602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185900,445450455,3585,3585,3585,3585,602
|
|
20230612,185800,445450455,3585,3585,3585,3585,0
|
|
20230612,185700,445450455,3585,3585,3585,3585,0
|
|
20230612,185600,445450455,3585,3585,3585,3585,0
|
|
20230612,185500,445450455,3585,3585,3585,3585,0
|
|
20230612,185400,445450455,3585,3585,3585,3585,0
|
|
20230612,185300,445450455,3585,3585,3585,3585,0
|
|
20230612,185200,445450455,3585,3585,3585,3585,0
|
|
20230612,185100,445450455,3585,3585,3585,3585,0
|
|
20230612,185000,445450455,3585,3585,3585,3585,0
|
|
20230612,184900,445450455,3585,3585,3585,3585,0
|
|
20230612,184800,445450455,3585,3585,3585,3585,0
|
|
20230612,184700,445450455,3585,3585,3585,3585,0
|
|
20230612,184600,445450455,3585,3585,3585,3585,0
|
|
20230612,184500,445450455,3585,3585,3585,3585,0
|
|
20230612,184400,445450455,3585,3585,3585,3585,0
|
|
20230612,184300,445450455,3585,3585,3585,3585,0
|
|
20230612,184200,445450455,3585,3585,3585,3585,0
|
|
20230612,184100,445450455,3585,3585,3585,3585,0
|
|
20230612,184000,445450455,3585,3585,3585,3585,0
|
|
20230612,183900,445450455,3585,3585,3585,3585,0
|
|
20230612,183800,445450455,3585,3585,3585,3585,0
|
|
20230612,183700,445450455,3585,3585,3585,3585,0
|
|
20230612,183600,445450455,3585,3585,3585,3585,0
|
|
20230612,183500,445450455,3585,3585,3585,3585,0
|
|
20230612,183400,445450455,3585,3585,3585,3585,0
|
|
20230612,183300,445450455,3585,3585,3585,3585,0
|
|
20230612,183200,445450455,3585,3585,3585,3585,0
|
|
20230612,183100,445450455,3585,3585,3585,3585,0
|
|
20230612,183000,445450455,3585,3585,3585,3585,0
|
|
20230612,182900,445450455,3585,3585,3585,3585,602
|
|
20230612,182800,445450455,3585,3585,3585,3585,0
|
|
20230612,182700,445450455,3585,3585,3585,3585,0
|
|
20230612,182600,445450455,3585,3585,3585,3585,0
|
|
20230612,182500,445450455,3585,3585,3585,3585,0
|
|
20230612,182400,445450455,3585,3585,3585,3585,0
|
|
20230612,182300,445450455,3585,3585,3585,3585,0
|
|
20230612,182200,445450455,3585,3585,3585,3585,0
|
|
20230612,182100,445450455,3585,3585,3585,3585,0
|
|
20230612,182000,445450455,3585,3585,3585,3585,0
|
|
20230612,181900,445450455,3585,3585,3585,3585,0
|
|
20230612,181800,445450455,3585,3585,3585,3585,0
|
|
20230612,181700,445450455,3585,3585,3585,3585,0
|
|
20230612,181600,445450455,3585,3585,3585,3585,0
|
|
20230612,181500,445450455,3585,3585,3585,3585,0
|
|
20230612,181400,445450455,3585,3585,3585,3585,0
|
|
20230612,181300,445450455,3585,3585,3585,3585,0
|
|
20230612,181200,445450455,3585,3585,3585,3585,0
|
|
20230612,181100,445450455,3585,3585,3585,3585,0
|
|
20230612,181000,445450455,3585,3585,3585,3585,0
|
|
20230612,180900,445450455,3585,3585,3585,3585,0
|
|
20230612,180800,445450455,3585,3585,3585,3585,0
|
|
20230612,180700,445450455,3585,3585,3585,3585,0
|
|
20230612,180600,445450455,3585,3585,3585,3585,0
|
|
20230612,180500,445450455,3585,3585,3585,3585,0
|
|
20230612,180400,445450455,3585,3585,3585,3585,0
|
|
20230612,180300,445450455,3585,3585,3585,3585,0
|
|
20230612,180200,445450455,3585,3585,3585,3585,0
|
|
20230612,180100,445450455,3585,3585,3585,3585,0
|
|
20230612,180000,445450455,3585,3585,3585,3585,0
|
|
20230612,175900,445450455,3585,3585,3585,3585,602
|
|
20230612,175800,445450455,3585,3585,3585,3585,0
|
|
20230612,175700,445450455,3585,3585,3585,3585,0
|
|
20230612,175600,445450455,3585,3585,3585,3585,0
|
|
20230612,175500,445450455,3585,3585,3585,3585,0
|
|
20230612,175400,445450455,3585,3585,3585,3585,0
|
|
20230612,175300,445450455,3585,3585,3585,3585,0
|
|
20230612,175200,445450455,3585,3585,3585,3585,0
|
|
20230612,175100,445450455,3585,3585,3585,3585,0
|
|
20230612,175000,445450455,3585,3585,3585,3585,0
|
|
20230612,174900,445450455,3585,3585,3585,3585,0
|
|
20230612,174800,445450455,3585,3585,3585,3585,0
|
|
20230612,174700,445450455,3585,3585,3585,3585,0
|
|
20230612,174600,445450455,3585,3585,3585,3585,0
|
|
20230612,174500,445450455,3585,3585,3585,3585,0
|
|
20230612,174400,445450455,3585,3585,3585,3585,0
|
|
20230612,174300,445450455,3585,3585,3585,3585,0
|
|
20230612,174200,445450455,3585,3585,3585,3585,0
|
|
20230612,174100,445450455,3585,3585,3585,3585,0
|
|
20230612,174000,445450455,3585,3585,3585,3585,0
|
|
20230612,173900,445450455,3585,3585,3585,3585,0
|
|
20230612,173800,445450455,3585,3585,3585,3585,0
|
|
20230612,173700,445450455,3585,3585,3585,3585,0
|
|
20230612,173600,445450455,3585,3585,3585,3585,0
|
|
20230612,173500,445450455,3585,3585,3585,3585,0
|
|
20230612,173400,445450455,3585,3585,3585,3585,0
|
|
20230612,173300,445450455,3585,3585,3585,3585,0
|
|
20230612,173200,445450455,3585,3585,3585,3585,0
|
|
20230612,173100,445450455,3585,3585,3585,3585,0
|
|
20230612,173000,445450455,3585,3585,3585,3585,0
|
|
20230612,172900,445450455,3585,3585,3585,3585,602
|
|
20230612,172800,445450455,3585,3585,3585,3585,0
|
|
20230612,172700,445450455,3585,3585,3585,3585,0
|
|
20230612,172600,445450455,3585,3585,3585,3585,0
|
|
20230612,172500,445450455,3585,3585,3585,3585,0
|
|
20230612,172400,445450455,3585,3585,3585,3585,0
|
|
20230612,172300,445450455,3585,3585,3585,3585,0
|
|
20230612,172200,445450455,3585,3585,3585,3585,0
|
|
20230612,172100,445450455,3585,3585,3585,3585,0
|
|
20230612,172000,445450455,3585,3585,3585,3585,0
|
|
20230612,171900,445450455,3585,3585,3585,3585,0
|
|
20230612,171800,445450455,3585,3585,3585,3585,0
|
|
20230612,171700,445450455,3585,3585,3585,3585,0
|
|
20230612,171600,445450455,3585,3585,3585,3585,0
|
|
20230612,171500,445450455,3585,3585,3585,3585,0
|
|
20230612,171400,445450455,3585,3585,3585,3585,0
|
|
20230612,171300,445450455,3585,3585,3585,3585,0
|
|
20230612,171200,445450455,3585,3585,3585,3585,0
|
|
20230612,171100,445450455,3585,3585,3585,3585,0
|
|
20230612,171000,445450455,3585,3585,3585,3585,0
|
|
20230612,170900,445450455,3585,3585,3585,3585,0
|
|
20230612,170800,445450455,3585,3585,3585,3585,0
|
|
20230612,170700,445450455,3585,3585,3585,3585,0
|
|
20230612,170600,445450455,3585,3585,3585,3585,0
|
|
20230612,170500,445450455,3585,3585,3585,3585,0
|
|
20230612,170400,445450455,3585,3585,3585,3585,0
|
|
20230612,170300,445450455,3585,3585,3585,3585,0
|
|
20230612,170200,445450455,3585,3585,3585,3585,0
|
|
20230612,170100,445450455,3585,3585,3585,3585,0
|
|
20230612,170000,445450455,3585,3585,3585,3585,0
|
|
20230612,165900,445450455,3585,3585,3585,3585,602
|
|
20230612,165800,445450455,3585,3585,3585,3585,0
|
|
20230612,165700,445450455,3585,3585,3585,3585,0
|
|
20230612,165600,445450455,3585,3585,3585,3585,0
|
|
20230612,165500,445450455,3585,3585,3585,3585,0
|
|
20230612,165400,445450455,3585,3585,3585,3585,0
|
|
20230612,165300,445450455,3585,3585,3585,3585,0
|
|
20230612,165200,445450455,3585,3585,3585,3585,0
|
|
20230612,165100,445450455,3585,3585,3585,3585,0
|
|
20230612,165000,445450455,3585,3585,3585,3585,0
|
|
20230612,164900,445450455,3585,3585,3585,3585,0
|
|
20230612,164800,445450455,3585,3585,3585,3585,0
|
|
20230612,164700,445450455,3585,3585,3585,3585,0
|
|
20230612,164600,445450455,3585,3585,3585,3585,0
|
|
20230612,164500,445450455,3585,3585,3585,3585,0
|
|
20230612,164400,445450455,3585,3585,3585,3585,0
|
|
20230612,164300,445450455,3585,3585,3585,3585,0
|
|
20230612,164200,445450455,3585,3585,3585,3585,0
|
|
20230612,164100,445450455,3585,3585,3585,3585,0
|
|
20230612,164000,445450455,3585,3585,3585,3585,0
|
|
20230612,163900,445450455,3585,3585,3585,3585,0
|
|
20230612,163800,445450455,3585,3585,3585,3585,0
|
|
20230612,163700,445450455,3585,3585,3585,3585,0
|
|
20230612,163600,445450455,3585,3585,3585,3585,0
|
|
20230612,163500,445450455,3585,3585,3585,3585,0
|
|
20230612,163400,445450455,3585,3585,3585,3585,0
|
|
20230612,163300,445450455,3585,3585,3585,3585,0
|
|
20230612,163200,445450455,3585,3585,3585,3585,0
|
|
20230612,163100,445450455,3585,3585,3585,3585,0
|
|
20230612,163000,445450455,3585,3585,3585,3585,0
|
|
20230612,162900,445450455,3585,3585,3585,3585,602
|
|
20230612,162800,445450455,3585,3585,3585,3585,0
|
|
20230612,162700,445450455,3585,3585,3585,3585,0
|
|
20230612,162600,445450455,3585,3585,3585,3585,0
|
|
20230612,162500,445450455,3585,3585,3585,3585,0
|
|
20230612,162400,445450455,3585,3585,3585,3585,0
|
|
20230612,162300,445450455,3585,3585,3585,3585,0
|
|
20230612,162200,445450455,3585,3585,3585,3585,0
|
|
20230612,162100,445450455,3585,3585,3585,3585,0
|
|
20230612,162000,445450455,3585,3585,3585,3585,0
|
|
20230612,161900,445450455,3585,3585,3585,3585,0
|
|
20230612,161800,445450455,3585,3585,3585,3585,0
|
|
20230612,161700,445450455,3585,3585,3585,3585,0
|
|
20230612,161600,445450455,3585,3585,3585,3585,0
|
|
20230612,161500,445450455,3585,3585,3585,3585,0
|
|
20230612,161400,445450455,3585,3585,3585,3585,0
|
|
20230612,161300,445450455,3585,3585,3585,3585,0
|
|
20230612,161200,445450455,3585,3585,3585,3585,0
|
|
20230612,161100,445450455,3585,3585,3585,3585,0
|
|
20230612,161000,445450455,3585,3585,3585,3585,0
|
|
20230612,160900,445450455,3585,3585,3585,3585,0
|
|
20230612,160800,445450455,3585,3585,3585,3585,0
|
|
20230612,160700,445450455,3585,3585,3585,3585,0
|
|
20230612,160600,445450455,3585,3585,3585,3585,0
|
|
20230612,160500,445450455,3585,3585,3585,3585,0
|
|
20230612,160400,445450455,3585,3585,3585,3585,0
|
|
20230612,160300,445450455,3585,3585,3585,3585,0
|
|
20230612,160200,445450455,3585,3585,3585,3585,0
|
|
20230612,160100,445450455,3585,3585,3585,3585,0
|
|
20230612,160000,445450455,3585,3585,3585,3585,0
|
|
20230612,155900,445450455,3585,3585,3585,3585,602
|
|
20230612,155800,445450455,3585,3585,3585,3585,0
|
|
20230612,155700,445450455,3585,3585,3585,3585,0
|
|
20230612,155600,445450455,3585,3585,3585,3585,0
|
|
20230612,155500,445450455,3585,3585,3585,3585,0
|
|
20230612,155400,445450455,3585,3585,3585,3585,0
|
|
20230612,155300,445450455,3585,3585,3585,3585,0
|
|
20230612,155200,445450455,3585,3585,3585,3585,0
|
|
20230612,155100,445450455,3585,3585,3585,3585,0
|
|
20230612,155000,445450455,3585,3585,3585,3585,0
|
|
20230612,154900,445450455,3585,3585,3585,3585,0
|
|
20230612,154800,445450455,3585,3585,3585,3585,0
|
|
20230612,154700,445450455,3585,3585,3585,3585,0
|
|
20230612,154600,445450455,3585,3585,3585,3585,0
|
|
20230612,154500,445450455,3585,3585,3585,3585,0
|
|
20230612,154400,445450455,3585,3585,3585,3585,0
|
|
20230612,154300,445450455,3585,3585,3585,3585,0
|
|
20230612,154200,445450455,3585,3585,3585,3585,0
|
|
20230612,154100,445450455,3585,3585,3585,3585,0
|
|
20230612,154000,445450455,3585,3585,3585,3585,0
|
|
20230612,153900,445450455,3585,3585,3585,3585,0
|
|
20230612,153800,445450455,3585,3585,3585,3585,0
|
|
20230612,153700,445450455,3585,3585,3585,3585,0
|
|
20230612,153600,445450455,3585,3585,3585,3585,0
|
|
20230612,153500,445450455,3585,3585,3585,3585,0
|
|
20230612,153400,445450455,3585,3585,3585,3585,0
|
|
20230612,153300,445450455,3585,3585,3585,3585,0
|
|
20230612,153200,445450455,3585,3585,3585,3585,0
|
|
20230612,153100,445450455,3585,3585,3585,3585,0
|
|
20230612,153000,445450455,3585,3585,3585,3585,602
|
|
20230612,152900,443292285,3585,3585,3585,3585,0
|
|
20230612,152800,443292285,3585,3585,3585,3585,0
|
|
20230612,152700,443292285,3585,3585,3585,3585,0
|
|
20230612,152600,443292285,3585,3585,3585,3585,0
|
|
20230612,152500,443292285,3585,3585,3585,3585,0
|
|
20230612,152400,443292285,3585,3585,3585,3585,0
|
|
20230612,152300,443292285,3585,3585,3585,3585,0
|
|
20230612,152200,443292285,3585,3585,3585,3585,0
|
|
20230612,152100,443292285,3585,3585,3585,3585,0
|
|
20230612,152000,443292285,3585,3585,3585,3585,0
|
|
20230612,151900,443292285,3585,3575,3585,3575,1572
|
|
20230612,151800,437657215,3585,3585,3585,3585,1
|
|
20230612,151700,437653630,3585,3585,3585,3585,0
|
|
20230612,151600,437653630,3585,3585,3585,3585,0
|
|
20230612,151500,437653630,3585,3585,3585,3585,0
|
|
20230612,151400,437653630,3585,3580,3585,3575,802
|
|
20230612,151300,434784960,3580,3580,3580,3580,592
|
|
20230612,151200,432665600,3585,3585,3585,3585,0
|
|
20230612,151100,432665600,3585,3585,3585,3585,500
|
|
20230612,151000,430873100,3585,3580,3585,3580,51
|
|
20230612,150900,430690515,3585,3585,3585,3585,1
|
|
20230612,150800,430686930,3580,3580,3580,3580,150
|
|
20230612,150700,430149930,3585,3585,3585,3585,1
|
|
20230612,150600,430146345,3585,3580,3585,3580,90
|
|
20230612,150500,429823745,3585,3585,3585,3585,39
|
|
20230612,150400,429683930,3590,3590,3590,3590,0
|
|
20230612,150300,429683930,3590,3580,3590,3580,2
|
|
20230612,150200,429676760,3590,3590,3590,3590,0
|
|
20230612,150100,429676760,3590,3590,3590,3590,5
|
|
20230612,150000,429658810,3590,3585,3590,3585,2
|
|
20230612,145900,429651635,3590,3595,3595,3590,106
|
|
20230612,145800,429271075,3590,3585,3590,3585,5645
|
|
20230612,145700,409008755,3580,3580,3580,3580,1
|
|
20230612,145600,409005175,3585,3585,3585,3585,0
|
|
20230612,145500,409005175,3585,3585,3585,3585,1
|
|
20230612,145400,409001590,3580,3580,3580,3580,35
|
|
20230612,145300,408876290,3580,3580,3580,3580,0
|
|
20230612,145200,408876290,3580,3580,3580,3580,0
|
|
20230612,145100,408876290,3580,3580,3580,3580,0
|
|
20230612,145000,408876290,3580,3580,3580,3580,55
|
|
20230612,144900,408679390,3580,3580,3580,3580,1
|
|
20230612,144800,408675810,3585,3585,3585,3585,0
|
|
20230612,144700,408675810,3585,3585,3585,3585,0
|
|
20230612,144600,408675810,3585,3585,3585,3585,1
|
|
20230612,144500,408672225,3580,3580,3580,3580,0
|
|
20230612,144400,408672225,3580,3575,3580,3575,979
|
|
20230612,144300,405167555,3580,3580,3580,3580,0
|
|
20230612,144200,405167555,3580,3580,3580,3580,1
|
|
20230612,144100,405163975,3575,3575,3575,3575,0
|
|
20230612,144000,405163975,3575,3575,3575,3575,4
|
|
20230612,143900,405149675,3585,3585,3585,3585,0
|
|
20230612,143800,405149675,3585,3575,3585,3575,21
|
|
20230612,143700,405074590,3575,3575,3575,3575,0
|
|
20230612,143600,405074590,3575,3575,3575,3575,6
|
|
20230612,143500,405053140,3575,3580,3580,3575,499
|
|
20230612,143400,403266810,3580,3580,3580,3580,30
|
|
20230612,143300,403159410,3585,3585,3585,3585,0
|
|
20230612,143200,403159410,3585,3585,3585,3585,2
|
|
20230612,143100,403152240,3580,3575,3580,3575,2
|
|
20230612,143000,403145085,3580,3580,3580,3580,2
|
|
20230612,142900,403137925,3585,3575,3585,3570,40
|
|
20230612,142800,402994990,3570,3570,3570,3570,30
|
|
20230612,142700,402887890,3575,3570,3575,3570,61
|
|
20230612,142600,402669830,3570,3575,3575,3570,36
|
|
20230612,142500,402541300,3575,3575,3575,3575,48
|
|
20230612,142400,402369700,3580,3575,3580,3575,36
|
|
20230612,142300,402240995,3575,3575,3575,3575,49
|
|
20230612,142200,402065820,3570,3570,3570,3570,60
|
|
20230612,142100,401851620,3570,3570,3570,3570,30
|
|
20230612,142000,401744520,3575,3575,3590,3570,45
|
|
20230612,141900,401583605,3570,3570,3570,3570,160
|
|
20230612,141800,401012405,3570,3570,3570,3570,30
|
|
20230612,141700,400905305,3575,3575,3575,3575,1
|
|
20230612,141600,400901730,3570,3570,3570,3570,60
|
|
20230612,141500,400687530,3570,3570,3570,3570,62
|
|
20230612,141400,400466190,3570,3575,3575,3570,5830
|
|
20230612,141300,379643145,3575,3585,3585,3575,2304
|
|
20230612,141200,371394840,3585,3585,3585,3585,30
|
|
20230612,141100,371287290,3585,3585,3585,3585,30
|
|
20230612,141000,371179740,3585,3585,3585,3585,60
|
|
20230612,140900,370964640,3595,3585,3595,3585,38
|
|
20230612,140800,370828330,3585,3585,3585,3585,30
|
|
20230612,140700,370720780,3585,3585,3585,3585,60
|
|
20230612,140600,370505680,3595,3590,3595,3585,566
|
|
20230612,140500,368473710,3595,3585,3595,3585,66
|
|
20230612,140400,368236740,3585,3595,3595,3585,81
|
|
20230612,140300,367946145,3580,3590,3595,3580,1466
|
|
20230612,140200,362681325,3595,3585,3595,3580,63
|
|
20230612,140100,362455520,3585,3585,3595,3585,42
|
|
20230612,140000,362304900,3595,3585,3595,3585,31
|
|
20230612,135900,362193755,3585,3585,3585,3585,30
|
|
20230612,135800,362086205,3585,3585,3595,3585,66
|
|
20230612,135700,361849535,3585,3585,3585,3585,30
|
|
20230612,135600,361741985,3585,3585,3585,3585,30
|
|
20230612,135500,361634435,3585,3585,3595,3585,64
|
|
20230612,135400,361404955,3595,3585,3595,3585,44
|
|
20230612,135300,361247175,3595,3585,3595,3585,540
|
|
20230612,135200,359311175,3585,3595,3595,3585,96
|
|
20230612,135100,358966655,3585,3585,3585,3585,130
|
|
20230612,135000,358500605,3595,3585,3595,3585,103
|
|
20230612,134900,358130620,3585,3590,3595,3585,62
|
|
20230612,134800,357908180,3595,3590,3595,3590,360
|
|
20230612,134700,356615630,3595,3585,3595,3585,35
|
|
20230612,134600,356490105,3595,3585,3595,3585,66
|
|
20230612,134500,356253285,3595,3595,3595,3580,176
|
|
20230612,134400,355621015,3580,3580,3595,3580,34
|
|
20230612,134300,355499250,3580,3580,3595,3580,318
|
|
20230612,134200,354357795,3580,3585,3585,3580,3392
|
|
20230612,134100,342214430,3585,3580,3585,3580,184
|
|
20230612,134000,341554940,3580,3590,3590,3580,748
|
|
20230612,133900,338873170,3585,3585,3590,3585,63
|
|
20230612,133800,338647300,3590,3590,3590,3585,32
|
|
20230612,133700,338532570,3585,3590,3590,3585,2905
|
|
20230612,133600,328103770,3590,3590,3590,3590,1082
|
|
20230612,133500,324219390,3590,3590,3590,3585,37
|
|
20230612,133400,324086735,3585,3585,3595,3585,61
|
|
20230612,133300,323868040,3585,3585,3585,3585,30
|
|
20230612,133200,323760490,3585,3585,3585,3585,30
|
|
20230612,133100,323652940,3585,3585,3585,3585,60
|
|
20230612,133000,323437840,3585,3580,3585,3580,42
|
|
20230612,132900,323287420,3580,3585,3585,3580,33
|
|
20230612,132800,323169265,3580,3585,3585,3580,1046
|
|
20230612,132700,319424505,3585,3585,3585,3585,30
|
|
20230612,132600,319316955,3585,3585,3585,3585,30
|
|
20230612,132500,319209405,3585,3585,3585,3585,60
|
|
20230612,132400,318994305,3585,3585,3585,3585,30
|
|
20230612,132300,318886755,3585,3585,3585,3585,30
|
|
20230612,132200,318779205,3585,3585,3585,3585,60
|
|
20230612,132100,318564105,3585,3585,3585,3585,30
|
|
20230612,132000,318456555,3585,3585,3585,3585,30
|
|
20230612,131900,318349005,3585,3585,3585,3585,60
|
|
20230612,131800,318133905,3585,3585,3585,3585,40
|
|
20230612,131700,317990505,3585,3585,3585,3585,30
|
|
20230612,131600,317882955,3585,3580,3585,3580,60
|
|
20230612,131500,317668005,3595,3595,3600,3580,482
|
|
20230612,131400,315935565,3595,3595,3595,3595,420
|
|
20230612,131300,314425665,3595,3595,3595,3595,0
|
|
20230612,131200,314425665,3595,3595,3595,3595,10
|
|
20230612,131100,314389715,3600,3600,3600,3600,0
|
|
20230612,131000,314389715,3600,3590,3600,3590,81
|
|
20230612,130900,314098895,3600,3600,3600,3600,0
|
|
20230612,130800,314098895,3600,3600,3600,3600,0
|
|
20230612,130700,314098895,3600,3600,3600,3600,0
|
|
20230612,130600,314098895,3600,3600,3600,3600,0
|
|
20230612,130500,314098895,3600,3600,3600,3600,0
|
|
20230612,130400,314098895,3600,3600,3600,3600,0
|
|
20230612,130300,314098895,3600,3600,3600,3600,0
|
|
20230612,130200,314098895,3600,3600,3600,3600,0
|
|
20230612,130100,314098895,3600,3600,3600,3600,0
|
|
20230612,130000,314098895,3600,3595,3600,3595,489
|
|
20230612,125900,312340905,3595,3590,3595,3590,16
|
|
20230612,125800,312283455,3595,3595,3595,3595,0
|
|
20230612,125700,312283455,3595,3595,3595,3595,0
|
|
20230612,125600,312283455,3595,3590,3595,3590,136
|
|
20230612,125500,311795200,3580,3580,3580,3580,0
|
|
20230612,125400,311795200,3580,3580,3580,3580,0
|
|
20230612,125300,311795200,3580,3580,3580,3580,563
|
|
20230612,125200,309779660,3590,3590,3590,3590,0
|
|
20230612,125100,309779660,3590,3585,3590,3585,21
|
|
20230612,125000,309704335,3580,3580,3580,3580,28
|
|
20230612,124900,309604095,3580,3585,3585,3580,2119
|
|
20230612,124800,302017640,3590,3590,3590,3590,0
|
|
20230612,124700,302017640,3590,3590,3590,3590,0
|
|
20230612,124600,302017640,3590,3590,3590,3590,0
|
|
20230612,124500,302017640,3590,3590,3590,3590,0
|
|
20230612,124400,302017640,3590,3590,3590,3590,3
|
|
20230612,124300,302006870,3585,3580,3585,3575,1286
|
|
20230612,124200,297403835,3585,3580,3585,3580,51
|
|
20230612,124100,297221250,3580,3585,3585,3580,250
|
|
20230612,124000,296325250,3590,3580,3590,3580,2001
|
|
20230612,123900,289161660,3590,3590,3590,3590,0
|
|
20230612,123800,289161660,3590,3590,3590,3590,0
|
|
20230612,123700,289161660,3590,3585,3590,3585,185
|
|
20230612,123600,288498400,3585,3585,3585,3585,0
|
|
20230612,123500,288498400,3585,3585,3585,3585,0
|
|
20230612,123400,288498400,3585,3585,3585,3585,0
|
|
20230612,123300,288498400,3585,3580,3585,3580,70
|
|
20230612,123200,288247795,3585,3585,3585,3585,2
|
|
20230612,123100,288240625,3585,3585,3585,3585,0
|
|
20230612,123000,288240625,3585,3585,3585,3585,4
|
|
20230612,122900,288226285,3585,3585,3585,3585,0
|
|
20230612,122800,288226285,3585,3585,3585,3585,154
|
|
20230612,122700,287674195,3585,3585,3585,3585,0
|
|
20230612,122600,287674195,3585,3575,3585,3575,9
|
|
20230612,122500,287642010,3580,3580,3580,3580,500
|
|
20230612,122400,285852010,3585,3585,3585,3585,0
|
|
20230612,122300,285852010,3585,3585,3585,3585,0
|
|
20230612,122200,285852010,3585,3575,3585,3575,9911
|
|
20230612,122100,250419625,3575,3575,3575,3575,195
|
|
20230612,122000,249722500,3575,3575,3575,3575,0
|
|
20230612,121900,249722500,3575,3585,3585,3575,582
|
|
20230612,121800,247641630,3585,3585,3585,3585,0
|
|
20230612,121700,247641630,3585,3585,3585,3585,46
|
|
20230612,121600,247476720,3585,3585,3585,3585,20
|
|
20230612,121500,247405020,3585,3585,3585,3585,0
|
|
20230612,121400,247405020,3585,3585,3585,3585,7
|
|
20230612,121300,247379925,3575,3575,3575,3575,0
|
|
20230612,121200,247379925,3575,3575,3575,3575,0
|
|
20230612,121100,247379925,3575,3575,3575,3575,0
|
|
20230612,121000,247379925,3575,3575,3575,3575,18
|
|
20230612,120900,247315575,3575,3575,3575,3575,199
|
|
20230612,120800,246604150,3575,3575,3575,3575,1
|
|
20230612,120700,246600575,3575,3575,3575,3575,0
|
|
20230612,120600,246600575,3575,3575,3575,3575,0
|
|
20230612,120500,246600575,3575,3575,3575,3575,0
|
|
20230612,120400,246600575,3575,3575,3575,3575,149
|
|
20230612,120300,246067900,3575,3575,3575,3575,2001
|
|
20230612,120200,238914325,3575,3575,3575,3575,2
|
|
20230612,120100,238907175,3575,3575,3575,3575,0
|
|
20230612,120000,238907175,3575,3575,3575,3575,100
|
|
20230612,115900,238549675,3585,3585,3585,3585,2
|
|
20230612,115800,238542505,3580,3580,3580,3580,0
|
|
20230612,115700,238542505,3580,3580,3580,3580,0
|
|
20230612,115600,238542505,3580,3580,3580,3575,2150
|
|
20230612,115500,230853030,3580,3580,3580,3580,84
|
|
20230612,115400,230552310,3580,3580,3580,3580,0
|
|
20230612,115300,230552310,3580,3580,3580,3580,16
|
|
20230612,115200,230495030,3585,3585,3585,3585,0
|
|
20230612,115100,230495030,3585,3585,3585,3585,0
|
|
20230612,115000,230495030,3585,3580,3585,3580,24
|
|
20230612,114900,230409100,3580,3580,3580,3580,60
|
|
20230612,114800,230194300,3575,3575,3575,3575,0
|
|
20230612,114700,230194300,3575,3580,3580,3575,2247
|
|
20230612,114600,222158775,3580,3580,3580,3580,0
|
|
20230612,114500,222158775,3580,3580,3580,3580,5
|
|
20230612,114400,222140875,3565,3575,3575,3565,752
|
|
20230612,114300,219459970,3575,3575,3575,3575,0
|
|
20230612,114200,219459970,3575,3575,3575,3575,0
|
|
20230612,114100,219459970,3575,3575,3575,3575,0
|
|
20230612,114000,219459970,3575,3575,3575,3575,0
|
|
20230612,113900,219459970,3575,3575,3575,3575,0
|
|
20230612,113800,219459970,3575,3575,3575,3575,0
|
|
20230612,113700,219459970,3575,3575,3575,3575,0
|
|
20230612,113600,219459970,3575,3575,3575,3575,166
|
|
20230612,113500,218866520,3580,3580,3580,3580,0
|
|
20230612,113400,218866520,3580,3580,3580,3580,0
|
|
20230612,113300,218866520,3580,3580,3580,3580,150
|
|
20230612,113200,218329520,3580,3580,3580,3580,0
|
|
20230612,113100,218329520,3580,3580,3580,3580,100
|
|
20230612,113000,217971520,3580,3580,3580,3580,100
|
|
20230612,112900,217613520,3580,3580,3580,3580,88
|
|
20230612,112800,217298480,3580,3575,3580,3575,294
|
|
20230612,112700,216246445,3575,3575,3575,3575,0
|
|
20230612,112600,216246445,3575,3575,3575,3575,0
|
|
20230612,112500,216246445,3575,3575,3575,3575,0
|
|
20230612,112400,216246445,3575,3575,3575,3575,0
|
|
20230612,112300,216246445,3575,3575,3575,3575,0
|
|
20230612,112200,216246445,3575,3575,3575,3575,0
|
|
20230612,112100,216246445,3575,3575,3575,3575,0
|
|
20230612,112000,216246445,3575,3575,3575,3575,4
|
|
20230612,111900,216232145,3565,3570,3575,3565,600
|
|
20230612,111800,214088510,3565,3565,3565,3565,21
|
|
20230612,111700,214013645,3565,3575,3575,3565,90
|
|
20230612,111600,213692655,3580,3580,3580,3580,0
|
|
20230612,111500,213692655,3580,3580,3580,3580,0
|
|
20230612,111400,213692655,3580,3580,3580,3580,15
|
|
20230612,111300,213638955,3585,3585,3585,3585,0
|
|
20230612,111200,213638955,3585,3585,3585,3585,0
|
|
20230612,111100,213638955,3585,3585,3585,3585,0
|
|
20230612,111000,213638955,3585,3575,3585,3575,144
|
|
20230612,110900,213122760,3575,3575,3575,3575,10
|
|
20230612,110800,213087010,3575,3575,3575,3575,0
|
|
20230612,110700,213087010,3575,3575,3575,3575,1
|
|
20230612,110600,213083435,3570,3570,3570,3570,0
|
|
20230612,110500,213083435,3570,3575,3575,3570,137
|
|
20230612,110400,212594340,3585,3585,3585,3585,0
|
|
20230612,110300,212594340,3585,3585,3585,3585,0
|
|
20230612,110200,212594340,3585,3585,3585,3585,0
|
|
20230612,110100,212594340,3585,3585,3585,3585,5
|
|
20230612,110000,212576415,3585,3585,3585,3585,13
|
|
20230612,105900,212529810,3585,3575,3585,3570,54
|
|
20230612,105800,212336810,3585,3585,3585,3585,0
|
|
20230612,105700,212336810,3585,3580,3585,3580,51
|
|
20230612,105600,212153980,3585,3585,3585,3585,0
|
|
20230612,105500,212153980,3585,3585,3585,3585,0
|
|
20230612,105400,212153980,3585,3585,3585,3585,0
|
|
20230612,105300,212153980,3585,3585,3585,3585,1
|
|
20230612,105200,212150395,3585,3585,3585,3585,6
|
|
20230612,105100,212128885,3570,3570,3570,3570,1299
|
|
20230612,105000,207491455,3570,3570,3570,3570,824
|
|
20230612,104900,204549775,3585,3575,3585,3575,6
|
|
20230612,104800,204528275,3575,3570,3575,3570,32
|
|
20230612,104700,204413925,3570,3575,3575,3570,1001
|
|
20230612,104600,200840350,3575,3575,3575,3575,276
|
|
20230612,104500,199853650,3585,3585,3585,3585,0
|
|
20230612,104400,199853650,3585,3585,3585,3585,0
|
|
20230612,104300,199853650,3585,3585,3585,3585,4
|
|
20230612,104200,199839310,3575,3575,3575,3575,0
|
|
20230612,104100,199839310,3575,3585,3585,3575,501
|
|
20230612,104000,198047665,3585,3585,3585,3585,58
|
|
20230612,103900,197839735,3585,3585,3585,3585,0
|
|
20230612,103800,197839735,3585,3585,3585,3585,0
|
|
20230612,103700,197839735,3585,3585,3585,3585,6
|
|
20230612,103600,197818225,3575,3580,3580,3575,50
|
|
20230612,103500,197639465,3585,3585,3585,3585,0
|
|
20230612,103400,197639465,3585,3585,3585,3585,70
|
|
20230612,103300,197388515,3585,3585,3585,3585,200
|
|
20230612,103200,196671515,3585,3585,3585,3585,0
|
|
20230612,103100,196671515,3585,3595,3595,3585,26
|
|
20230612,103000,196578245,3585,3595,3595,3585,177
|
|
20230612,102900,195942630,3595,3595,3595,3595,12
|
|
20230612,102800,195899490,3595,3595,3595,3595,42
|
|
20230612,102700,195748500,3595,3590,3595,3590,758
|
|
20230612,102600,193026880,3575,3590,3590,3575,1593
|
|
20230612,102500,187327695,3590,3590,3590,3585,489
|
|
20230612,102400,185573185,3595,3600,3600,3595,437
|
|
20230612,102300,184002110,3600,3600,3605,3600,21
|
|
20230612,102200,183926455,3600,3595,3600,3595,169
|
|
20230612,102100,183318870,3595,3595,3595,3595,12
|
|
20230612,102000,183275730,3595,3595,3595,3595,12
|
|
20230612,101900,183232590,3595,3595,3595,3590,38
|
|
20230612,101800,183096080,3595,3590,3595,3590,209
|
|
20230612,101700,182345605,3595,3595,3595,3595,63
|
|
20230612,101600,182119120,3595,3600,3600,3595,19
|
|
20230612,101500,182050755,3600,3600,3600,3600,12
|
|
20230612,101400,182007555,3600,3600,3600,3600,18
|
|
20230612,101300,181942755,3600,3605,3605,3600,65
|
|
20230612,101200,181708690,3600,3595,3600,3595,1325
|
|
20230612,101100,176939290,3595,3595,3595,3595,18
|
|
20230612,101000,176874580,3595,3600,3600,3595,59
|
|
20230612,100900,176662215,3600,3600,3600,3600,19
|
|
20230612,100800,176593815,3600,3600,3600,3600,12
|
|
20230612,100700,176550615,3600,3600,3600,3600,62
|
|
20230612,100600,176327415,3605,3605,3605,3605,18
|
|
20230612,100500,176262525,3605,3605,3605,3605,13
|
|
20230612,100400,176215660,3605,3605,3605,3600,1538
|
|
20230612,100300,170678770,3605,3600,3605,3600,1510
|
|
20230612,100200,165241735,3600,3595,3600,3595,313
|
|
20230612,100100,164116375,3595,3600,3600,3580,1331
|
|
20230612,100000,159351075,3600,3600,3600,3595,48
|
|
20230612,095900,159178280,3600,3600,3600,3600,12
|
|
20230612,095800,159135080,3600,3580,3600,3580,258
|
|
20230612,095700,158206500,3595,3590,3595,3590,12
|
|
20230612,095600,158163380,3590,3590,3590,3590,20
|
|
20230612,095500,158091580,3590,3590,3590,3590,18
|
|
20230612,095400,158026960,3590,3590,3590,3590,18
|
|
20230612,095300,157962340,3595,3600,3600,3595,62
|
|
20230612,095200,157739420,3600,3590,3600,3575,69
|
|
20230612,095100,157492085,3590,3565,3590,3565,6702
|
|
20230612,095000,133524660,3565,3570,3570,3565,24
|
|
20230612,094900,133439010,3570,3570,3570,3570,13
|
|
20230612,094800,133392600,3570,3570,3570,3570,19
|
|
20230612,094700,133324770,3570,3570,3570,3565,113
|
|
20230612,094600,132921860,3570,3565,3570,3565,167
|
|
20230612,094500,132326170,3570,3570,3570,3570,118
|
|
20230612,094400,131904910,3570,3570,3570,3570,157
|
|
20230612,094300,131344420,3570,3570,3570,3570,12
|
|
20230612,094200,131301580,3570,3570,3570,3560,255
|
|
20230612,094100,130393230,3560,3570,3570,3560,796
|
|
20230612,094000,127559350,3570,3570,3570,3570,25
|
|
20230612,093900,127470100,3570,3570,3570,3570,0
|
|
20230612,093800,127470100,3570,3570,3570,3570,31
|
|
20230612,093700,127359430,3570,3565,3570,3565,308
|
|
20230612,093600,126261145,3565,3565,3565,3565,0
|
|
20230612,093500,126261145,3565,3565,3565,3565,53
|
|
20230612,093400,126072200,3560,3560,3560,3560,0
|
|
20230612,093300,126072200,3560,3560,3565,3560,1607
|
|
20230612,093200,120351245,3565,3565,3565,3565,0
|
|
20230612,093100,120351245,3565,3560,3565,3560,17
|
|
20230612,093000,120290695,3565,3570,3570,3565,1283
|
|
20230612,092900,115716795,3570,3570,3570,3570,17
|
|
20230612,092800,115656105,3570,3570,3570,3570,30
|
|
20230612,092700,115549005,3575,3580,3580,3575,12
|
|
20230612,092600,115506075,3580,3580,3580,3580,1
|
|
20230612,092500,115502495,3580,3575,3580,3575,1141
|
|
20230612,092400,111423365,3575,3575,3580,3575,1501
|
|
20230612,092300,106057285,3585,3575,3585,3575,2351
|
|
20230612,092200,97634890,3580,3575,3580,3575,534
|
|
20230612,092100,95725815,3575,3570,3575,3570,136
|
|
20230612,092000,95240110,3570,3570,3570,3570,1
|
|
20230612,091900,95236540,3575,3565,3575,3565,1208
|
|
20230612,091800,90928940,3570,3570,3570,3565,115
|
|
20230612,091700,90518890,3570,3565,3570,3560,319
|
|
20230612,091600,89382605,3575,3560,3575,3555,802
|
|
20230612,091500,86523980,3550,3550,3550,3550,163
|
|
20230612,091400,85945330,3550,3555,3560,3550,427
|
|
20230612,091300,84427905,3555,3560,3560,3555,203
|
|
20230612,091200,83705735,3560,3555,3560,3545,6911
|
|
20230612,091100,59169145,3550,3550,3565,3550,1102
|
|
20230612,091000,55257030,3565,3565,3565,3550,39
|
|
20230612,090900,55118100,3545,3555,3565,3545,1027
|
|
20230612,090800,51475520,3555,3555,3555,3555,6
|
|
20230612,090700,51454190,3550,3555,3555,3550,330
|
|
20230612,090600,50281045,3565,3565,3565,3565,1
|
|
20230612,090500,50277480,3565,3560,3565,3540,318
|
|
20230612,090400,49146445,3560,3545,3560,3540,7126
|
|
20230612,090300,23919750,3540,3550,3550,3540,1478
|
|
20230612,090200,18681805,3560,3545,3560,3545,76
|
|
20230612,090100,18412280,3560,3555,3560,3545,2042
|
|
20230612,090000,11162520,3550,3560,3560,3550,3137
|