573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,182900,180122445715,2710,2710,2710,2710,0
|
|
20230612,182800,180122445715,2710,2710,2710,2710,0
|
|
20230612,182700,180122445715,2710,2710,2710,2710,0
|
|
20230612,182600,180122445715,2710,2710,2710,2710,0
|
|
20230612,182500,180122445715,2710,2710,2710,2710,0
|
|
20230612,182400,180122445715,2710,2710,2710,2710,0
|
|
20230612,182300,180122445715,2710,2710,2710,2710,0
|
|
20230612,182200,180122445715,2710,2710,2710,2710,0
|
|
20230612,182100,180122445715,2710,2710,2710,2710,0
|
|
20230612,182000,180122445715,2710,2710,2710,2710,0
|
|
20230612,181900,180122445715,2710,2710,2710,2710,0
|
|
20230612,181800,180122445715,2710,2710,2710,2710,0
|
|
20230612,181700,180122445715,2710,2710,2710,2710,0
|
|
20230612,181600,180122445715,2710,2710,2710,2710,0
|
|
20230612,181500,180122445715,2710,2710,2710,2710,0
|
|
20230612,181400,180122445715,2710,2710,2710,2710,0
|
|
20230612,181300,180122445715,2710,2710,2710,2710,0
|
|
20230612,181200,180122445715,2710,2710,2710,2710,0
|
|
20230612,181100,180122445715,2710,2710,2710,2710,0
|
|
20230612,181000,180122445715,2710,2710,2710,2710,0
|
|
20230612,180900,180122445715,2710,2710,2710,2710,0
|
|
20230612,180800,180122445715,2710,2710,2710,2710,0
|
|
20230612,180700,180122445715,2710,2710,2710,2710,0
|
|
20230612,180600,180122445715,2710,2710,2710,2710,0
|
|
20230612,180500,180122445715,2710,2710,2710,2710,0
|
|
20230612,180400,180122445715,2710,2710,2710,2710,0
|
|
20230612,180300,180122445715,2710,2710,2710,2710,0
|
|
20230612,180200,180122445715,2710,2710,2710,2710,0
|
|
20230612,180100,180122445715,2710,2710,2710,2710,0
|
|
20230612,180000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,175900,180122445715,2710,2710,2710,2710,0
|
|
20230612,175800,180122445715,2710,2710,2710,2710,0
|
|
20230612,175700,180122445715,2710,2710,2710,2710,0
|
|
20230612,175600,180122445715,2710,2710,2710,2710,0
|
|
20230612,175500,180122445715,2710,2710,2710,2710,0
|
|
20230612,175400,180122445715,2710,2710,2710,2710,0
|
|
20230612,175300,180122445715,2710,2710,2710,2710,0
|
|
20230612,175200,180122445715,2710,2710,2710,2710,0
|
|
20230612,175100,180122445715,2710,2710,2710,2710,0
|
|
20230612,175000,180122445715,2710,2710,2710,2710,0
|
|
20230612,174900,180122445715,2710,2710,2710,2710,0
|
|
20230612,174800,180122445715,2710,2710,2710,2710,0
|
|
20230612,174700,180122445715,2710,2710,2710,2710,0
|
|
20230612,174600,180122445715,2710,2710,2710,2710,0
|
|
20230612,174500,180122445715,2710,2710,2710,2710,0
|
|
20230612,174400,180122445715,2710,2710,2710,2710,0
|
|
20230612,174300,180122445715,2710,2710,2710,2710,0
|
|
20230612,174200,180122445715,2710,2710,2710,2710,0
|
|
20230612,174100,180122445715,2710,2710,2710,2710,0
|
|
20230612,174000,180122445715,2710,2710,2710,2710,0
|
|
20230612,173900,180122445715,2710,2710,2710,2710,0
|
|
20230612,173800,180122445715,2710,2710,2710,2710,0
|
|
20230612,173700,180122445715,2710,2710,2710,2710,0
|
|
20230612,173600,180122445715,2710,2710,2710,2710,0
|
|
20230612,173500,180122445715,2710,2710,2710,2710,0
|
|
20230612,173400,180122445715,2710,2710,2710,2710,0
|
|
20230612,173300,180122445715,2710,2710,2710,2710,0
|
|
20230612,173200,180122445715,2710,2710,2710,2710,0
|
|
20230612,173100,180122445715,2710,2710,2710,2710,0
|
|
20230612,173000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,172900,180122445715,2710,2710,2710,2710,0
|
|
20230612,172800,180122445715,2710,2710,2710,2710,0
|
|
20230612,172700,180122445715,2710,2710,2710,2710,0
|
|
20230612,172600,180122445715,2710,2710,2710,2710,0
|
|
20230612,172500,180122445715,2710,2710,2710,2710,0
|
|
20230612,172400,180122445715,2710,2710,2710,2710,0
|
|
20230612,172300,180122445715,2710,2710,2710,2710,0
|
|
20230612,172200,180122445715,2710,2710,2710,2710,0
|
|
20230612,172100,180122445715,2710,2710,2710,2710,0
|
|
20230612,172000,180122445715,2710,2710,2710,2710,0
|
|
20230612,171900,180122445715,2710,2710,2710,2710,0
|
|
20230612,171800,180122445715,2710,2710,2710,2710,0
|
|
20230612,171700,180122445715,2710,2710,2710,2710,0
|
|
20230612,171600,180122445715,2710,2710,2710,2710,0
|
|
20230612,171500,180122445715,2710,2710,2710,2710,0
|
|
20230612,171400,180122445715,2710,2710,2710,2710,0
|
|
20230612,171300,180122445715,2710,2710,2710,2710,0
|
|
20230612,171200,180122445715,2710,2710,2710,2710,0
|
|
20230612,171100,180122445715,2710,2710,2710,2710,0
|
|
20230612,171000,180122445715,2710,2710,2710,2710,0
|
|
20230612,170900,180122445715,2710,2710,2710,2710,0
|
|
20230612,170800,180122445715,2710,2710,2710,2710,0
|
|
20230612,170700,180122445715,2710,2710,2710,2710,0
|
|
20230612,170600,180122445715,2710,2710,2710,2710,0
|
|
20230612,170500,180122445715,2710,2710,2710,2710,0
|
|
20230612,170400,180122445715,2710,2710,2710,2710,0
|
|
20230612,170300,180122445715,2710,2710,2710,2710,0
|
|
20230612,170200,180122445715,2710,2710,2710,2710,0
|
|
20230612,170100,180122445715,2710,2710,2710,2710,0
|
|
20230612,170000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,165900,180122445715,2710,2710,2710,2710,0
|
|
20230612,165800,180122445715,2710,2710,2710,2710,0
|
|
20230612,165700,180122445715,2710,2710,2710,2710,0
|
|
20230612,165600,180122445715,2710,2710,2710,2710,0
|
|
20230612,165500,180122445715,2710,2710,2710,2710,0
|
|
20230612,165400,180122445715,2710,2710,2710,2710,0
|
|
20230612,165300,180122445715,2710,2710,2710,2710,0
|
|
20230612,165200,180122445715,2710,2710,2710,2710,0
|
|
20230612,165100,180122445715,2710,2710,2710,2710,0
|
|
20230612,165000,180122445715,2710,2710,2710,2710,0
|
|
20230612,164900,180122445715,2710,2710,2710,2710,0
|
|
20230612,164800,180122445715,2710,2710,2710,2710,0
|
|
20230612,164700,180122445715,2710,2710,2710,2710,0
|
|
20230612,164600,180122445715,2710,2710,2710,2710,0
|
|
20230612,164500,180122445715,2710,2710,2710,2710,0
|
|
20230612,164400,180122445715,2710,2710,2710,2710,0
|
|
20230612,164300,180122445715,2710,2710,2710,2710,0
|
|
20230612,164200,180122445715,2710,2710,2710,2710,0
|
|
20230612,164100,180122445715,2710,2710,2710,2710,0
|
|
20230612,164000,180122445715,2710,2710,2710,2710,0
|
|
20230612,163900,180122445715,2710,2710,2710,2710,0
|
|
20230612,163800,180122445715,2710,2710,2710,2710,0
|
|
20230612,163700,180122445715,2710,2710,2710,2710,0
|
|
20230612,163600,180122445715,2710,2710,2710,2710,0
|
|
20230612,163500,180122445715,2710,2710,2710,2710,0
|
|
20230612,163400,180122445715,2710,2710,2710,2710,0
|
|
20230612,163300,180122445715,2710,2710,2710,2710,0
|
|
20230612,163200,180122445715,2710,2710,2710,2710,0
|
|
20230612,163100,180122445715,2710,2710,2710,2710,0
|
|
20230612,163000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,162900,180122445715,2710,2710,2710,2710,0
|
|
20230612,162800,180122445715,2710,2710,2710,2710,0
|
|
20230612,162700,180122445715,2710,2710,2710,2710,0
|
|
20230612,162600,180122445715,2710,2710,2710,2710,0
|
|
20230612,162500,180122445715,2710,2710,2710,2710,0
|
|
20230612,162400,180122445715,2710,2710,2710,2710,0
|
|
20230612,162300,180122445715,2710,2710,2710,2710,0
|
|
20230612,162200,180122445715,2710,2710,2710,2710,0
|
|
20230612,162100,180122445715,2710,2710,2710,2710,0
|
|
20230612,162000,180122445715,2710,2710,2710,2710,0
|
|
20230612,161900,180122445715,2710,2710,2710,2710,0
|
|
20230612,161800,180122445715,2710,2710,2710,2710,0
|
|
20230612,161700,180122445715,2710,2710,2710,2710,0
|
|
20230612,161600,180122445715,2710,2710,2710,2710,0
|
|
20230612,161500,180122445715,2710,2710,2710,2710,0
|
|
20230612,161400,180122445715,2710,2710,2710,2710,0
|
|
20230612,161300,180122445715,2710,2710,2710,2710,0
|
|
20230612,161200,180122445715,2710,2710,2710,2710,0
|
|
20230612,161100,180122445715,2710,2710,2710,2710,0
|
|
20230612,161000,180122445715,2710,2710,2710,2710,0
|
|
20230612,160900,180122445715,2710,2710,2710,2710,0
|
|
20230612,160800,180122445715,2710,2710,2710,2710,0
|
|
20230612,160700,180122445715,2710,2710,2710,2710,0
|
|
20230612,160600,180122445715,2710,2710,2710,2710,0
|
|
20230612,160500,180122445715,2710,2710,2710,2710,0
|
|
20230612,160400,180122445715,2710,2710,2710,2710,0
|
|
20230612,160300,180122445715,2710,2710,2710,2710,0
|
|
20230612,160200,180122445715,2710,2710,2710,2710,0
|
|
20230612,160100,180122445715,2710,2710,2710,2710,0
|
|
20230612,160000,180122445715,2710,2710,2710,2710,580571
|
|
20230612,155900,180122445715,2710,2710,2710,2710,0
|
|
20230612,155800,180122445715,2710,2710,2710,2710,0
|
|
20230612,155700,180122445715,2710,2710,2710,2710,0
|
|
20230612,155600,180122445715,2710,2710,2710,2710,0
|
|
20230612,155500,180122445715,2710,2710,2710,2710,0
|
|
20230612,155400,180122445715,2710,2710,2710,2710,0
|
|
20230612,155300,180122445715,2710,2710,2710,2710,0
|
|
20230612,155200,180122445715,2710,2710,2710,2710,0
|
|
20230612,155100,180122445715,2710,2710,2710,2710,0
|
|
20230612,155000,180122445715,2710,2710,2710,2710,0
|
|
20230612,154900,180122445715,2710,2710,2710,2710,0
|
|
20230612,154800,180122445715,2710,2710,2710,2710,0
|
|
20230612,154700,180122445715,2710,2710,2710,2710,0
|
|
20230612,154600,180122445715,2710,2710,2710,2710,0
|
|
20230612,154500,180122445715,2710,2710,2710,2710,0
|
|
20230612,154400,180122445715,2710,2710,2710,2710,0
|
|
20230612,154300,180122445715,2710,2710,2710,2710,0
|
|
20230612,154200,180122445715,2710,2710,2710,2710,0
|
|
20230612,154100,180122445715,2710,2710,2710,2710,0
|
|
20230612,154000,180122445715,2710,2710,2710,2710,0
|
|
20230612,153900,180122445715,2710,2710,2710,2710,0
|
|
20230612,153800,180122445715,2710,2710,2710,2710,0
|
|
20230612,153700,180122445715,2710,2710,2710,2710,0
|
|
20230612,153600,180122445715,2710,2710,2710,2710,0
|
|
20230612,153500,180122445715,2710,2710,2710,2710,0
|
|
20230612,153400,180122445715,2710,2710,2710,2710,0
|
|
20230612,153300,180122445715,2710,2710,2710,2710,0
|
|
20230612,153200,180122445715,2710,2710,2710,2710,0
|
|
20230612,153100,180122445715,2710,2710,2710,2710,0
|
|
20230612,153000,180122445715,2710,2710,2710,2710,1161142
|
|
20230612,152900,178549098305,2710,2710,2710,2710,0
|
|
20230612,152800,178549098305,2710,2710,2710,2710,0
|
|
20230612,152700,178549098305,2710,2710,2710,2710,0
|
|
20230612,152600,178549098305,2710,2710,2710,2710,0
|
|
20230612,152500,178549098305,2710,2710,2710,2710,0
|
|
20230612,152400,178549098305,2710,2710,2710,2710,0
|
|
20230612,152300,178549098305,2710,2710,2710,2710,0
|
|
20230612,152200,178549098305,2710,2710,2710,2710,0
|
|
20230612,152100,178549098305,2710,2710,2710,2710,0
|
|
20230612,152000,178549098305,2710,2710,2710,2710,0
|
|
20230612,151900,178549098305,2710,2715,2715,2695,693315
|
|
20230612,151800,176674535335,2715,2730,2730,2710,253838
|
|
20230612,151700,175984336915,2730,2720,2735,2710,285520
|
|
20230612,151600,175206629425,2710,2750,2755,2705,559388
|
|
20230612,151500,173682033545,2750,2750,2760,2745,493697
|
|
20230612,151400,172322904090,2750,2760,2765,2735,797619
|
|
20230612,151300,170127776360,2760,2725,2765,2720,1192016
|
|
20230612,151200,166861432385,2725,2710,2725,2710,459778
|
|
20230612,151100,165611761565,2710,2695,2710,2690,598161
|
|
20230612,151000,163995597785,2695,2685,2695,2680,172048
|
|
20230612,150900,163533372690,2685,2675,2685,2670,160432
|
|
20230612,150800,163103716210,2675,2675,2680,2675,66730
|
|
20230612,150700,162925133090,2680,2675,2685,2675,112202
|
|
20230612,150600,162624653955,2675,2675,2680,2675,36886
|
|
20230612,150500,162525924165,2680,2680,2685,2675,79831
|
|
20230612,150400,162311970490,2680,2685,2685,2670,91656
|
|
20230612,150300,162066292615,2680,2695,2695,2680,92661
|
|
20230612,150200,161817269300,2695,2695,2695,2685,110432
|
|
20230612,150100,161520087760,2695,2695,2695,2685,186619
|
|
20230612,150000,161017562465,2695,2680,2695,2675,332032
|
|
20230612,145900,160125647015,2680,2650,2680,2650,230878
|
|
20230612,145800,159511144535,2650,2650,2650,2645,16876
|
|
20230612,145700,159466489275,2650,2650,2650,2645,20391
|
|
20230612,145600,159412533065,2645,2645,2650,2640,33857
|
|
20230612,145500,159323043150,2645,2645,2650,2640,43611
|
|
20230612,145400,159207653735,2645,2655,2655,2645,66204
|
|
20230612,145300,159032189145,2655,2650,2660,2650,49666
|
|
20230612,145200,158900341215,2655,2650,2655,2645,64408
|
|
20230612,145100,158729629070,2650,2640,2655,2640,53109
|
|
20230612,145000,158589108410,2640,2630,2640,2625,123761
|
|
20230612,144900,158263986900,2630,2645,2645,2630,140337
|
|
20230612,144800,157894075990,2645,2645,2650,2640,43292
|
|
20230612,144700,157779592630,2650,2650,2655,2640,42691
|
|
20230612,144600,157666588455,2650,2660,2660,2645,56281
|
|
20230612,144500,157517353310,2655,2650,2665,2645,69601
|
|
20230612,144400,157332571525,2645,2645,2650,2645,14330
|
|
20230612,144300,157294643220,2640,2640,2650,2640,92050
|
|
20230612,144200,157051519640,2640,2645,2645,2640,61073
|
|
20230612,144100,156890185655,2645,2655,2660,2645,105595
|
|
20230612,144000,156610418670,2660,2660,2660,2655,49345
|
|
20230612,143900,156479354490,2660,2670,2670,2660,36414
|
|
20230612,143800,156382374690,2670,2660,2670,2655,42127
|
|
20230612,143700,156270068560,2660,2655,2660,2655,24257
|
|
20230612,143600,156205618335,2655,2650,2655,2650,48892
|
|
20230612,143500,156075871890,2650,2655,2660,2650,41526
|
|
20230612,143400,155965616375,2660,2660,2665,2655,51517
|
|
20230612,143300,155828565480,2660,2655,2660,2650,60101
|
|
20230612,143200,155668866435,2655,2645,2660,2640,173755
|
|
20230612,143100,155208592420,2645,2635,2645,2630,103994
|
|
20230612,143000,154934158875,2635,2655,2660,2635,285466
|
|
20230612,142900,154179199565,2655,2660,2660,2650,192223
|
|
20230612,142800,153668992830,2660,2660,2665,2660,98592
|
|
20230612,142700,153406553245,2660,2670,2670,2660,44627
|
|
20230612,142600,153287623375,2665,2665,2670,2665,29793
|
|
20230612,142500,153208177575,2665,2660,2665,2655,111754
|
|
20230612,142400,152910903095,2660,2670,2675,2660,94646
|
|
20230612,142300,152658727430,2670,2665,2675,2665,63937
|
|
20230612,142200,152488142515,2665,2670,2675,2665,38794
|
|
20230612,142100,152384661475,2670,2670,2675,2665,76714
|
|
20230612,142000,152180058135,2670,2675,2680,2670,59427
|
|
20230612,141900,152021297570,2675,2675,2680,2670,67554
|
|
20230612,141800,151840689145,2675,2680,2685,2675,32079
|
|
20230612,141700,151754732985,2680,2675,2685,2675,61472
|
|
20230612,141600,151589963900,2685,2695,2700,2675,171131
|
|
20230612,141500,151129531010,2700,2685,2700,2685,153598
|
|
20230612,141400,150715964935,2680,2675,2690,2675,77693
|
|
20230612,141300,150507726230,2675,2675,2680,2665,46946
|
|
20230612,141200,150382233070,2675,2660,2675,2660,67660
|
|
20230612,141100,150201861460,2665,2665,2670,2660,63919
|
|
20230612,141000,150031510140,2665,2675,2685,2660,239640
|
|
20230612,140900,149392033480,2675,2660,2675,2655,207636
|
|
20230612,140800,148839600425,2665,2690,2690,2660,307640
|
|
20230612,140700,148016739565,2690,2690,2700,2685,87587
|
|
20230612,140600,147780943170,2695,2695,2700,2690,82658
|
|
20230612,140500,147558137545,2695,2705,2705,2685,361862
|
|
20230612,140400,146583456875,2700,2695,2705,2690,165218
|
|
20230612,140300,146137211720,2690,2690,2710,2685,294597
|
|
20230612,140200,145342152720,2690,2675,2690,2675,94735
|
|
20230612,140100,145088109495,2680,2675,2680,2670,92974
|
|
20230612,140000,144839481030,2675,2680,2680,2675,61332
|
|
20230612,135900,144675261860,2675,2675,2685,2670,79391
|
|
20230612,135800,144462667265,2675,2670,2680,2670,83472
|
|
20230612,135700,144239508105,2670,2685,2690,2670,140613
|
|
20230612,135600,143862761390,2685,2705,2705,2685,183749
|
|
20230612,135500,143367511725,2705,2690,2705,2690,270572
|
|
20230612,135400,142637038310,2695,2675,2695,2670,155483
|
|
20230612,135300,142219584685,2670,2665,2675,2665,175845
|
|
20230612,135200,141750161695,2665,2675,2675,2655,342335
|
|
20230612,135100,140837501540,2675,2690,2695,2670,218864
|
|
20230612,135000,140250884100,2695,2695,2700,2690,104332
|
|
20230612,134900,139969549600,2700,2695,2700,2690,90217
|
|
20230612,134800,139726595000,2690,2685,2695,2680,153497
|
|
20230612,134700,139314061755,2685,2700,2705,2685,160985
|
|
20230612,134600,138880461310,2700,2700,2705,2695,86659
|
|
20230612,134500,138646401525,2705,2705,2705,2690,154083
|
|
20230612,134400,138230417265,2700,2690,2705,2685,197884
|
|
20230612,134300,137696940845,2690,2700,2705,2685,234498
|
|
20230612,134200,137065254835,2705,2720,2720,2700,292720
|
|
20230612,134100,136272306965,2715,2705,2725,2700,392392
|
|
20230612,134000,135207698750,2705,2675,2705,2670,369817
|
|
20230612,133900,134211157295,2670,2695,2700,2670,475381
|
|
20230612,133800,132935843820,2695,2685,2695,2680,256044
|
|
20230612,133700,132247531305,2685,2705,2710,2680,618836
|
|
20230612,133600,130580656710,2705,2715,2725,2705,418287
|
|
20230612,133500,129445960160,2725,2710,2730,2705,529356
|
|
20230612,133400,128005901635,2710,2730,2735,2700,824428
|
|
20230612,133300,125765297315,2735,2710,2735,2705,938062
|
|
20230612,133200,123211861275,2705,2685,2710,2675,1376018
|
|
20230612,133100,119505795525,2685,2675,2685,2670,687900
|
|
20230612,133000,117663434060,2675,2635,2675,2630,896252
|
|
20230612,132900,115286751215,2635,2635,2635,2630,48902
|
|
20230612,132800,115158060265,2635,2630,2635,2630,73448
|
|
20230612,132700,114964796350,2630,2640,2640,2625,106963
|
|
20230612,132600,114683021200,2635,2635,2645,2630,121918
|
|
20230612,132500,114361163915,2635,2620,2640,2615,177316
|
|
20230612,132400,113894969905,2615,2635,2635,2600,174044
|
|
20230612,132300,113439484940,2635,2640,2640,2625,197894
|
|
20230612,132200,112918239790,2640,2630,2640,2605,194078
|
|
20230612,132100,112407610845,2630,2605,2630,2605,262103
|
|
20230612,132000,111720903345,2605,2605,2610,2605,61088
|
|
20230612,131900,111561548480,2605,2605,2610,2605,21378
|
|
20230612,131800,111505834150,2610,2610,2610,2605,23842
|
|
20230612,131700,111443686050,2610,2600,2610,2600,55479
|
|
20230612,131600,111299052370,2600,2595,2600,2590,26721
|
|
20230612,131500,111229682715,2600,2605,2610,2595,49436
|
|
20230612,131400,111101080420,2610,2610,2610,2600,48635
|
|
20230612,131300,110974236530,2605,2605,2610,2605,16987
|
|
20230612,131200,110929925995,2600,2605,2605,2600,34659
|
|
20230612,131100,110839668085,2600,2605,2610,2600,26830
|
|
20230612,131000,110769767175,2605,2605,2610,2600,16928
|
|
20230612,130900,110725647315,2605,2600,2605,2600,31668
|
|
20230612,130800,110643201775,2600,2595,2600,2590,68761
|
|
20230612,130700,110464962155,2595,2610,2610,2595,34658
|
|
20230612,130600,110374783205,2610,2610,2615,2605,35227
|
|
20230612,130500,110282906870,2610,2610,2615,2605,41111
|
|
20230612,130400,110175596630,2610,2600,2610,2600,28016
|
|
20230612,130300,110102592880,2605,2605,2605,2595,72289
|
|
20230612,130200,109914511090,2605,2615,2620,2600,147581
|
|
20230612,130100,109529037810,2610,2605,2615,2605,149216
|
|
20230612,130000,109139204900,2605,2595,2605,2590,99370
|
|
20230612,125900,108881170120,2600,2585,2600,2585,57465
|
|
20230612,125800,108732172110,2585,2580,2590,2580,34152
|
|
20230612,125700,108643925915,2580,2590,2590,2575,27193
|
|
20230612,125600,108573750205,2590,2580,2590,2580,19984
|
|
20230612,125500,108522086795,2585,2585,2595,2580,28280
|
|
20230612,125400,108448868880,2590,2585,2590,2580,33128
|
|
20230612,125300,108363249020,2590,2595,2600,2585,47076
|
|
20230612,125200,108241246160,2595,2595,2600,2590,71533
|
|
20230612,125100,108055671845,2595,2590,2605,2590,79439
|
|
20230612,125000,107849152085,2590,2575,2590,2570,67851
|
|
20230612,124900,107674274160,2575,2600,2600,2570,103826
|
|
20230612,124800,107405834480,2600,2610,2610,2580,135625
|
|
20230612,124700,107053127450,2605,2610,2615,2605,262500
|
|
20230612,124600,106367975595,2615,2605,2620,2600,412188
|
|
20230612,124500,105291792045,2605,2580,2605,2575,362527
|
|
20230612,124400,104352065815,2580,2570,2580,2565,86851
|
|
20230612,124300,104128399120,2565,2560,2575,2555,76842
|
|
20230612,124200,103931307595,2560,2555,2560,2550,20464
|
|
20230612,124100,103878960250,2555,2545,2555,2545,55364
|
|
20230612,124000,103737830550,2540,2540,2545,2535,14785
|
|
20230612,123900,103700283590,2540,2540,2540,2535,21711
|
|
20230612,123800,103645204635,2540,2535,2545,2535,20750
|
|
20230612,123700,103592498365,2540,2545,2545,2535,19756
|
|
20230612,123600,103542314320,2540,2540,2545,2540,21247
|
|
20230612,123500,103488329315,2540,2540,2545,2540,19987
|
|
20230612,123400,103437559265,2545,2545,2550,2540,27971
|
|
20230612,123300,103366409945,2545,2545,2550,2545,11184
|
|
20230612,123200,103337929740,2545,2550,2550,2545,8582
|
|
20230612,123100,103316062605,2550,2545,2550,2545,3949
|
|
20230612,123000,103306001985,2545,2545,2545,2540,21354
|
|
20230612,122900,103251676710,2540,2550,2550,2540,36188
|
|
20230612,122800,103159568275,2550,2545,2550,2540,13359
|
|
20230612,122700,103125555540,2545,2540,2545,2535,17394
|
|
20230612,122600,103081340445,2535,2540,2540,2535,20651
|
|
20230612,122500,103028948940,2540,2530,2540,2530,37398
|
|
20230612,122400,102934106245,2530,2530,2535,2530,8729
|
|
20230612,122300,102911998320,2535,2535,2535,2530,16879
|
|
20230612,122200,102869212925,2535,2535,2540,2530,23305
|
|
20230612,122100,102810138160,2540,2535,2540,2535,10337
|
|
20230612,122000,102783893840,2540,2530,2540,2530,13457
|
|
20230612,121900,102749800395,2530,2530,2535,2530,7361
|
|
20230612,121800,102731153205,2530,2535,2535,2530,31814
|
|
20230612,121700,102650627330,2535,2535,2535,2530,14730
|
|
20230612,121600,102613333545,2535,2530,2535,2530,19315
|
|
20230612,121500,102564461925,2530,2535,2535,2530,40453
|
|
20230612,121400,102462065960,2535,2535,2540,2530,25825
|
|
20230612,121300,102396626805,2535,2540,2540,2535,16348
|
|
20230612,121200,102355182800,2535,2540,2545,2535,23675
|
|
20230612,121100,102295056335,2545,2545,2545,2540,34799
|
|
20230612,121000,102206657240,2540,2550,2550,2540,35804
|
|
20230612,120900,102115588525,2550,2550,2550,2545,21584
|
|
20230612,120800,102060594965,2550,2550,2550,2545,16819
|
|
20230612,120700,102017728150,2550,2550,2555,2545,13565
|
|
20230612,120600,101983130855,2555,2550,2555,2550,36777
|
|
20230612,120500,101889282930,2550,2545,2555,2545,38404
|
|
20230612,120400,101791395540,2550,2550,2555,2550,20757
|
|
20230612,120300,101738461315,2550,2545,2550,2540,30293
|
|
20230612,120200,101661280170,2545,2555,2555,2540,68775
|
|
20230612,120100,101485895020,2555,2545,2555,2540,24603
|
|
20230612,120000,101423226485,2540,2545,2545,2540,16790
|
|
20230612,115900,101380543440,2540,2535,2545,2530,29453
|
|
20230612,115800,101305879255,2535,2530,2535,2530,27786
|
|
20230612,115700,101235470790,2530,2530,2535,2530,14433
|
|
20230612,115600,101198944310,2530,2530,2535,2530,9448
|
|
20230612,115500,101175026660,2535,2530,2535,2530,30000
|
|
20230612,115400,101099100880,2530,2530,2535,2530,17875
|
|
20230612,115300,101053852875,2535,2535,2535,2530,17935
|
|
20230612,115200,101008424970,2535,2535,2540,2530,23607
|
|
20230612,115100,100948631090,2530,2535,2535,2530,25169
|
|
20230612,115000,100884932775,2535,2530,2535,2530,31268
|
|
20230612,114900,100805749090,2530,2540,2545,2530,39892
|
|
20230612,114800,100704619380,2540,2540,2545,2540,28255
|
|
20230612,114700,100632806155,2540,2550,2550,2540,45702
|
|
20230612,114600,100516528585,2545,2545,2550,2545,19960
|
|
20230612,114500,100465699340,2550,2550,2550,2545,23611
|
|
20230612,114400,100405540560,2550,2545,2550,2540,26116
|
|
20230612,114300,100339032325,2545,2550,2550,2540,67693
|
|
20230612,114200,100166765855,2550,2540,2555,2540,83995
|
|
20230612,114100,99952811905,2540,2515,2545,2515,94082
|
|
20230612,114000,99714966515,2515,2535,2535,2515,301585
|
|
20230612,113900,98954069165,2535,2545,2545,2535,72185
|
|
20230612,113800,98770759835,2545,2535,2545,2535,81127
|
|
20230612,113700,98564852425,2535,2555,2555,2535,262774
|
|
20230612,113600,97896793405,2550,2560,2560,2550,40061
|
|
20230612,113500,97794554715,2555,2550,2560,2550,63917
|
|
20230612,113400,97631393265,2550,2560,2560,2550,120123
|
|
20230612,113300,97324621475,2565,2570,2570,2560,127099
|
|
20230612,113200,96999047925,2570,2570,2570,2565,29515
|
|
20230612,113100,96923298870,2570,2575,2575,2570,57535
|
|
20230612,113000,96775410215,2575,2575,2580,2570,21613
|
|
20230612,112900,96719787650,2575,2575,2580,2575,34886
|
|
20230612,112800,96629955500,2580,2575,2580,2575,24587
|
|
20230612,112700,96566643255,2580,2575,2580,2575,31642
|
|
20230612,112600,96485150275,2575,2580,2585,2575,22520
|
|
20230612,112500,96427095460,2580,2580,2585,2580,16553
|
|
20230612,112400,96384364280,2585,2585,2585,2580,17938
|
|
20230612,112300,96338042450,2580,2580,2585,2580,11526
|
|
20230612,112200,96308281015,2580,2580,2585,2575,31129
|
|
20230612,112100,96227997935,2580,2570,2580,2570,27563
|
|
20230612,112000,96157081945,2575,2575,2580,2570,25822
|
|
20230612,111900,96090614600,2575,2575,2580,2570,59304
|
|
20230612,111800,95937906540,2580,2575,2580,2575,7705
|
|
20230612,111700,95918055765,2575,2575,2580,2575,19134
|
|
20230612,111600,95868721550,2575,2570,2580,2570,49136
|
|
20230612,111500,95742415430,2570,2570,2575,2570,36432
|
|
20230612,111400,95648755315,2570,2580,2580,2570,55953
|
|
20230612,111300,95504665755,2580,2580,2580,2575,44737
|
|
20230612,111200,95389308875,2580,2585,2585,2580,26535
|
|
20230612,111100,95320783595,2580,2585,2590,2580,30248
|
|
20230612,111000,95242575445,2585,2580,2585,2580,27543
|
|
20230612,110900,95171410235,2580,2585,2585,2580,17087
|
|
20230612,110800,95127274830,2585,2585,2590,2580,31540
|
|
20230612,110700,95045753445,2585,2580,2585,2575,20156
|
|
20230612,110600,94993710355,2585,2580,2585,2575,54609
|
|
20230612,110500,94852722785,2580,2580,2585,2575,47432
|
|
20230612,110400,94730287445,2580,2580,2585,2575,39893
|
|
20230612,110300,94627352885,2580,2590,2590,2580,67328
|
|
20230612,110200,94453295110,2590,2595,2595,2585,115371
|
|
20230612,110100,94154559025,2595,2580,2595,2575,146885
|
|
20230612,110000,93774282210,2575,2565,2580,2560,80314
|
|
20230612,105900,93567885095,2565,2560,2565,2560,50362
|
|
20230612,105800,93438849195,2560,2565,2570,2560,81928
|
|
20230612,105700,93228974255,2565,2570,2575,2565,55141
|
|
20230612,105600,93087397125,2570,2575,2575,2570,37735
|
|
20230612,105500,92990388490,2575,2575,2580,2570,39310
|
|
20230612,105400,92889110265,2580,2580,2580,2575,30315
|
|
20230612,105300,92810963260,2580,2580,2580,2575,49312
|
|
20230612,105200,92683769060,2580,2580,2585,2575,73200
|
|
20230612,105100,92494866035,2580,2570,2580,2565,37300
|
|
20230612,105000,92398858065,2570,2570,2570,2565,35787
|
|
20230612,104900,92307028840,2570,2570,2570,2565,14115
|
|
20230612,104800,92270756295,2570,2565,2570,2560,33651
|
|
20230612,104700,92184457145,2560,2570,2570,2560,31959
|
|
20230612,104600,92102476875,2565,2555,2570,2555,78086
|
|
20230612,104500,91902459835,2560,2560,2565,2550,116615
|
|
20230612,104400,91604344300,2560,2565,2565,2560,68058
|
|
20230612,104300,91430095975,2560,2565,2570,2560,43482
|
|
20230612,104200,91318679385,2565,2570,2570,2565,29984
|
|
20230612,104100,91241729590,2570,2565,2575,2565,46375
|
|
20230612,104000,91122640575,2565,2570,2575,2565,27653
|
|
20230612,103900,91051568835,2570,2575,2580,2565,27907
|
|
20230612,103800,90979825720,2580,2580,2580,2570,50162
|
|
20230612,103700,90850692605,2580,2580,2585,2575,31369
|
|
20230612,103600,90769732805,2580,2580,2580,2575,41052
|
|
20230612,103500,90663861750,2580,2565,2580,2560,67916
|
|
20230612,103400,90489374040,2570,2565,2570,2565,40062
|
|
20230612,103300,90386596475,2565,2565,2570,2555,91001
|
|
20230612,103200,90153460330,2565,2580,2580,2560,67890
|
|
20230612,103100,89978885005,2575,2565,2580,2555,154769
|
|
20230612,103000,89582067535,2560,2575,2575,2560,94011
|
|
20230612,102900,89340911925,2570,2580,2585,2570,82592
|
|
20230612,102800,89128406285,2580,2585,2595,2580,56636
|
|
20230612,102700,88981983750,2590,2595,2595,2590,55576
|
|
20230612,102600,88837955070,2590,2590,2595,2585,19092
|
|
20230612,102500,88788455445,2590,2595,2595,2585,38851
|
|
20230612,102400,88687804560,2595,2595,2600,2595,43370
|
|
20230612,102300,88575149770,2600,2580,2600,2575,74906
|
|
20230612,102200,88381368625,2580,2580,2585,2575,43839
|
|
20230612,102100,88268246770,2585,2590,2595,2580,63742
|
|
20230612,102000,88103538955,2590,2590,2600,2590,66279
|
|
20230612,101900,87931625815,2590,2595,2600,2590,74350
|
|
20230612,101800,87738892265,2595,2605,2610,2595,150501
|
|
20230612,101700,87347288895,2605,2595,2605,2595,123691
|
|
20230612,101600,87025745395,2595,2575,2605,2575,137907
|
|
20230612,101500,86668422405,2575,2560,2585,2555,184811
|
|
20230612,101400,86194037365,2555,2560,2565,2550,284056
|
|
20230612,101300,85467514525,2565,2585,2590,2560,118835
|
|
20230612,101200,85161886400,2585,2590,2590,2580,84210
|
|
20230612,101100,84944269520,2590,2595,2595,2585,74773
|
|
20230612,101000,84750539230,2595,2585,2600,2585,89736
|
|
20230612,100900,84517704685,2585,2555,2590,2550,180776
|
|
20230612,100800,84053808745,2550,2580,2585,2550,398866
|
|
20230612,100700,83031699795,2580,2600,2605,2580,160557
|
|
20230612,100600,82616204515,2605,2610,2610,2600,124483
|
|
20230612,100500,82292035590,2605,2605,2615,2600,106714
|
|
20230612,100400,82013965940,2605,2600,2610,2595,173046
|
|
20230612,100300,81563258760,2600,2575,2600,2575,174843
|
|
20230612,100200,81110199500,2580,2575,2580,2570,206941
|
|
20230612,100100,80577427710,2575,2595,2595,2575,278064
|
|
20230612,100000,79858698165,2590,2595,2600,2575,437733
|
|
20230612,095900,78728789220,2595,2605,2610,2595,445702
|
|
20230612,095800,77568823945,2605,2635,2635,2605,177467
|
|
20230612,095700,77104308650,2635,2635,2645,2630,153866
|
|
20230612,095600,76698306840,2640,2615,2640,2615,165906
|
|
20230612,095500,76262043255,2620,2615,2620,2605,253291
|
|
20230612,095400,75600959370,2610,2625,2630,2610,194773
|
|
20230612,095300,75090330030,2625,2625,2635,2620,114421
|
|
20230612,095200,74789816205,2625,2655,2660,2625,274774
|
|
20230612,095100,74063274130,2660,2655,2665,2650,295582
|
|
20230612,095000,73276772420,2660,2640,2665,2635,245394
|
|
20230612,094900,72626597400,2635,2615,2640,2615,277725
|
|
20230612,094800,71896801225,2615,2625,2625,2600,552380
|
|
20230612,094700,70455206295,2625,2650,2655,2620,633790
|
|
20230612,094600,68785151655,2655,2670,2670,2650,214906
|
|
20230612,094500,68213277195,2665,2665,2675,2655,238159
|
|
20230612,094400,67578432000,2655,2670,2670,2655,283290
|
|
20230612,094300,66824740840,2670,2665,2675,2655,332326
|
|
20230612,094200,65937460970,2670,2650,2680,2650,322869
|
|
20230612,094100,65074755805,2655,2660,2670,2645,284712
|
|
20230612,094000,64319102350,2670,2685,2685,2660,496386
|
|
20230612,093900,62991617075,2685,2645,2685,2640,398706
|
|
20230612,093800,61928836695,2640,2645,2655,2635,364369
|
|
20230612,093700,60965641270,2645,2680,2695,2630,867388
|
|
20230612,093600,58644200505,2680,2625,2680,2625,748539
|
|
20230612,093500,56650491890,2630,2625,2630,2610,269669
|
|
20230612,093400,55944746020,2625,2650,2665,2615,426987
|
|
20230612,093300,54812930955,2655,2625,2655,2615,600635
|
|
20230612,093200,53225038880,2625,2605,2625,2600,351397
|
|
20230612,093100,52308059820,2605,2590,2610,2585,345363
|
|
20230612,093000,51410519900,2590,2610,2615,2585,414278
|
|
20230612,092900,50334129030,2610,2615,2620,2605,334956
|
|
20230612,092800,49459281530,2615,2625,2635,2610,486586
|
|
20230612,092700,48182912130,2620,2665,2665,2600,913261
|
|
20230612,092600,45782911020,2665,2655,2675,2645,878815
|
|
20230612,092500,43444985895,2655,2625,2680,2620,1381322
|
|
20230612,092400,39782699130,2625,2585,2630,2580,764790
|
|
20230612,092300,37792206700,2585,2555,2590,2550,441300
|
|
20230612,092200,36657132050,2550,2545,2555,2540,230361
|
|
20230612,092100,36070318475,2545,2540,2550,2530,263035
|
|
20230612,092000,35403262415,2540,2520,2540,2520,145773
|
|
20230612,091900,35034326480,2520,2505,2520,2505,286909
|
|
20230612,091800,34312470770,2515,2550,2560,2505,684018
|
|
20230612,091700,32578009160,2555,2520,2555,2515,525824
|
|
20230612,091600,31241444200,2520,2515,2525,2500,912222
|
|
20230612,091500,28949131475,2515,2590,2595,2515,1038687
|
|
20230612,091400,26294665290,2580,2630,2635,2580,1408295
|
|
20230612,091300,22631698775,2630,2600,2630,2590,2230032
|
|
20230612,091200,16822172495,2590,2590,2590,2590,0
|
|
20230612,091100,16822172495,2590,2590,2590,2590,0
|
|
20230612,091000,16822172495,2590,2570,2590,2565,1095086
|
|
20230612,090900,13997845005,2565,2525,2570,2505,1031512
|
|
20230612,090800,11384543495,2525,2480,2530,2475,807579
|
|
20230612,090700,9363065060,2480,2475,2480,2455,560682
|
|
20230612,090600,7977461325,2475,2445,2475,2440,354309
|
|
20230612,090500,7107203565,2440,2445,2445,2430,356135
|
|
20230612,090400,6238948190,2445,2460,2460,2430,564216
|
|
20230612,090300,4861745055,2460,2415,2465,2410,733288
|
|
20230612,090200,3073161445,2415,2385,2415,2385,361662
|
|
20230612,090100,2205598500,2380,2360,2385,2355,204198
|
|
20230612,090000,1722200935,2355,2355,2360,2350,703930
|