651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194800,721401540,4110,4110,4110,4110,1297
|
|
20230612,194700,721401540,4110,4110,4110,4110,0
|
|
20230612,194600,721401540,4110,4110,4110,4110,0
|
|
20230612,194500,721401540,4110,4110,4110,4110,0
|
|
20230612,194400,721401540,4110,4110,4110,4110,0
|
|
20230612,194300,721401540,4110,4110,4110,4110,0
|
|
20230612,194200,721401540,4110,4110,4110,4110,0
|
|
20230612,194100,721401540,4110,4110,4110,4110,0
|
|
20230612,194000,721401540,4110,4110,4110,4110,0
|
|
20230612,193900,721401540,4110,4110,4110,4110,0
|
|
20230612,193800,721401540,4110,4110,4110,4110,0
|
|
20230612,193700,721401540,4110,4110,4110,4110,0
|
|
20230612,193600,721401540,4110,4110,4110,4110,0
|
|
20230612,193500,721401540,4110,4110,4110,4110,0
|
|
20230612,193400,721401540,4110,4110,4110,4110,0
|
|
20230612,193300,721401540,4110,4110,4110,4110,0
|
|
20230612,193200,721401540,4110,4110,4110,4110,0
|
|
20230612,193100,721401540,4110,4110,4110,4110,0
|
|
20230612,193000,721401540,4110,4110,4110,4110,0
|
|
20230612,192900,721401540,4110,4110,4110,4110,0
|
|
20230612,192800,721401540,4110,4110,4110,4110,0
|
|
20230612,192700,721401540,4110,4110,4110,4110,0
|
|
20230612,192600,721401540,4110,4110,4110,4110,0
|
|
20230612,192500,721401540,4110,4110,4110,4110,0
|
|
20230612,192400,721401540,4110,4110,4110,4110,0
|
|
20230612,192300,721401540,4110,4110,4110,4110,0
|
|
20230612,192200,721401540,4110,4110,4110,4110,0
|
|
20230612,192100,721401540,4110,4110,4110,4110,0
|
|
20230612,192000,721401540,4110,4110,4110,4110,0
|
|
20230612,191900,721401540,4110,4110,4110,4110,0
|
|
20230612,191800,721401540,4110,4110,4110,4110,1297
|
|
20230612,191700,721401540,4110,4110,4110,4110,0
|
|
20230612,191600,721401540,4110,4110,4110,4110,0
|
|
20230612,191500,721401540,4110,4110,4110,4110,0
|
|
20230612,191400,721401540,4110,4110,4110,4110,0
|
|
20230612,191300,721401540,4110,4110,4110,4110,0
|
|
20230612,191200,721401540,4110,4110,4110,4110,0
|
|
20230612,191100,721401540,4110,4110,4110,4110,0
|
|
20230612,191000,721401540,4110,4110,4110,4110,0
|
|
20230612,190900,721401540,4110,4110,4110,4110,0
|
|
20230612,190800,721401540,4110,4110,4110,4110,0
|
|
20230612,190700,721401540,4110,4110,4110,4110,0
|
|
20230612,190600,721401540,4110,4110,4110,4110,0
|
|
20230612,190500,721401540,4110,4110,4110,4110,0
|
|
20230612,190400,721401540,4110,4110,4110,4110,0
|
|
20230612,190300,721401540,4110,4110,4110,4110,0
|
|
20230612,190200,721401540,4110,4110,4110,4110,0
|
|
20230612,190100,721401540,4110,4110,4110,4110,0
|
|
20230612,190000,721401540,4110,4110,4110,4110,0
|
|
20230612,185900,721401540,4110,4110,4110,4110,0
|
|
20230612,185800,721401540,4110,4110,4110,4110,0
|
|
20230612,185700,721401540,4110,4110,4110,4110,0
|
|
20230612,185600,721401540,4110,4110,4110,4110,0
|
|
20230612,185500,721401540,4110,4110,4110,4110,0
|
|
20230612,185400,721401540,4110,4110,4110,4110,0
|
|
20230612,185300,721401540,4110,4110,4110,4110,0
|
|
20230612,185200,721401540,4110,4110,4110,4110,0
|
|
20230612,185100,721401540,4110,4110,4110,4110,0
|
|
20230612,185000,721401540,4110,4110,4110,4110,0
|
|
20230612,184900,721401540,4110,4110,4110,4110,0
|
|
20230612,184800,721401540,4110,4110,4110,4110,1297
|
|
20230612,184700,721401540,4110,4110,4110,4110,0
|
|
20230612,184600,721401540,4110,4110,4110,4110,0
|
|
20230612,184500,721401540,4110,4110,4110,4110,0
|
|
20230612,184400,721401540,4110,4110,4110,4110,0
|
|
20230612,184300,721401540,4110,4110,4110,4110,0
|
|
20230612,184200,721401540,4110,4110,4110,4110,0
|
|
20230612,184100,721401540,4110,4110,4110,4110,0
|
|
20230612,184000,721401540,4110,4110,4110,4110,0
|
|
20230612,183900,721401540,4110,4110,4110,4110,0
|
|
20230612,183800,721401540,4110,4110,4110,4110,0
|
|
20230612,183700,721401540,4110,4110,4110,4110,0
|
|
20230612,183600,721401540,4110,4110,4110,4110,0
|
|
20230612,183500,721401540,4110,4110,4110,4110,0
|
|
20230612,183400,721401540,4110,4110,4110,4110,0
|
|
20230612,183300,721401540,4110,4110,4110,4110,0
|
|
20230612,183200,721401540,4110,4110,4110,4110,0
|
|
20230612,183100,721401540,4110,4110,4110,4110,0
|
|
20230612,183000,721401540,4110,4110,4110,4110,0
|
|
20230612,182900,721401540,4110,4110,4110,4110,0
|
|
20230612,182800,721401540,4110,4110,4110,4110,0
|
|
20230612,182700,721401540,4110,4110,4110,4110,0
|
|
20230612,182600,721401540,4110,4110,4110,4110,0
|
|
20230612,182500,721401540,4110,4110,4110,4110,0
|
|
20230612,182400,721401540,4110,4110,4110,4110,0
|
|
20230612,182300,721401540,4110,4110,4110,4110,0
|
|
20230612,182200,721401540,4110,4110,4110,4110,0
|
|
20230612,182100,721401540,4110,4110,4110,4110,0
|
|
20230612,182000,721401540,4110,4110,4110,4110,0
|
|
20230612,181900,721401540,4110,4110,4110,4110,0
|
|
20230612,181800,721401540,4110,4110,4110,4110,1297
|
|
20230612,181700,721401540,4110,4110,4110,4110,0
|
|
20230612,181600,721401540,4110,4110,4110,4110,0
|
|
20230612,181500,721401540,4110,4110,4110,4110,0
|
|
20230612,181400,721401540,4110,4110,4110,4110,0
|
|
20230612,181300,721401540,4110,4110,4110,4110,0
|
|
20230612,181200,721401540,4110,4110,4110,4110,0
|
|
20230612,181100,721401540,4110,4110,4110,4110,0
|
|
20230612,181000,721401540,4110,4110,4110,4110,0
|
|
20230612,180900,721401540,4110,4110,4110,4110,0
|
|
20230612,180800,721401540,4110,4110,4110,4110,0
|
|
20230612,180700,721401540,4110,4110,4110,4110,0
|
|
20230612,180600,721401540,4110,4110,4110,4110,0
|
|
20230612,180500,721401540,4110,4110,4110,4110,0
|
|
20230612,180400,721401540,4110,4110,4110,4110,0
|
|
20230612,180300,721401540,4110,4110,4110,4110,0
|
|
20230612,180200,721401540,4110,4110,4110,4110,0
|
|
20230612,180100,721401540,4110,4110,4110,4110,0
|
|
20230612,180000,721401540,4110,4110,4110,4110,0
|
|
20230612,175900,721401540,4110,4110,4110,4110,0
|
|
20230612,175800,721401540,4110,4110,4110,4110,0
|
|
20230612,175700,721401540,4110,4110,4110,4110,0
|
|
20230612,175600,721401540,4110,4110,4110,4110,0
|
|
20230612,175500,721401540,4110,4110,4110,4110,0
|
|
20230612,175400,721401540,4110,4110,4110,4110,0
|
|
20230612,175300,721401540,4110,4110,4110,4110,0
|
|
20230612,175200,721401540,4110,4110,4110,4110,0
|
|
20230612,175100,721401540,4110,4110,4110,4110,0
|
|
20230612,175000,721401540,4110,4110,4110,4110,0
|
|
20230612,174900,721401540,4110,4110,4110,4110,0
|
|
20230612,174800,721401540,4110,4110,4110,4110,1297
|
|
20230612,174700,721401540,4110,4110,4110,4110,0
|
|
20230612,174600,721401540,4110,4110,4110,4110,0
|
|
20230612,174500,721401540,4110,4110,4110,4110,0
|
|
20230612,174400,721401540,4110,4110,4110,4110,0
|
|
20230612,174300,721401540,4110,4110,4110,4110,0
|
|
20230612,174200,721401540,4110,4110,4110,4110,0
|
|
20230612,174100,721401540,4110,4110,4110,4110,0
|
|
20230612,174000,721401540,4110,4110,4110,4110,0
|
|
20230612,173900,721401540,4110,4110,4110,4110,0
|
|
20230612,173800,721401540,4110,4110,4110,4110,0
|
|
20230612,173700,721401540,4110,4110,4110,4110,0
|
|
20230612,173600,721401540,4110,4110,4110,4110,0
|
|
20230612,173500,721401540,4110,4110,4110,4110,0
|
|
20230612,173400,721401540,4110,4110,4110,4110,0
|
|
20230612,173300,721401540,4110,4110,4110,4110,0
|
|
20230612,173200,721401540,4110,4110,4110,4110,0
|
|
20230612,173100,721401540,4110,4110,4110,4110,0
|
|
20230612,173000,721401540,4110,4110,4110,4110,0
|
|
20230612,172900,721401540,4110,4110,4110,4110,0
|
|
20230612,172800,721401540,4110,4110,4110,4110,0
|
|
20230612,172700,721401540,4110,4110,4110,4110,0
|
|
20230612,172600,721401540,4110,4110,4110,4110,0
|
|
20230612,172500,721401540,4110,4110,4110,4110,0
|
|
20230612,172400,721401540,4110,4110,4110,4110,0
|
|
20230612,172300,721401540,4110,4110,4110,4110,0
|
|
20230612,172200,721401540,4110,4110,4110,4110,0
|
|
20230612,172100,721401540,4110,4110,4110,4110,0
|
|
20230612,172000,721401540,4110,4110,4110,4110,0
|
|
20230612,171900,721401540,4110,4110,4110,4110,0
|
|
20230612,171800,721401540,4110,4110,4110,4110,1297
|
|
20230612,171700,721401540,4110,4110,4110,4110,0
|
|
20230612,171600,721401540,4110,4110,4110,4110,0
|
|
20230612,171500,721401540,4110,4110,4110,4110,0
|
|
20230612,171400,721401540,4110,4110,4110,4110,0
|
|
20230612,171300,721401540,4110,4110,4110,4110,0
|
|
20230612,171200,721401540,4110,4110,4110,4110,0
|
|
20230612,171100,721401540,4110,4110,4110,4110,0
|
|
20230612,171000,721401540,4110,4110,4110,4110,0
|
|
20230612,170900,721401540,4110,4110,4110,4110,0
|
|
20230612,170800,721401540,4110,4110,4110,4110,0
|
|
20230612,170700,721401540,4110,4110,4110,4110,0
|
|
20230612,170600,721401540,4110,4110,4110,4110,0
|
|
20230612,170500,721401540,4110,4110,4110,4110,0
|
|
20230612,170400,721401540,4110,4110,4110,4110,0
|
|
20230612,170300,721401540,4110,4110,4110,4110,0
|
|
20230612,170200,721401540,4110,4110,4110,4110,0
|
|
20230612,170100,721401540,4110,4110,4110,4110,0
|
|
20230612,170000,721401540,4110,4110,4110,4110,0
|
|
20230612,165900,721401540,4110,4110,4110,4110,0
|
|
20230612,165800,721401540,4110,4110,4110,4110,0
|
|
20230612,165700,721401540,4110,4110,4110,4110,0
|
|
20230612,165600,721401540,4110,4110,4110,4110,0
|
|
20230612,165500,721401540,4110,4110,4110,4110,0
|
|
20230612,165400,721401540,4110,4110,4110,4110,0
|
|
20230612,165300,721401540,4110,4110,4110,4110,0
|
|
20230612,165200,721401540,4110,4110,4110,4110,0
|
|
20230612,165100,721401540,4110,4110,4110,4110,0
|
|
20230612,165000,721401540,4110,4110,4110,4110,0
|
|
20230612,164900,721401540,4110,4110,4110,4110,0
|
|
20230612,164800,721401540,4110,4110,4110,4110,1297
|
|
20230612,164700,721401540,4110,4110,4110,4110,0
|
|
20230612,164600,721401540,4110,4110,4110,4110,0
|
|
20230612,164500,721401540,4110,4110,4110,4110,0
|
|
20230612,164400,721401540,4110,4110,4110,4110,0
|
|
20230612,164300,721401540,4110,4110,4110,4110,0
|
|
20230612,164200,721401540,4110,4110,4110,4110,0
|
|
20230612,164100,721401540,4110,4110,4110,4110,0
|
|
20230612,164000,721401540,4110,4110,4110,4110,0
|
|
20230612,163900,721401540,4110,4110,4110,4110,0
|
|
20230612,163800,721401540,4110,4110,4110,4110,0
|
|
20230612,163700,721401540,4110,4110,4110,4110,0
|
|
20230612,163600,721401540,4110,4110,4110,4110,0
|
|
20230612,163500,721401540,4110,4110,4110,4110,0
|
|
20230612,163400,721401540,4110,4110,4110,4110,0
|
|
20230612,163300,721401540,4110,4110,4110,4110,0
|
|
20230612,163200,721401540,4110,4110,4110,4110,0
|
|
20230612,163100,721401540,4110,4110,4110,4110,0
|
|
20230612,163000,721401540,4110,4110,4110,4110,0
|
|
20230612,162900,721401540,4110,4110,4110,4110,0
|
|
20230612,162800,721401540,4110,4110,4110,4110,0
|
|
20230612,162700,721401540,4110,4110,4110,4110,0
|
|
20230612,162600,721401540,4110,4110,4110,4110,0
|
|
20230612,162500,721401540,4110,4110,4110,4110,0
|
|
20230612,162400,721401540,4110,4110,4110,4110,0
|
|
20230612,162300,721401540,4110,4110,4110,4110,0
|
|
20230612,162200,721401540,4110,4110,4110,4110,0
|
|
20230612,162100,721401540,4110,4110,4110,4110,0
|
|
20230612,162000,721401540,4110,4110,4110,4110,0
|
|
20230612,161900,721401540,4110,4110,4110,4110,0
|
|
20230612,161800,721401540,4110,4110,4110,4110,1297
|
|
20230612,161700,721401540,4110,4110,4110,4110,0
|
|
20230612,161600,721401540,4110,4110,4110,4110,0
|
|
20230612,161500,721401540,4110,4110,4110,4110,0
|
|
20230612,161400,721401540,4110,4110,4110,4110,0
|
|
20230612,161300,721401540,4110,4110,4110,4110,0
|
|
20230612,161200,721401540,4110,4110,4110,4110,0
|
|
20230612,161100,721401540,4110,4110,4110,4110,0
|
|
20230612,161000,721401540,4110,4110,4110,4110,0
|
|
20230612,160900,721401540,4110,4110,4110,4110,0
|
|
20230612,160800,721401540,4110,4110,4110,4110,0
|
|
20230612,160700,721401540,4110,4110,4110,4110,0
|
|
20230612,160600,721401540,4110,4110,4110,4110,0
|
|
20230612,160500,721401540,4110,4110,4110,4110,0
|
|
20230612,160400,721401540,4110,4110,4110,4110,0
|
|
20230612,160300,721401540,4110,4110,4110,4110,0
|
|
20230612,160200,721401540,4110,4110,4110,4110,0
|
|
20230612,160100,721401540,4110,4110,4110,4110,0
|
|
20230612,160000,721401540,4110,4110,4110,4110,0
|
|
20230612,155900,721401540,4110,4110,4110,4110,0
|
|
20230612,155800,721401540,4110,4110,4110,4110,0
|
|
20230612,155700,721401540,4110,4110,4110,4110,0
|
|
20230612,155600,721401540,4110,4110,4110,4110,0
|
|
20230612,155500,721401540,4110,4110,4110,4110,0
|
|
20230612,155400,721401540,4110,4110,4110,4110,0
|
|
20230612,155300,721401540,4110,4110,4110,4110,0
|
|
20230612,155200,721401540,4110,4110,4110,4110,0
|
|
20230612,155100,721401540,4110,4110,4110,4110,0
|
|
20230612,155000,721401540,4110,4110,4110,4110,0
|
|
20230612,154900,721401540,4110,4110,4110,4110,0
|
|
20230612,154800,721401540,4110,4110,4110,4110,1297
|
|
20230612,154700,721401540,4110,4110,4110,4110,0
|
|
20230612,154600,721401540,4110,4110,4110,4110,0
|
|
20230612,154500,721401540,4110,4110,4110,4110,0
|
|
20230612,154400,721401540,4110,4110,4110,4110,0
|
|
20230612,154300,721401540,4110,4110,4110,4110,0
|
|
20230612,154200,721401540,4110,4110,4110,4110,0
|
|
20230612,154100,721401540,4110,4110,4110,4110,0
|
|
20230612,154000,721401540,4110,4110,4110,4110,0
|
|
20230612,153900,721401540,4110,4110,4110,4110,0
|
|
20230612,153800,721401540,4110,4110,4110,4110,0
|
|
20230612,153700,721401540,4110,4110,4110,4110,0
|
|
20230612,153600,721401540,4110,4110,4110,4110,0
|
|
20230612,153500,721401540,4110,4110,4110,4110,0
|
|
20230612,153400,721401540,4110,4110,4110,4110,0
|
|
20230612,153300,721401540,4110,4110,4110,4110,0
|
|
20230612,153200,721401540,4110,4110,4110,4110,0
|
|
20230612,153100,721401540,4110,4110,4110,4110,0
|
|
20230612,153000,721401540,4110,4110,4110,4110,1297
|
|
20230612,152900,716070870,4110,4110,4110,4110,0
|
|
20230612,152800,716070870,4110,4110,4110,4110,0
|
|
20230612,152700,716070870,4110,4110,4110,4110,0
|
|
20230612,152600,716070870,4110,4110,4110,4110,0
|
|
20230612,152500,716070870,4110,4110,4110,4110,0
|
|
20230612,152400,716070870,4110,4110,4110,4110,0
|
|
20230612,152300,716070870,4110,4110,4110,4110,0
|
|
20230612,152200,716070870,4110,4110,4110,4110,0
|
|
20230612,152100,716070870,4110,4110,4110,4110,0
|
|
20230612,152000,716070870,4110,4110,4110,4110,0
|
|
20230612,151900,716070870,4110,4110,4110,4110,2
|
|
20230612,151800,716062650,4110,4110,4110,4110,852
|
|
20230612,151700,712560930,4110,4110,4110,4110,0
|
|
20230612,151600,712560930,4110,4110,4110,4110,235
|
|
20230612,151500,711595080,4120,4120,4120,4120,25
|
|
20230612,151400,711492080,4120,4120,4120,4120,100
|
|
20230612,151300,711080080,4115,4115,4115,4115,1986
|
|
20230612,151200,702907690,4115,4110,4115,4110,854
|
|
20230612,151100,699395070,4110,4110,4110,4110,536
|
|
20230612,151000,697192110,4100,4100,4100,4100,0
|
|
20230612,150900,697192110,4100,4100,4100,4100,1346
|
|
20230612,150800,691673510,4095,4095,4095,4095,857
|
|
20230612,150700,688164095,4095,4095,4095,4095,399
|
|
20230612,150600,686530190,4095,4100,4100,4095,1750
|
|
20230612,150500,679361135,4100,4100,4100,4100,788
|
|
20230612,150400,676130335,4100,4105,4105,4100,5028
|
|
20230612,150300,655514505,4105,4105,4105,4105,493
|
|
20230612,150200,653490740,4105,4105,4105,4105,0
|
|
20230612,150100,653490740,4105,4105,4105,4105,1603
|
|
20230612,150000,646910425,4105,4105,4105,4105,0
|
|
20230612,145900,646910425,4105,4100,4105,4100,130
|
|
20230612,145800,646377275,4100,4100,4100,4100,0
|
|
20230612,145700,646377275,4100,4100,4100,4100,1124
|
|
20230612,145600,641768875,4100,4100,4100,4100,1
|
|
20230612,145500,641764775,4095,4095,4095,4095,1
|
|
20230612,145400,641760680,4095,4095,4095,4095,0
|
|
20230612,145300,641760680,4095,4095,4095,4095,1
|
|
20230612,145200,641756585,4095,4095,4095,4095,205
|
|
20230612,145100,640917110,4095,4095,4095,4095,0
|
|
20230612,145000,640917110,4095,4095,4100,4095,395
|
|
20230612,144900,639299580,4095,4095,4095,4095,483
|
|
20230612,144800,637321695,4100,4100,4100,4095,510
|
|
20230612,144700,635232705,4100,4100,4100,4100,170
|
|
20230612,144600,634535705,4100,4100,4100,4100,143
|
|
20230612,144500,633949405,4100,4100,4100,4100,0
|
|
20230612,144400,633949405,4100,4100,4100,4100,0
|
|
20230612,144300,633949405,4100,4100,4100,4100,20
|
|
20230612,144200,633867405,4100,4100,4100,4100,0
|
|
20230612,144100,633867405,4100,4100,4100,4100,97
|
|
20230612,144000,633469705,4100,4100,4100,4100,70
|
|
20230612,143900,633182705,4100,4100,4100,4100,24
|
|
20230612,143800,633084305,4100,4100,4100,4100,1341
|
|
20230612,143700,627586205,4100,4100,4100,4100,0
|
|
20230612,143600,627586205,4100,4100,4100,4100,1375
|
|
20230612,143500,621948705,4100,4100,4100,4100,1294
|
|
20230612,143400,616643305,4100,4100,4100,4100,0
|
|
20230612,143300,616643305,4100,4100,4100,4100,0
|
|
20230612,143200,616643305,4100,4100,4100,4100,538
|
|
20230612,143100,614437505,4100,4100,4100,4100,417
|
|
20230612,143000,612727805,4100,4100,4100,4100,540
|
|
20230612,142900,610513805,4100,4100,4100,4100,0
|
|
20230612,142800,610513805,4100,4100,4100,4100,0
|
|
20230612,142700,610513805,4100,4100,4100,4100,1379
|
|
20230612,142600,604859905,4105,4105,4105,4105,0
|
|
20230612,142500,604859905,4105,4105,4105,4105,1764
|
|
20230612,142400,597618685,4110,4110,4110,4110,0
|
|
20230612,142300,597618685,4110,4110,4110,4110,0
|
|
20230612,142200,597618685,4110,4110,4110,4110,67
|
|
20230612,142100,597343315,4115,4115,4115,4115,0
|
|
20230612,142000,597343315,4115,4115,4115,4115,0
|
|
20230612,141900,597343315,4115,4115,4115,4115,0
|
|
20230612,141800,597343315,4115,4115,4115,4115,0
|
|
20230612,141700,597343315,4115,4115,4115,4115,50
|
|
20230612,141600,597137565,4115,4115,4115,4105,1174
|
|
20230612,141500,592309885,4105,4110,4110,4105,75
|
|
20230612,141400,592001985,4115,4115,4115,4115,50
|
|
20230612,141300,591796235,4110,4110,4110,4110,1
|
|
20230612,141200,591792125,4110,4110,4110,4110,0
|
|
20230612,141100,591792125,4110,4110,4110,4110,174
|
|
20230612,141000,591076985,4105,4105,4105,4105,0
|
|
20230612,140900,591076985,4105,4105,4105,4105,0
|
|
20230612,140800,591076985,4105,4105,4105,4105,255
|
|
20230612,140700,590030210,4110,4110,4110,4110,156
|
|
20230612,140600,589389050,4105,4105,4105,4105,0
|
|
20230612,140500,589389050,4105,4105,4105,4105,0
|
|
20230612,140400,589389050,4105,4105,4105,4105,50
|
|
20230612,140300,589183800,4105,4105,4105,4105,0
|
|
20230612,140200,589183800,4105,4105,4105,4105,105
|
|
20230612,140100,588752775,4105,4105,4105,4105,100
|
|
20230612,140000,588342275,4105,4105,4105,4105,770
|
|
20230612,135900,585181425,4110,4110,4110,4110,0
|
|
20230612,135800,585181425,4110,4110,4110,4110,0
|
|
20230612,135700,585181425,4110,4110,4110,4110,0
|
|
20230612,135600,585181425,4110,4110,4110,4110,50
|
|
20230612,135500,584975925,4105,4105,4105,4105,0
|
|
20230612,135400,584975925,4105,4105,4105,4105,0
|
|
20230612,135300,584975925,4105,4105,4105,4105,0
|
|
20230612,135200,584975925,4105,4105,4105,4105,0
|
|
20230612,135100,584975925,4105,4105,4105,4105,0
|
|
20230612,135000,584975925,4105,4100,4105,4100,526
|
|
20230612,134900,582819205,4100,4105,4105,4100,656
|
|
20230612,134800,580129585,4105,4105,4105,4105,0
|
|
20230612,134700,580129585,4105,4105,4105,4105,750
|
|
20230612,134600,577050835,4125,4125,4125,4125,0
|
|
20230612,134500,577050835,4125,4125,4125,4125,10
|
|
20230612,134400,577009585,4125,4125,4125,4125,2
|
|
20230612,134300,577001335,4105,4105,4105,4105,19
|
|
20230612,134200,576923340,4110,4110,4110,4110,99
|
|
20230612,134100,576516450,4130,4125,4130,4125,232
|
|
20230612,134000,575559430,4120,4120,4120,4120,805
|
|
20230612,133900,572242830,4100,4105,4105,4100,600
|
|
20230612,133800,569781525,4105,4105,4105,4105,0
|
|
20230612,133700,569781525,4105,4120,4120,4105,347
|
|
20230612,133600,568356210,4115,4115,4115,4115,361
|
|
20230612,133500,566870695,4115,4115,4115,4115,11
|
|
20230612,133400,566825430,4115,4110,4115,4105,463
|
|
20230612,133300,564924320,4105,4110,4110,4105,119
|
|
20230612,133200,564435265,4105,4105,4105,4105,0
|
|
20230612,133100,564435265,4105,4120,4120,4105,1500
|
|
20230612,133000,558272365,4120,4120,4120,4120,0
|
|
20230612,132900,558272365,4120,4120,4120,4120,1082
|
|
20230612,132800,553814525,4120,4120,4120,4120,73
|
|
20230612,132700,553513765,4120,4130,4130,4120,62
|
|
20230612,132600,553258205,4130,4130,4130,4130,24
|
|
20230612,132500,553159085,4130,4130,4130,4130,24
|
|
20230612,132400,553059965,4130,4130,4130,4130,35
|
|
20230612,132300,552915415,4120,4120,4120,4120,0
|
|
20230612,132200,552915415,4120,4120,4120,4120,0
|
|
20230612,132100,552915415,4120,4120,4120,4120,156
|
|
20230612,132000,552272695,4120,4120,4120,4120,0
|
|
20230612,131900,552272695,4120,4120,4120,4120,599
|
|
20230612,131800,549804815,4120,4120,4120,4120,10
|
|
20230612,131700,549763615,4120,4120,4120,4120,12
|
|
20230612,131600,549714175,4120,4120,4120,4120,10
|
|
20230612,131500,549672975,4120,4120,4120,4120,7
|
|
20230612,131400,549644135,4120,4120,4120,4120,50
|
|
20230612,131300,549438135,4130,4130,4130,4130,0
|
|
20230612,131200,549438135,4130,4130,4130,4130,1
|
|
20230612,131100,549434005,4120,4120,4120,4120,0
|
|
20230612,131000,549434005,4120,4120,4120,4120,0
|
|
20230612,130900,549434005,4120,4120,4120,4120,0
|
|
20230612,130800,549434005,4120,4120,4120,4120,100
|
|
20230612,130700,549022005,4120,4120,4120,4120,20
|
|
20230612,130600,548939605,4120,4120,4120,4120,0
|
|
20230612,130500,548939605,4120,4120,4120,4120,0
|
|
20230612,130400,548939605,4120,4120,4120,4120,2
|
|
20230612,130300,548931365,4120,4120,4120,4120,100
|
|
20230612,130200,548519365,4120,4125,4125,4120,175
|
|
20230612,130100,547798065,4130,4130,4130,4130,0
|
|
20230612,130000,547798065,4130,4130,4130,4130,0
|
|
20230612,125900,547798065,4130,4130,4130,4130,0
|
|
20230612,125800,547798065,4130,4130,4130,4130,0
|
|
20230612,125700,547798065,4130,4130,4130,4130,0
|
|
20230612,125600,547798065,4130,4115,4130,4115,2028
|
|
20230612,125500,539438385,4115,4115,4115,4115,100
|
|
20230612,125400,539026885,4115,4115,4115,4115,0
|
|
20230612,125300,539026885,4115,4115,4115,4115,0
|
|
20230612,125200,539026885,4115,4115,4115,4115,0
|
|
20230612,125100,539026885,4115,4115,4115,4115,1
|
|
20230612,125000,539022770,4110,4110,4110,4105,173
|
|
20230612,124900,538311980,4110,4110,4110,4110,0
|
|
20230612,124800,538311980,4110,4110,4110,4110,100
|
|
20230612,124700,537900980,4110,4110,4110,4110,228
|
|
20230612,124600,536963900,4110,4110,4110,4110,0
|
|
20230612,124500,536963900,4110,4110,4110,4110,0
|
|
20230612,124400,536963900,4110,4110,4110,4110,0
|
|
20230612,124300,536963900,4110,4110,4110,4110,0
|
|
20230612,124200,536963900,4110,4110,4110,4110,0
|
|
20230612,124100,536963900,4110,4110,4110,4110,0
|
|
20230612,124000,536963900,4110,4110,4110,4110,0
|
|
20230612,123900,536963900,4110,4110,4110,4110,0
|
|
20230612,123800,536963900,4110,4110,4110,4110,26
|
|
20230612,123700,536857040,4110,4110,4110,4110,1
|
|
20230612,123600,536852930,4115,4115,4115,4115,6
|
|
20230612,123500,536828240,4115,4115,4115,4115,2
|
|
20230612,123400,536820010,4115,4115,4115,4115,100
|
|
20230612,123300,536408510,4115,4115,4115,4115,0
|
|
20230612,123200,536408510,4115,4110,4115,4110,1001
|
|
20230612,123100,532294395,4115,4115,4115,4115,1671
|
|
20230612,123000,525418230,4110,4110,4110,4110,0
|
|
20230612,122900,525418230,4110,4110,4110,4110,654
|
|
20230612,122800,522730290,4105,4105,4105,4105,10
|
|
20230612,122700,522689240,4105,4105,4105,4105,0
|
|
20230612,122600,522689240,4105,4105,4105,4105,15
|
|
20230612,122500,522627665,4100,4100,4100,4100,0
|
|
20230612,122400,522627665,4100,4100,4100,4100,0
|
|
20230612,122300,522627665,4100,4100,4100,4100,0
|
|
20230612,122200,522627665,4100,4100,4100,4100,0
|
|
20230612,122100,522627665,4100,4100,4100,4100,50
|
|
20230612,122000,522422665,4100,4100,4100,4100,0
|
|
20230612,121900,522422665,4100,4100,4100,4100,0
|
|
20230612,121800,522422665,4100,4100,4100,4100,1326
|
|
20230612,121700,516986065,4100,4100,4100,4100,0
|
|
20230612,121600,516986065,4100,4100,4100,4100,0
|
|
20230612,121500,516986065,4100,4100,4100,4100,550
|
|
20230612,121400,514731065,4100,4100,4100,4100,500
|
|
20230612,121300,512681065,4100,4100,4100,4100,500
|
|
20230612,121200,510631065,4100,4100,4105,4100,625
|
|
20230612,121100,508068065,4100,4100,4100,4100,2
|
|
20230612,121000,508059865,4100,4105,4105,4100,7914
|
|
20230612,120900,475612215,4105,4105,4105,4105,0
|
|
20230612,120800,475612215,4105,4105,4105,4105,100
|
|
20230612,120700,475201715,4115,4115,4115,4115,10
|
|
20230612,120600,475160565,4115,4115,4115,4115,0
|
|
20230612,120500,475160565,4115,4115,4115,4115,0
|
|
20230612,120400,475160565,4115,4115,4115,4115,0
|
|
20230612,120300,475160565,4115,4115,4115,4115,0
|
|
20230612,120200,475160565,4115,4115,4115,4115,0
|
|
20230612,120100,475160565,4115,4115,4115,4115,1
|
|
20230612,120000,475156450,4105,4105,4105,4105,0
|
|
20230612,115900,475156450,4105,4105,4105,4105,8
|
|
20230612,115800,475123610,4105,4105,4105,4105,8
|
|
20230612,115700,475090770,4105,4115,4115,4105,7
|
|
20230612,115600,475062025,4100,4100,4100,4100,9
|
|
20230612,115500,475025125,4100,4100,4100,4100,6
|
|
20230612,115400,475000525,4100,4100,4100,4100,8
|
|
20230612,115300,474967725,4100,4100,4100,4100,7
|
|
20230612,115200,474939025,4100,4100,4100,4100,7
|
|
20230612,115100,474910325,4100,4100,4100,4100,7
|
|
20230612,115000,474881625,4100,4105,4105,4100,402
|
|
20230612,114900,473231460,4105,4105,4105,4105,6
|
|
20230612,114800,473206830,4105,4115,4115,4105,12
|
|
20230612,114700,473157540,4105,4105,4105,4105,6
|
|
20230612,114600,473132910,4100,4100,4100,4100,259
|
|
20230612,114500,472071010,4100,4100,4100,4100,5
|
|
20230612,114400,472050510,4100,4100,4100,4100,15969
|
|
20230612,114300,406577610,4100,4105,4105,4100,2105
|
|
20230612,114200,397936615,4105,4110,4110,4105,278
|
|
20230612,114100,396794080,4105,4105,4105,4105,259
|
|
20230612,114000,395730885,4105,4105,4105,4105,7
|
|
20230612,113900,395702150,4105,4110,4110,4105,17
|
|
20230612,113800,395632315,4105,4105,4105,4105,9
|
|
20230612,113700,395595370,4105,4105,4105,4105,260
|
|
20230612,113600,394528070,4105,4105,4105,4105,96
|
|
20230612,113500,394133990,4110,4110,4110,4105,21
|
|
20230612,113400,394047710,4105,4105,4105,4105,9
|
|
20230612,113300,394010765,4105,4110,4110,4105,206
|
|
20230612,113200,393164135,4105,4110,4110,4105,314
|
|
20230612,113100,391873640,4105,4105,4105,4105,16
|
|
20230612,113000,391807960,4105,4105,4105,4105,1244
|
|
20230612,112900,386701340,4105,4105,4105,4105,5
|
|
20230612,112800,386680815,4105,4105,4105,4105,574
|
|
20230612,112700,384324545,4105,4105,4105,4105,5
|
|
20230612,112600,384304020,4105,4110,4110,4105,95
|
|
20230612,112500,383913610,4110,4110,4110,4110,7
|
|
20230612,112400,383884840,4110,4120,4120,4110,13
|
|
20230612,112300,383831370,4110,4120,4120,4110,17
|
|
20230612,112200,383761385,4105,4105,4105,4105,58
|
|
20230612,112100,383523295,4105,4105,4105,4105,57
|
|
20230612,112000,383289310,4105,4105,4105,4105,9
|
|
20230612,111900,383252365,4105,4105,4105,4105,55
|
|
20230612,111800,383026590,4105,4105,4105,4105,8
|
|
20230612,111700,382993750,4105,4105,4120,4105,9
|
|
20230612,111600,382956790,4105,4110,4110,4105,208
|
|
20230612,111500,382101950,4110,4110,4110,4110,7
|
|
20230612,111400,382073180,4110,4115,4115,4110,289
|
|
20230612,111300,380884035,4105,4105,4105,4105,6
|
|
20230612,111200,380859405,4105,4105,4105,4105,8
|
|
20230612,111100,380826565,4105,4105,4105,4105,7
|
|
20230612,111000,380797830,4105,4115,4115,4105,94
|
|
20230612,110900,380411430,4110,4110,4110,4110,40
|
|
20230612,110800,380247030,4110,4115,4115,4110,81
|
|
20230612,110700,379913755,4105,4105,4105,4105,6
|
|
20230612,110600,379889125,4105,4110,4110,4105,108
|
|
20230612,110500,379445640,4110,4110,4110,4110,6
|
|
20230612,110400,379420980,4110,4110,4110,4110,7
|
|
20230612,110300,379392210,4110,4110,4110,4110,208
|
|
20230612,110200,378537330,4105,4105,4105,4105,159
|
|
20230612,110100,377884635,4110,4110,4110,4110,1025
|
|
20230612,110000,373671885,4110,4110,4110,4110,38
|
|
20230612,105900,373515705,4105,4105,4105,4105,7
|
|
20230612,105800,373486970,4105,4105,4105,4105,8
|
|
20230612,105700,373454130,4105,4105,4105,4105,6
|
|
20230612,105600,373429500,4105,4105,4105,4105,359
|
|
20230612,105500,371955805,4105,4105,4105,4105,7
|
|
20230612,105400,371927070,4105,4105,4105,4105,8
|
|
20230612,105300,371894230,4105,4105,4105,4105,9
|
|
20230612,105200,371857285,4105,4105,4105,4105,9
|
|
20230612,105100,371820340,4105,4110,4115,4105,677
|
|
20230612,105000,369036820,4105,4105,4105,4105,240
|
|
20230612,104900,368051620,4105,4105,4105,4105,6
|
|
20230612,104800,368026990,4100,4100,4100,4100,8
|
|
20230612,104700,367994190,4100,4110,4110,4100,8007
|
|
20230612,104600,335111755,4110,4110,4110,4110,7
|
|
20230612,104500,335082985,4120,4115,4120,4115,2628
|
|
20230612,104400,324268665,4115,4115,4115,4110,129
|
|
20230612,104300,323737880,4115,4110,4115,4110,264
|
|
20230612,104200,322652770,4110,4115,4115,4110,159
|
|
20230612,104100,321998525,4115,4115,4115,4115,7
|
|
20230612,104000,321969720,4115,4115,4120,4110,236
|
|
20230612,103900,320998735,4115,4115,4115,4115,106
|
|
20230612,103800,320562545,4120,4115,4120,4115,210
|
|
20230612,103700,319697390,4115,4115,4115,4115,6
|
|
20230612,103600,319672700,4115,4125,4125,4115,135
|
|
20230612,103500,319116665,4110,4110,4110,4110,305
|
|
20230612,103400,317863115,4110,4110,4110,4110,10
|
|
20230612,103300,317822015,4110,4110,4110,4110,6
|
|
20230612,103200,317797355,4110,4110,4110,4110,308
|
|
20230612,103100,316531475,4110,4110,4110,4110,7
|
|
20230612,103000,316502705,4110,4110,4110,4110,117
|
|
20230612,102900,316021835,4110,4110,4110,4110,132
|
|
20230612,102800,315479315,4110,4110,4110,4110,75
|
|
20230612,102700,315171065,4110,4115,4115,4110,30
|
|
20230612,102600,315047725,4120,4105,4120,4105,397
|
|
20230612,102500,313413020,4105,4110,4110,4105,30
|
|
20230612,102400,313289835,4110,4110,4110,4110,23
|
|
20230612,102300,313195305,4110,4110,4110,4110,23
|
|
20230612,102200,313100775,4110,4110,4110,4110,34
|
|
20230612,102100,312961035,4110,4105,4110,4105,221
|
|
20230612,102000,312053765,4105,4105,4105,4105,134
|
|
20230612,101900,311503695,4105,4105,4110,4105,809
|
|
20230612,101800,308180065,4100,4100,4105,4100,26
|
|
20230612,101700,308073415,4100,4115,4115,4100,31
|
|
20230612,101600,307946285,4100,4100,4105,4100,223
|
|
20230612,101500,307030990,4100,4100,4100,4100,43
|
|
20230612,101400,306854690,4100,4100,4105,4100,35
|
|
20230612,101300,306711095,4110,4100,4110,4100,42
|
|
20230612,101200,306538695,4100,4110,4110,4100,5030
|
|
20230612,101100,285910350,4110,4105,4110,4105,22
|
|
20230612,101000,285819970,4105,4110,4110,4105,28
|
|
20230612,100900,285705020,4105,4110,4110,4105,34
|
|
20230612,100800,285565390,4105,4110,4110,4105,48
|
|
20230612,100700,285368190,4110,4115,4115,4110,30
|
|
20230612,100600,285244860,4115,4115,4115,4115,24
|
|
20230612,100500,285146100,4115,4115,4115,4115,23
|
|
20230612,100400,285051455,4115,4115,4115,4115,33
|
|
20230612,100300,284915660,4115,4115,4115,4115,32
|
|
20230612,100200,284783980,4115,4120,4120,4115,531
|
|
20230612,100100,282596295,4120,4125,4140,4120,26
|
|
20230612,100000,282489105,4120,4120,4140,4120,31
|
|
20230612,095900,282361365,4120,4105,4120,4105,629
|
|
20230612,095800,279770290,4105,4105,4105,4100,1457
|
|
20230612,095700,273789320,4105,4105,4105,4100,1701
|
|
20230612,095600,266806820,4105,4110,4110,4105,38
|
|
20230612,095500,266650785,4105,4110,4115,4105,4051
|
|
20230612,095400,249984490,4105,4105,4110,4105,35
|
|
20230612,095300,249840715,4115,4105,4115,4105,31
|
|
20230612,095200,249713305,4115,4105,4115,4105,577
|
|
20230612,095100,247344200,4105,4105,4105,4105,631
|
|
20230612,095000,244753945,4105,4105,4105,4105,31
|
|
20230612,094900,244626690,4105,4105,4105,4105,29
|
|
20230612,094800,244507645,4105,4105,4105,4105,26
|
|
20230612,094700,244400915,4105,4105,4105,4105,24
|
|
20230612,094600,244302395,4105,4110,4110,4105,429
|
|
20230612,094500,242539345,4105,4105,4105,4105,22
|
|
20230612,094400,242449035,4105,4105,4105,4105,36
|
|
20230612,094300,242301255,4105,4105,4105,4105,22
|
|
20230612,094200,242210945,4105,4105,4105,4105,26
|
|
20230612,094100,242104215,4105,4105,4105,4105,46
|
|
20230612,094000,241915385,4105,4100,4105,4100,25
|
|
20230612,093900,241812805,4100,4095,4105,4095,4113
|
|
20230612,093800,224948900,4095,4095,4100,4095,2881
|
|
20230612,093700,213151200,4100,4095,4105,4095,258
|
|
20230612,093600,212094355,4095,4095,4095,4095,1036
|
|
20230612,093500,207851935,4095,4095,4100,4095,10
|
|
20230612,093400,207810980,4100,4095,4100,4095,44
|
|
20230612,093300,207630630,4095,4105,4105,4095,9
|
|
20230612,093200,207593765,4105,4095,4105,4095,9
|
|
20230612,093100,207556900,4095,4095,4095,4095,11
|
|
20230612,093000,207511855,4095,4095,4100,4095,12
|
|
20230612,092900,207462710,4095,4095,4095,4095,309
|
|
20230612,092800,206197355,4095,4105,4105,4095,1118
|
|
20230612,092700,201609120,4105,4115,4115,4105,464
|
|
20230612,092600,199703540,4125,4125,4140,4120,487
|
|
20230612,092500,197696595,4130,4150,4150,4130,10296
|
|
20230612,092400,155166520,4150,4105,4150,4105,2824
|
|
20230612,092300,143550645,4110,4100,4110,4095,2517
|
|
20230612,092200,133230965,4100,4100,4100,4100,11
|
|
20230612,092100,133185865,4100,4105,4105,4100,8
|
|
20230612,092000,133153060,4100,4105,4105,4100,1195
|
|
20230612,091900,128252135,4105,4105,4110,4105,98
|
|
20230612,091800,127849840,4105,4105,4105,4100,13
|
|
20230612,091700,127796525,4100,4100,4100,4100,572
|
|
20230612,091600,125451325,4100,4105,4105,4095,5708
|
|
20230612,091500,102041770,4110,4110,4110,4110,394
|
|
20230612,091400,100422430,4110,4115,4115,4105,13
|
|
20230612,091300,100369040,4105,4110,4110,4105,238
|
|
20230612,091200,99392045,4105,4105,4105,4105,67
|
|
20230612,091100,99117010,4110,4115,4115,4110,107
|
|
20230612,091000,98677215,4115,4110,4120,4105,1733
|
|
20230612,090900,91560880,4110,4110,4110,4110,243
|
|
20230612,090800,90562150,4105,4110,4110,4105,1507
|
|
20230612,090700,84370455,4110,4110,4110,4105,2229
|
|
20230612,090600,75219100,4115,4105,4115,4100,3828
|
|
20230612,090500,59489740,4105,4110,4110,4100,2249
|
|
20230612,090400,50253210,4115,4125,4125,4115,325
|
|
20230612,090300,48914345,4125,4115,4140,4115,1708
|
|
20230612,090200,41872080,4115,4120,4135,4105,6126
|
|
20230612,090100,16665995,4115,4140,4140,4115,1514
|
|
20230612,090000,10416400,4130,4150,4150,4130,2506
|