,6240,6240,6240,0
|
|
20230612,104800,841629780,6240,6240,6240,6240,50
|
|
20230612,104700,841317780,6250,6250,6250,6250,20
|
|
20230612,104600,841192780,6240,6240,6240,6240,0
|
|
20230612,104500,841192780,6240,6250,6250,6240,101
|
|
20230612,104400,840562530,6250,6240,6250,6240,26
|
|
20230612,104300,840400250,6250,6250,6250,6250,189
|
|
20230612,104200,839219000,6250,6250,6250,6250,0
|
|
20230612,104100,839219000,6250,6250,6250,6250,0
|
|
20230612,104000,839219000,6250,6250,6250,6250,60
|
|
20230612,103900,838844000,6250,6250,6250,6250,100
|
|
20230612,103800,838219000,6250,6250,6250,6250,16
|
|
20230612,103700,838119000,6270,6270,6270,6270,20
|
|
20230612,103600,837993600,6270,6270,6270,6270,40
|
|
20230612,103500,837742800,6270,6270,6270,6270,0
|
|
20230612,103400,837742800,6270,6270,6270,6270,46
|
|
20230612,103300,837454380,6270,6270,6270,6270,0
|
|
20230612,103200,837454380,6270,6270,6270,6240,1001
|
|
20230612,103100,831196500,6270,6260,6270,6260,4
|
|
20230612,103000,831171440,6240,6240,6240,6240,150
|
|
20230612,102900,830235440,6260,6260,6260,6260,100
|
|
20230612,102800,829609440,6260,6260,6260,6260,1665
|
|
20230612,102700,819186540,6260,6260,6260,6260,1
|
|
20230612,102600,819180280,6240,6240,6240,6240,0
|
|
20230612,102500,819180280,6240,6240,6240,6240,0
|
|
20230612,102400,819180280,6240,6240,6240,6240,414
|
|
20230612,102300,816596920,6240,6240,6240,6240,100
|
|
20230612,102200,815972920,6250,6240,6250,6240,67
|
|
20230612,102100,815554590,6250,6240,6250,6240,315
|
|
20230612,102000,813588840,6240,6240,6240,6240,1260
|
|
20230612,101900,805726440,6240,6240,6240,6240,0
|
|
20230612,101800,805726440,6240,6240,6240,6240,73
|
|
20230612,101700,805270920,6240,6240,6240,6240,1
|
|
20230612,101600,805264680,6240,6240,6240,6240,0
|
|
20230612,101500,805264680,6240,6230,6240,6230,47
|
|
20230612,101400,804971760,6240,6240,6240,6230,771
|
|
20230612,101300,800166420,6240,6240,6240,6240,50
|
|
20230612,101200,799854420,6240,6250,6250,6240,140
|
|
20230612,101100,798979820,6250,6250,6250,6250,44
|
|
20230612,101000,798704820,6220,6220,6220,6220,0
|
|
20230612,100900,798704820,6220,6240,6240,6200,12584
|
|
20230612,100800,720555130,6250,6230,6250,6230,104
|
|
20230612,100700,719905210,6230,6240,6240,6230,1010
|
|
20230612,100600,713607290,6250,6250,6250,6250,1
|
|
20230612,100500,713601040,6240,6240,6250,6240,1241
|
|
20230612,100400,705847700,6230,6240,6240,6230,55
|
|
20230612,100300,705504550,6240,6240,6240,6240,10
|
|
20230612,100200,705442150,6240,6230,6240,6230,77
|
|
20230612,100100,704961940,6240,6250,6250,6240,1827
|
|
20230612,100000,693555300,6250,6250,6250,6250,0
|
|
20230612,095900,693555300,6250,6250,6250,6250,1
|
|
20230612,095800,693549050,6250,6250,6250,6250,0
|
|
20230612,095700,693549050,6250,6250,6250,6250,78
|
|
20230612,095600,693061550,6250,6260,6260,6250,60
|
|
20230612,095500,692686450,6260,6260,6260,6260,0
|
|
20230612,095400,692686450,6260,6260,6260,6260,55
|
|
20230612,095300,692342150,6260,6240,6260,6240,2000
|
|
20230612,095200,679832630,6240,6240,6240,6240,1
|
|
20230612,095100,679826390,6240,6240,6240,6240,0
|
|
20230612,095000,679826390,6240,6240,6240,6240,11
|
|
20230612,094900,679757750,6240,6240,6240,6240,36
|
|
20230612,094800,679533110,6240,6240,6250,6220,2705
|
|
20230612,094700,662688620,6240,6240,6240,6240,1130
|
|
20230612,094600,655637420,6220,6220,6250,6220,61
|
|
20230612,094500,655257740,6220,6220,6220,6220,0
|
|
20230612,094400,655257740,6220,6220,6240,6220,82
|
|
20230612,094300,654747100,6220,6220,6220,6220,416
|
|
20230612,094200,652159580,6220,6220,6220,6210,752
|
|
20230612,094100,647482630,6220,6230,6230,6220,865
|
|
20230612,094000,642101160,6230,6240,6240,6230,18
|
|
20230612,093900,641988940,6250,6250,6250,6250,7
|
|
20230612,093800,641945190,6250,6250,6250,6250,1
|
|
20230612,093700,641938940,6250,6250,6250,6250,1
|
|
20230612,093600,641932690,6250,6250,6250,6250,1
|
|
20230612,093500,641926440,6240,6230,6240,6230,160
|
|
20230612,093400,640929140,6230,6230,6230,6230,2252
|
|
20230612,093300,626899180,6230,6250,6250,6200,41897
|
|
20230612,093200,366469650,6250,6250,6250,6250,158
|
|
20230612,093100,365482150,6250,6250,6250,6240,335
|
|
20230612,093000,363389440,6240,6260,6270,6240,5195
|
|
20230612,092900,330957870,6250,6250,6250,6250,0
|
|
20230612,092800,330957870,6250,6250,6250,6250,1461
|
|
20230612,092700,321826620,6260,6260,6260,6250,2072
|
|
20230612,092600,308856810,6250,6270,6270,6250,2687
|
|
20230612,092500,292043970,6260,6260,6260,6260,120
|
|
20230612,092400,291292770,6280,6280,6280,6260,341
|
|
20230612,092300,289157290,6290,6290,6290,6290,1
|
|
20230612,092200,289151000,6260,6280,6290,6260,153
|
|
20230612,092100,288190190,6280,6260,6290,6250,607
|
|
20230612,092000,284390660,6260,6270,6270,6260,458
|
|
20230612,091900,281523140,6270,6270,6270,6270,269
|
|
20230612,091800,279836510,6270,6260,6270,6260,223
|
|
20230612,091700,278440420,6260,6260,6260,6260,202
|
|
20230612,091600,277175900,6250,6280,6290,6250,546
|
|
20230612,091500,273757810,6260,6280,6290,6240,10099
|
|
20230612,091400,210589320,6280,6290,6290,6280,1020
|
|
20230612,091300,204179680,6290,6280,6290,6280,682
|
|
20230612,091200,199894900,6280,6280,6280,6280,87
|
|
20230612,091100,199348540,6280,6270,6280,6260,6819
|
|
20230612,091000,156639010,6270,6280,6280,6270,1336
|
|
20230612,090900,148251080,6280,6280,6280,6270,642
|
|
20230612,090800,144220320,6280,6290,6290,6280,2041
|
|
20230612,090700,131396830,6290,6320,6320,6290,929
|
|
20230612,090600,125536240,6320,6320,6320,6320,713
|
|
20230612,090500,121030080,6310,6300,6310,6300,712
|
|
20230612,090400,116543460,6280,6280,6300,6280,2121
|
|
20230612,090300,103213580,6280,6270,6280,6270,747
|
|
20230612,090200,98522510,6280,6280,6280,6260,2267
|
|
20230612,090100,84317190,6270,6260,6280,6250,7064
|
|
20230612,090000,40137730,6270,6300,6300,6250,6382
|