607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,190300,3228710890,2985,2985,2985,2985,0
|
|
20230612,190200,3228710890,2985,2985,2985,2985,0
|
|
20230612,190100,3228710890,2985,2985,2985,2985,0
|
|
20230612,190000,3228710890,2985,2985,2985,2985,0
|
|
20230612,185900,3228710890,2985,2985,2985,2985,0
|
|
20230612,185800,3228710890,2985,2985,2985,2985,0
|
|
20230612,185700,3228710890,2985,2985,2985,2985,0
|
|
20230612,185600,3228710890,2985,2985,2985,2985,0
|
|
20230612,185500,3228710890,2985,2985,2985,2985,0
|
|
20230612,185400,3228710890,2985,2985,2985,2985,0
|
|
20230612,185300,3228710890,2985,2985,2985,2985,0
|
|
20230612,185200,3228710890,2985,2985,2985,2985,0
|
|
20230612,185100,3228710890,2985,2985,2985,2985,0
|
|
20230612,185000,3228710890,2985,2985,2985,2985,0
|
|
20230612,184900,3228710890,2985,2985,2985,2985,0
|
|
20230612,184800,3228710890,2985,2985,2985,2985,0
|
|
20230612,184700,3228710890,2985,2985,2985,2985,0
|
|
20230612,184600,3228710890,2985,2985,2985,2985,0
|
|
20230612,184500,3228710890,2985,2985,2985,2985,0
|
|
20230612,184400,3228710890,2985,2985,2985,2985,0
|
|
20230612,184300,3228710890,2985,2985,2985,2985,0
|
|
20230612,184200,3228710890,2985,2985,2985,2985,0
|
|
20230612,184100,3228710890,2985,2985,2985,2985,0
|
|
20230612,184000,3228710890,2985,2985,2985,2985,0
|
|
20230612,183900,3228710890,2985,2985,2985,2985,0
|
|
20230612,183800,3228710890,2985,2985,2985,2985,0
|
|
20230612,183700,3228710890,2985,2985,2985,2985,0
|
|
20230612,183600,3228710890,2985,2985,2985,2985,0
|
|
20230612,183500,3228710890,2985,2985,2985,2985,0
|
|
20230612,183400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,183300,3228710890,2985,2985,2985,2985,0
|
|
20230612,183200,3228710890,2985,2985,2985,2985,0
|
|
20230612,183100,3228710890,2985,2985,2985,2985,0
|
|
20230612,183000,3228710890,2985,2985,2985,2985,0
|
|
20230612,182900,3228710890,2985,2985,2985,2985,0
|
|
20230612,182800,3228710890,2985,2985,2985,2985,0
|
|
20230612,182700,3228710890,2985,2985,2985,2985,0
|
|
20230612,182600,3228710890,2985,2985,2985,2985,0
|
|
20230612,182500,3228710890,2985,2985,2985,2985,0
|
|
20230612,182400,3228710890,2985,2985,2985,2985,0
|
|
20230612,182300,3228710890,2985,2985,2985,2985,0
|
|
20230612,182200,3228710890,2985,2985,2985,2985,0
|
|
20230612,182100,3228710890,2985,2985,2985,2985,0
|
|
20230612,182000,3228710890,2985,2985,2985,2985,0
|
|
20230612,181900,3228710890,2985,2985,2985,2985,0
|
|
20230612,181800,3228710890,2985,2985,2985,2985,0
|
|
20230612,181700,3228710890,2985,2985,2985,2985,0
|
|
20230612,181600,3228710890,2985,2985,2985,2985,0
|
|
20230612,181500,3228710890,2985,2985,2985,2985,0
|
|
20230612,181400,3228710890,2985,2985,2985,2985,0
|
|
20230612,181300,3228710890,2985,2985,2985,2985,0
|
|
20230612,181200,3228710890,2985,2985,2985,2985,0
|
|
20230612,181100,3228710890,2985,2985,2985,2985,0
|
|
20230612,181000,3228710890,2985,2985,2985,2985,0
|
|
20230612,180900,3228710890,2985,2985,2985,2985,0
|
|
20230612,180800,3228710890,2985,2985,2985,2985,0
|
|
20230612,180700,3228710890,2985,2985,2985,2985,0
|
|
20230612,180600,3228710890,2985,2985,2985,2985,0
|
|
20230612,180500,3228710890,2985,2985,2985,2985,0
|
|
20230612,180400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,180300,3228710890,2985,2985,2985,2985,0
|
|
20230612,180200,3228710890,2985,2985,2985,2985,0
|
|
20230612,180100,3228710890,2985,2985,2985,2985,0
|
|
20230612,180000,3228710890,2985,2985,2985,2985,0
|
|
20230612,175900,3228710890,2985,2985,2985,2985,0
|
|
20230612,175800,3228710890,2985,2985,2985,2985,0
|
|
20230612,175700,3228710890,2985,2985,2985,2985,0
|
|
20230612,175600,3228710890,2985,2985,2985,2985,0
|
|
20230612,175500,3228710890,2985,2985,2985,2985,0
|
|
20230612,175400,3228710890,2985,2985,2985,2985,0
|
|
20230612,175300,3228710890,2985,2985,2985,2985,0
|
|
20230612,175200,3228710890,2985,2985,2985,2985,0
|
|
20230612,175100,3228710890,2985,2985,2985,2985,0
|
|
20230612,175000,3228710890,2985,2985,2985,2985,0
|
|
20230612,174900,3228710890,2985,2985,2985,2985,0
|
|
20230612,174800,3228710890,2985,2985,2985,2985,0
|
|
20230612,174700,3228710890,2985,2985,2985,2985,0
|
|
20230612,174600,3228710890,2985,2985,2985,2985,0
|
|
20230612,174500,3228710890,2985,2985,2985,2985,0
|
|
20230612,174400,3228710890,2985,2985,2985,2985,0
|
|
20230612,174300,3228710890,2985,2985,2985,2985,0
|
|
20230612,174200,3228710890,2985,2985,2985,2985,0
|
|
20230612,174100,3228710890,2985,2985,2985,2985,0
|
|
20230612,174000,3228710890,2985,2985,2985,2985,0
|
|
20230612,173900,3228710890,2985,2985,2985,2985,0
|
|
20230612,173800,3228710890,2985,2985,2985,2985,0
|
|
20230612,173700,3228710890,2985,2985,2985,2985,0
|
|
20230612,173600,3228710890,2985,2985,2985,2985,0
|
|
20230612,173500,3228710890,2985,2985,2985,2985,0
|
|
20230612,173400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,173300,3228710890,2985,2985,2985,2985,0
|
|
20230612,173200,3228710890,2985,2985,2985,2985,0
|
|
20230612,173100,3228710890,2985,2985,2985,2985,0
|
|
20230612,173000,3228710890,2985,2985,2985,2985,0
|
|
20230612,172900,3228710890,2985,2985,2985,2985,0
|
|
20230612,172800,3228710890,2985,2985,2985,2985,0
|
|
20230612,172700,3228710890,2985,2985,2985,2985,0
|
|
20230612,172600,3228710890,2985,2985,2985,2985,0
|
|
20230612,172500,3228710890,2985,2985,2985,2985,0
|
|
20230612,172400,3228710890,2985,2985,2985,2985,0
|
|
20230612,172300,3228710890,2985,2985,2985,2985,0
|
|
20230612,172200,3228710890,2985,2985,2985,2985,0
|
|
20230612,172100,3228710890,2985,2985,2985,2985,0
|
|
20230612,172000,3228710890,2985,2985,2985,2985,0
|
|
20230612,171900,3228710890,2985,2985,2985,2985,0
|
|
20230612,171800,3228710890,2985,2985,2985,2985,0
|
|
20230612,171700,3228710890,2985,2985,2985,2985,0
|
|
20230612,171600,3228710890,2985,2985,2985,2985,0
|
|
20230612,171500,3228710890,2985,2985,2985,2985,0
|
|
20230612,171400,3228710890,2985,2985,2985,2985,0
|
|
20230612,171300,3228710890,2985,2985,2985,2985,0
|
|
20230612,171200,3228710890,2985,2985,2985,2985,0
|
|
20230612,171100,3228710890,2985,2985,2985,2985,0
|
|
20230612,171000,3228710890,2985,2985,2985,2985,0
|
|
20230612,170900,3228710890,2985,2985,2985,2985,0
|
|
20230612,170800,3228710890,2985,2985,2985,2985,0
|
|
20230612,170700,3228710890,2985,2985,2985,2985,0
|
|
20230612,170600,3228710890,2985,2985,2985,2985,0
|
|
20230612,170500,3228710890,2985,2985,2985,2985,0
|
|
20230612,170400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,170300,3228710890,2985,2985,2985,2985,0
|
|
20230612,170200,3228710890,2985,2985,2985,2985,0
|
|
20230612,170100,3228710890,2985,2985,2985,2985,0
|
|
20230612,170000,3228710890,2985,2985,2985,2985,0
|
|
20230612,165900,3228710890,2985,2985,2985,2985,0
|
|
20230612,165800,3228710890,2985,2985,2985,2985,0
|
|
20230612,165700,3228710890,2985,2985,2985,2985,0
|
|
20230612,165600,3228710890,2985,2985,2985,2985,0
|
|
20230612,165500,3228710890,2985,2985,2985,2985,0
|
|
20230612,165400,3228710890,2985,2985,2985,2985,0
|
|
20230612,165300,3228710890,2985,2985,2985,2985,0
|
|
20230612,165200,3228710890,2985,2985,2985,2985,0
|
|
20230612,165100,3228710890,2985,2985,2985,2985,0
|
|
20230612,165000,3228710890,2985,2985,2985,2985,0
|
|
20230612,164900,3228710890,2985,2985,2985,2985,0
|
|
20230612,164800,3228710890,2985,2985,2985,2985,0
|
|
20230612,164700,3228710890,2985,2985,2985,2985,0
|
|
20230612,164600,3228710890,2985,2985,2985,2985,0
|
|
20230612,164500,3228710890,2985,2985,2985,2985,0
|
|
20230612,164400,3228710890,2985,2985,2985,2985,0
|
|
20230612,164300,3228710890,2985,2985,2985,2985,0
|
|
20230612,164200,3228710890,2985,2985,2985,2985,0
|
|
20230612,164100,3228710890,2985,2985,2985,2985,0
|
|
20230612,164000,3228710890,2985,2985,2985,2985,0
|
|
20230612,163900,3228710890,2985,2985,2985,2985,0
|
|
20230612,163800,3228710890,2985,2985,2985,2985,0
|
|
20230612,163700,3228710890,2985,2985,2985,2985,0
|
|
20230612,163600,3228710890,2985,2985,2985,2985,0
|
|
20230612,163500,3228710890,2985,2985,2985,2985,0
|
|
20230612,163400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,163300,3228710890,2985,2985,2985,2985,0
|
|
20230612,163200,3228710890,2985,2985,2985,2985,0
|
|
20230612,163100,3228710890,2985,2985,2985,2985,0
|
|
20230612,163000,3228710890,2985,2985,2985,2985,0
|
|
20230612,162900,3228710890,2985,2985,2985,2985,0
|
|
20230612,162800,3228710890,2985,2985,2985,2985,0
|
|
20230612,162700,3228710890,2985,2985,2985,2985,0
|
|
20230612,162600,3228710890,2985,2985,2985,2985,0
|
|
20230612,162500,3228710890,2985,2985,2985,2985,0
|
|
20230612,162400,3228710890,2985,2985,2985,2985,0
|
|
20230612,162300,3228710890,2985,2985,2985,2985,0
|
|
20230612,162200,3228710890,2985,2985,2985,2985,0
|
|
20230612,162100,3228710890,2985,2985,2985,2985,0
|
|
20230612,162000,3228710890,2985,2985,2985,2985,0
|
|
20230612,161900,3228710890,2985,2985,2985,2985,0
|
|
20230612,161800,3228710890,2985,2985,2985,2985,0
|
|
20230612,161700,3228710890,2985,2985,2985,2985,0
|
|
20230612,161600,3228710890,2985,2985,2985,2985,0
|
|
20230612,161500,3228710890,2985,2985,2985,2985,0
|
|
20230612,161400,3228710890,2985,2985,2985,2985,0
|
|
20230612,161300,3228710890,2985,2985,2985,2985,0
|
|
20230612,161200,3228710890,2985,2985,2985,2985,0
|
|
20230612,161100,3228710890,2985,2985,2985,2985,0
|
|
20230612,161000,3228710890,2985,2985,2985,2985,0
|
|
20230612,160900,3228710890,2985,2985,2985,2985,0
|
|
20230612,160800,3228710890,2985,2985,2985,2985,0
|
|
20230612,160700,3228710890,2985,2985,2985,2985,0
|
|
20230612,160600,3228710890,2985,2985,2985,2985,0
|
|
20230612,160500,3228710890,2985,2985,2985,2985,0
|
|
20230612,160400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,160300,3228710890,2985,2985,2985,2985,0
|
|
20230612,160200,3228710890,2985,2985,2985,2985,0
|
|
20230612,160100,3228710890,2985,2985,2985,2985,0
|
|
20230612,160000,3228710890,2985,2985,2985,2985,0
|
|
20230612,155900,3228710890,2985,2985,2985,2985,0
|
|
20230612,155800,3228710890,2985,2985,2985,2985,0
|
|
20230612,155700,3228710890,2985,2985,2985,2985,0
|
|
20230612,155600,3228710890,2985,2985,2985,2985,0
|
|
20230612,155500,3228710890,2985,2985,2985,2985,0
|
|
20230612,155400,3228710890,2985,2985,2985,2985,0
|
|
20230612,155300,3228710890,2985,2985,2985,2985,0
|
|
20230612,155200,3228710890,2985,2985,2985,2985,0
|
|
20230612,155100,3228710890,2985,2985,2985,2985,0
|
|
20230612,155000,3228710890,2985,2985,2985,2985,0
|
|
20230612,154900,3228710890,2985,2985,2985,2985,0
|
|
20230612,154800,3228710890,2985,2985,2985,2985,0
|
|
20230612,154700,3228710890,2985,2985,2985,2985,0
|
|
20230612,154600,3228710890,2985,2985,2985,2985,0
|
|
20230612,154500,3228710890,2985,2985,2985,2985,0
|
|
20230612,154400,3228710890,2985,2985,2985,2985,0
|
|
20230612,154300,3228710890,2985,2985,2985,2985,0
|
|
20230612,154200,3228710890,2985,2985,2985,2985,0
|
|
20230612,154100,3228710890,2985,2985,2985,2985,0
|
|
20230612,154000,3228710890,2985,2985,2985,2985,0
|
|
20230612,153900,3228710890,2985,2985,2985,2985,0
|
|
20230612,153800,3228710890,2985,2985,2985,2985,0
|
|
20230612,153700,3228710890,2985,2985,2985,2985,0
|
|
20230612,153600,3228710890,2985,2985,2985,2985,0
|
|
20230612,153500,3228710890,2985,2985,2985,2985,0
|
|
20230612,153400,3228710890,2985,2985,2985,2985,19924
|
|
20230612,153300,3228710890,2985,2985,2985,2985,0
|
|
20230612,153200,3228710890,2985,2985,2985,2985,0
|
|
20230612,153100,3228710890,2985,2985,2985,2985,0
|
|
20230612,153000,3228710890,2985,2985,2985,2985,19924
|
|
20230612,152900,3169237750,2985,2985,2985,2985,0
|
|
20230612,152800,3169237750,2985,2985,2985,2985,0
|
|
20230612,152700,3169237750,2985,2985,2985,2985,0
|
|
20230612,152600,3169237750,2985,2985,2985,2985,0
|
|
20230612,152500,3169237750,2985,2985,2985,2985,0
|
|
20230612,152400,3169237750,2985,2985,2985,2985,0
|
|
20230612,152300,3169237750,2985,2985,2985,2985,0
|
|
20230612,152200,3169237750,2985,2985,2985,2985,0
|
|
20230612,152100,3169237750,2985,2985,2985,2985,0
|
|
20230612,152000,3169237750,2985,2985,2985,2985,0
|
|
20230612,151900,3169237750,2985,2985,2985,2975,4660
|
|
20230612,151800,3155362595,2980,2980,2985,2980,13284
|
|
20230612,151700,3115775005,2980,2980,2985,2980,886
|
|
20230612,151600,3113134390,2985,2985,2985,2980,2840
|
|
20230612,151500,3104660820,2985,2980,2985,2980,399
|
|
20230612,151400,3103471700,2980,2985,2985,2980,2595
|
|
20230612,151300,3095726920,2980,2985,2985,2980,1773
|
|
20230612,151200,3090437700,2985,2980,2985,2980,1235
|
|
20230612,151100,3086751290,2985,2980,2985,2980,767
|
|
20230612,151000,3084463065,2980,2975,2985,2975,6969
|
|
20230612,150900,3063699495,2975,2980,2980,2975,738
|
|
20230612,150800,3061501650,2980,2975,2980,2975,4603
|
|
20230612,150700,3047785290,2980,2975,2980,2975,1096
|
|
20230612,150600,3044520955,2980,2980,2980,2975,3370
|
|
20230612,150500,3034479720,2980,2975,2980,2975,175
|
|
20230612,150400,3033958855,2975,2975,2980,2975,386
|
|
20230612,150300,3032809955,2975,2980,2980,2975,432
|
|
20230612,150200,3031524575,2975,2975,2980,2975,910
|
|
20230612,150100,3028816815,2980,2980,2980,2975,337
|
|
20230612,150000,3027813725,2975,2975,2980,2975,518
|
|
20230612,145900,3026271625,2975,2975,2980,2975,590
|
|
20230612,145800,3024516365,2980,2975,2980,2975,74
|
|
20230612,145700,3024296185,2980,2980,2980,2975,5535
|
|
20230612,145600,3007804060,2975,2975,2980,2975,768
|
|
20230612,145500,3005517905,2975,2975,2980,2975,1465
|
|
20230612,145400,3001153155,2975,2980,2980,2975,491
|
|
20230612,145300,2999692280,2980,2980,2980,2975,8726
|
|
20230612,145200,2973704610,2980,2980,2980,2980,831
|
|
20230612,145100,2971228230,2980,2980,2980,2980,692
|
|
20230612,145000,2969166070,2980,2980,2980,2980,79
|
|
20230612,144900,2968930650,2980,2985,2985,2975,127
|
|
20230612,144800,2968552305,2980,2980,2980,2980,6101
|
|
20230612,144700,2950371325,2980,2980,2985,2980,58
|
|
20230612,144600,2950198465,2980,2980,2980,2980,1110
|
|
20230612,144500,2946890665,2980,2980,2985,2980,125
|
|
20230612,144400,2946518135,2980,2980,2980,2980,215
|
|
20230612,144300,2945877435,2980,2980,2980,2980,147
|
|
20230612,144200,2945439375,2980,2980,2980,2975,4484
|
|
20230612,144100,2932077995,2975,2980,2980,2975,154
|
|
20230612,144000,2931619695,2980,2980,2980,2975,125
|
|
20230612,143900,2931247685,2980,2980,2980,2975,265
|
|
20230612,143800,2930459165,2975,2980,2980,2975,141
|
|
20230612,143700,2930039600,2980,2980,2980,2975,5936
|
|
20230612,143600,2912350745,2985,2980,2985,2980,262
|
|
20230612,143500,2911569960,2980,2980,2980,2980,346
|
|
20230612,143400,2910538880,2985,2980,2985,2980,149
|
|
20230612,143300,2910094710,2985,2980,2985,2980,378
|
|
20230612,143200,2908966475,2980,2985,2985,2980,201
|
|
20230612,143100,2908367410,2980,2985,2985,2980,1526
|
|
20230612,143000,2903818485,2980,2980,2985,2980,200
|
|
20230612,142900,2903221980,2985,2985,2985,2980,3612
|
|
20230612,142800,2892441800,2980,2985,2985,2980,385
|
|
20230612,142700,2891292830,2980,2980,2985,2980,709
|
|
20230612,142600,2889178215,2980,2980,2985,2980,385
|
|
20230612,142500,2888029255,2980,2980,2990,2980,411
|
|
20230612,142400,2886802710,2980,2985,2985,2980,12014
|
|
20230612,142300,2850943140,2980,2980,2985,2980,703
|
|
20230612,142200,2848846425,2980,2985,2985,2980,555
|
|
20230612,142100,2847190855,2980,2985,2985,2980,967
|
|
20230612,142000,2844306410,2985,2980,2985,2980,572
|
|
20230612,141900,2842599915,2980,2985,2985,2980,403
|
|
20230612,141800,2841397170,2985,2985,2985,2980,1025
|
|
20230612,141700,2838339195,2985,2980,2985,2980,955
|
|
20230612,141600,2835491545,2980,2985,2985,2980,731
|
|
20230612,141500,2833311290,2985,2980,2985,2980,434
|
|
20230612,141400,2832016225,2980,2980,2985,2980,577
|
|
20230612,141300,2830294885,2980,2985,2985,2980,874
|
|
20230612,141200,2827687605,2980,2975,2985,2975,894
|
|
20230612,141100,2825021920,2980,2975,2980,2975,1043
|
|
20230612,141000,2821914785,2975,2975,2985,2975,1751
|
|
20230612,140900,2816695105,2975,2975,2980,2975,840
|
|
20230612,140800,2814194390,2975,2980,2980,2975,2142
|
|
20230612,140700,2807811295,2985,2985,2985,2980,1434
|
|
20230612,140600,2803531410,2980,2985,2985,2980,1483
|
|
20230612,140500,2799107715,2980,2985,2985,2980,1082
|
|
20230612,140400,2795879670,2980,2985,2985,2980,811
|
|
20230612,140300,2793459485,2985,2980,2985,2980,5466
|
|
20230612,140200,2777164655,2980,2975,2980,2975,805
|
|
20230612,140100,2774767470,2975,2975,2980,2975,355
|
|
20230612,140000,2773710060,2980,2980,2980,2980,780
|
|
20230612,135900,2771385660,2975,2980,2980,2975,672
|
|
20230612,135800,2769385090,2980,2975,2980,2975,288
|
|
20230612,135700,2768527275,2980,2975,2980,2975,4396
|
|
20230612,135600,2755428275,2975,2980,2980,2975,1443
|
|
20230612,135500,2751128620,2980,2975,2980,2975,773
|
|
20230612,135400,2748826470,2975,2980,2980,2975,813
|
|
20230612,135300,2746405525,2980,2980,2980,2975,2012
|
|
20230612,135200,2740410190,2980,2980,2980,2975,1086
|
|
20230612,135100,2737174090,2975,2980,2980,2975,1637
|
|
20230612,135000,2732297420,2980,2975,2980,2975,481
|
|
20230612,134900,2730864635,2975,2980,2980,2975,521
|
|
20230612,134800,2729312820,2975,2980,2980,2975,717
|
|
20230612,134700,2727177820,2980,2980,2980,2980,1903
|
|
20230612,134600,2721506880,2980,2975,2980,2975,476
|
|
20230612,134500,2720089585,2980,2980,2985,2980,4040
|
|
20230612,134400,2708048410,2980,2980,2980,2980,1476
|
|
20230612,134300,2703649930,2975,2980,2980,2975,709
|
|
20230612,134200,2701538815,2975,2980,2980,2975,718
|
|
20230612,134100,2699399855,2980,2980,2980,2980,1110
|
|
20230612,134000,2696092055,2975,2980,2980,2975,848
|
|
20230612,133900,2693566730,2975,2980,2980,2975,1365
|
|
20230612,133800,2689499520,2980,2975,2980,2975,584
|
|
20230612,133700,2687760715,2975,2980,2980,2975,501
|
|
20230612,133600,2686268215,2975,2975,2975,2975,85
|
|
20230612,133500,2686015340,2975,2975,2980,2975,1322
|
|
20230612,133400,2682078600,2975,2980,2980,2975,431
|
|
20230612,133300,2680795150,2975,2975,2980,2975,1084
|
|
20230612,133200,2677568145,2975,2980,2980,2975,1338
|
|
20230612,133100,2673582835,2975,2980,2980,2975,388
|
|
20230612,133000,2672427020,2980,2975,2980,2975,65
|
|
20230612,132900,2672233550,2980,2980,2980,2975,2328
|
|
20230612,132800,2665296530,2980,2980,2980,2975,1415
|
|
20230612,132700,2661080640,2975,2975,2980,2975,830
|
|
20230612,132600,2658608535,2975,2980,2980,2975,14222
|
|
20230612,132500,2616287335,2980,2980,2980,2975,878
|
|
20230612,132400,2613671555,2980,2975,2980,2975,2290
|
|
20230612,132300,2606850045,2980,2980,2980,2975,723
|
|
20230612,132200,2604696240,2980,2980,2980,2975,1445
|
|
20230612,132100,2600390200,2975,2980,2980,2975,619
|
|
20230612,132000,2598547405,2975,2980,2980,2975,891
|
|
20230612,131900,2595894080,2980,2980,2980,2980,85
|
|
20230612,131800,2595640780,2975,2975,2980,2975,1298
|
|
20230612,131700,2591776755,2975,2975,2980,2975,2115
|
|
20230612,131600,2585482935,2975,2980,2985,2975,5167
|
|
20230612,131500,2570088870,2980,2985,2985,2980,422
|
|
20230612,131400,2568829685,2980,2980,2980,2980,390
|
|
20230612,131300,2567667485,2985,2975,2985,2975,2661
|
|
20230612,131200,2559735765,2980,2980,2985,2980,27979
|
|
20230612,131100,2476356300,2980,2985,2985,2980,2852
|
|
20230612,131000,2467845715,2985,2985,2990,2985,571
|
|
20230612,130900,2466141270,2985,2985,2985,2985,489
|
|
20230612,130800,2464681605,2985,2990,2990,2985,265
|
|
20230612,130700,2463889495,2985,2985,2990,2985,342
|
|
20230612,130600,2462868615,2985,2985,2985,2980,3446
|
|
20230612,130500,2452582895,2985,2985,2985,2980,2316
|
|
20230612,130400,2445671085,2985,2985,2985,2980,832
|
|
20230612,130300,2443187990,2980,2985,2985,2980,1925
|
|
20230612,130200,2437443510,2985,2985,2985,2985,417
|
|
20230612,130100,2436198765,2985,2995,2995,2985,23328
|
|
20230612,130000,2366490975,2990,2990,2995,2990,1545
|
|
20230612,125900,2361865315,2990,2995,2995,2990,341
|
|
20230612,125800,2360845515,2990,2995,2995,2990,466
|
|
20230612,125700,2359452125,2995,2990,2995,2990,229
|
|
20230612,125600,2358767365,2990,2990,2995,2990,153
|
|
20230612,125500,2358309780,2995,2995,2995,2990,867
|
|
20230612,125400,2355713535,2990,2990,2990,2990,286
|
|
20230612,125300,2354858395,2995,2995,2995,2990,1066
|
|
20230612,125200,2351666210,2990,2990,2990,2990,85
|
|
20230612,125100,2351412060,2990,2990,2990,2990,391
|
|
20230612,125000,2350242970,2995,2995,2995,2990,1190
|
|
20230612,124900,2346684205,2990,2990,2990,2990,964
|
|
20230612,124800,2343801845,2990,2995,2995,2990,2515
|
|
20230612,124700,2336270945,2995,2990,2995,2990,633
|
|
20230612,124600,2334375670,2990,2990,2990,2985,1721
|
|
20230612,124500,2329231095,2985,2985,2985,2985,85
|
|
20230612,124400,2328977370,2985,2990,2990,2985,126
|
|
20230612,124300,2328601235,2985,2985,2985,2980,1776
|
|
20230612,124200,2323301160,2980,2985,2985,2980,136
|
|
20230612,124100,2322895625,2980,2985,2985,2980,815
|
|
20230612,124000,2320463500,2980,2985,2985,2980,829
|
|
20230612,123900,2317990065,2980,2985,2985,2980,135
|
|
20230612,123800,2317587760,2980,2985,2985,2980,641
|
|
20230612,123700,2315676580,2985,2980,2985,2980,1337
|
|
20230612,123600,2311685940,2980,2985,2985,2980,3149
|
|
20230612,123500,2302286660,2985,2990,2990,2985,461
|
|
20230612,123400,2300910570,2985,2985,2990,2985,714
|
|
20230612,123300,2298778780,2990,2990,2990,2985,479
|
|
20230612,123200,2297348315,2990,2985,2990,2985,252
|
|
20230612,123100,2296596055,2990,2990,2990,2985,4030
|
|
20230612,123000,2284548075,2985,2985,2990,2985,312
|
|
20230612,122900,2283616705,2985,2990,2990,2985,563
|
|
20230612,122800,2281936140,2990,2985,2990,2985,281
|
|
20230612,122700,2281097350,2985,2985,2990,2985,1916
|
|
20230612,122600,2275377915,2985,2985,2990,2985,538
|
|
20230612,122500,2273771670,2985,2990,2990,2985,1301
|
|
20230612,122400,2269886835,2985,2990,2990,2985,545
|
|
20230612,122300,2268258510,2990,2990,2995,2985,5214
|
|
20230612,122200,2252661390,2990,2985,2990,2985,967
|
|
20230612,122100,2249772290,2990,2985,2990,2985,510
|
|
20230612,122000,2248249935,2985,2990,2990,2985,515
|
|
20230612,121900,2246711775,2990,2985,2990,2985,922
|
|
20230612,121800,2243956900,2985,2985,2985,2985,427
|
|
20230612,121700,2242682305,2985,2990,2990,2985,2716
|
|
20230612,121600,2234562105,2990,2985,2990,2985,1268
|
|
20230612,121500,2230773645,2990,2985,2990,2985,285
|
|
20230612,121400,2229922915,2985,2990,2990,2985,601
|
|
20230612,121300,2228127580,2985,2985,2985,2985,601
|
|
20230612,121200,2226333595,2985,2985,2990,2985,1971
|
|
20230612,121100,2220442705,2990,2985,2990,2985,1636
|
|
20230612,121000,2215559085,2990,2985,2990,2985,2304
|
|
20230612,120900,2208673075,2985,2985,2985,2985,117
|
|
20230612,120800,2208323830,2985,2990,2990,2985,280
|
|
20230612,120700,2207487055,2990,2990,2990,2985,568
|
|
20230612,120600,2205789960,2985,2990,2990,2985,88
|
|
20230612,120500,2205527260,2990,2985,2990,2985,3158
|
|
20230612,120400,2196087270,2985,2985,2985,2985,1000
|
|
20230612,120300,2193102270,2985,2990,2990,2985,85
|
|
20230612,120200,2192848540,2985,2990,2990,2985,988
|
|
20230612,120100,2189899160,2985,2990,2990,2985,2638
|
|
20230612,120000,2182014040,2990,2990,2990,2990,133
|
|
20230612,115900,2181616370,2990,2990,2990,2985,792
|
|
20230612,115800,2179249580,2985,2985,2985,2985,84
|
|
20230612,115700,2178998840,2985,2985,2995,2985,2295
|
|
20230612,115600,2172138400,2990,2990,2990,2990,785
|
|
20230612,115500,2169791250,2985,2990,2990,2985,359
|
|
20230612,115400,2168719310,2990,2990,2990,2985,5794
|
|
20230612,115300,2151395675,2990,2985,2990,2985,174
|
|
20230612,115200,2150876270,2985,2985,2990,2985,226
|
|
20230612,115100,2150201610,2990,2985,2990,2985,494
|
|
20230612,115000,2148726055,2990,2985,2990,2985,1535
|
|
20230612,114900,2144142400,2985,2985,2985,2985,155
|
|
20230612,114800,2143679725,2985,2985,2985,2985,375
|
|
20230612,114700,2142560350,2985,2985,2985,2985,1671
|
|
20230612,114600,2137572415,2985,2985,2985,2985,1222
|
|
20230612,114500,2133924745,2985,2990,2990,2985,228
|
|
20230612,114400,2133243280,2990,2985,2990,2985,1595
|
|
20230612,114300,2128476680,2985,2990,2990,2985,405
|
|
20230612,114200,2127267715,2985,2985,2985,2985,654
|
|
20230612,114100,2125315525,2985,2990,2990,2985,1155
|
|
20230612,114000,2121862495,2985,2990,2990,2985,287
|
|
20230612,113900,2121005695,2990,2990,2990,2990,615
|
|
20230612,113800,2119166845,2990,2990,2990,2985,6074
|
|
20230612,113700,2101026535,2990,2985,2990,2985,954
|
|
20230612,113600,2098174320,2985,2990,2990,2985,15631
|
|
20230612,113500,2051438260,2990,2990,2990,2990,335
|
|
20230612,113400,2050436610,2990,2990,2990,2990,3013
|
|
20230612,113300,2041427740,2990,2995,2995,2990,2081
|
|
20230612,113200,2035195565,2995,3000,3000,2995,3323
|
|
20230612,113100,2025242830,3000,3000,3000,2995,13197
|
|
20230612,113000,1985715100,3000,3000,3000,2995,5187
|
|
20230612,112900,1970154525,3000,3000,3000,3000,15863
|
|
20230612,112800,1922565525,3000,3005,3005,3000,376
|
|
20230612,112700,1921437520,3005,3000,3005,3000,543
|
|
20230612,112600,1919807595,3005,3005,3005,3000,571
|
|
20230612,112500,1918091975,3000,3005,3005,3000,126
|
|
20230612,112400,1917713765,3005,3000,3005,3000,1497
|
|
20230612,112300,1913216760,3000,3000,3005,3000,149
|
|
20230612,112200,1912769755,3000,3000,3000,3000,2184
|
|
20230612,112100,1906217755,3005,3000,3005,3000,1826
|
|
20230612,112000,1900732565,3005,3005,3005,3000,1057
|
|
20230612,111900,1897557985,3005,3005,3005,3005,5776
|
|
20230612,111800,1880201105,3005,3010,3010,3005,645
|
|
20230612,111700,1878262875,3010,3010,3010,3010,50
|
|
20230612,111600,1878112375,3005,3010,3010,3005,12875
|
|
20230612,111500,1839362770,3010,3015,3015,3010,4440
|
|
20230612,111400,1825996775,3010,3020,3020,3010,219
|
|
20230612,111300,1825336475,3020,3010,3020,3010,507
|
|
20230612,111200,1823810275,3020,3020,3020,3020,1000
|
|
20230612,111100,1820790275,3020,3020,3020,3015,3241
|
|
20230612,111000,1811015710,3015,3020,3020,3015,261
|
|
20230612,110900,1810228760,3020,3015,3020,3015,3033
|
|
20230612,110800,1801069105,3015,3015,3020,3015,1156
|
|
20230612,110700,1797578265,3015,3020,3020,3015,290
|
|
20230612,110600,1796703610,3020,3020,3020,3015,1591
|
|
20230612,110500,1791906550,3020,3020,3025,3020,4006
|
|
20230612,110400,1779807130,3020,3020,3025,3020,2818
|
|
20230612,110300,1771293845,3010,3010,3010,3010,14
|
|
20230612,110200,1771251705,3010,3020,3020,3010,2251
|
|
20230612,110100,1764466035,3020,3025,3025,3015,5244
|
|
20230612,110000,1748637075,3025,3025,3025,3025,3865
|
|
20230612,105900,1736945450,3025,3025,3025,3020,2285
|
|
20230612,105800,1730034715,3025,3025,3025,3025,1746
|
|
20230612,105700,1724753065,3025,3025,3030,3025,3255
|
|
20230612,105600,1714899650,3025,3030,3030,3025,2801
|
|
20230612,105500,1706419670,3025,3030,3030,3025,1379
|
|
20230612,105400,1702241385,3025,3025,3025,3025,1030
|
|
20230612,105300,1699125635,3030,3025,3030,3025,2348
|
|
20230612,105200,1692016135,3025,3025,3025,3025,5048
|
|
20230612,105100,1676745935,3030,3025,3030,3025,1944
|
|
20230612,105000,1670857535,3025,3030,3030,3025,4830
|
|
20230612,104900,1656239530,3030,3025,3035,3025,10976
|
|
20230612,104800,1622980140,3030,3030,3030,3025,5579
|
|
20230612,104700,1606078240,3030,3025,3030,3025,12108
|
|
20230612,104600,1569444505,3025,3015,3025,3015,18567
|
|
20230612,104500,1513375780,3015,3010,3015,3010,38788
|
|
20230612,104400,1396439210,3015,3010,3015,3010,5480
|
|
20230612,104300,1379918110,3010,3010,3010,3010,2364
|
|
20230612,104200,1372802470,3010,3010,3010,3010,4787
|
|
20230612,104100,1358393600,3010,3010,3010,3010,1381
|
|
20230612,104000,1354236790,3010,3010,3010,3005,11557
|
|
20230612,103900,1319451205,3005,3010,3010,3005,1755
|
|
20230612,103800,1314170635,3010,3005,3010,3005,1365
|
|
20230612,103700,1310062005,3005,3010,3010,3005,1125
|
|
20230612,103600,1306677115,3010,3010,3010,3010,1538
|
|
20230612,103500,1302047735,3010,3005,3010,3005,1571
|
|
20230612,103400,1297320080,3010,3005,3010,3005,2246
|
|
20230612,103300,1290564040,3005,3010,3010,3005,1661
|
|
20230612,103200,1285565430,3005,3010,3010,3005,5193
|
|
20230612,103100,1269953665,3010,3010,3010,3010,14
|
|
20230612,103000,1269911525,3010,3010,3010,3005,2085
|
|
20230612,102900,1263636735,3010,3005,3010,3005,950
|
|
20230612,102800,1260780160,3005,3005,3010,3005,2372
|
|
20230612,102700,1253645495,3005,3010,3010,3005,2207
|
|
20230612,102600,1247006660,3005,3005,3010,3005,3857
|
|
20230612,102500,1235400540,3005,3005,3010,3005,3179
|
|
20230612,102400,1225847505,3005,3005,3010,3005,2540
|
|
20230612,102300,1218207500,3005,3005,3010,3005,4887
|
|
20230612,102200,1203515265,3005,3005,3010,3005,6085
|
|
20230612,102100,1185213635,3010,3010,3010,3005,5141
|
|
20230612,102000,1169754445,3005,3010,3010,3005,5410
|
|
20230612,101900,1153496365,3010,3010,3010,3010,1581
|
|
20230612,101800,1148737555,3010,3010,3010,3005,1617
|
|
20230612,101700,1143871415,3010,3010,3010,3010,2331
|
|
20230612,101600,1136855105,3010,3010,3010,3005,2440
|
|
20230612,101500,1129512970,3005,3010,3010,3005,1789
|
|
20230612,101400,1124128920,3005,3010,3010,3005,1181
|
|
20230612,101300,1120575110,3010,3010,3010,3005,3827
|
|
20230612,101200,1109055855,3010,3010,3015,3010,2321
|
|
20230612,101100,1102062690,3010,3010,3010,3010,2305
|
|
20230612,101000,1095124640,3015,3010,3015,3010,2427
|
|
20230612,100900,1087812570,3010,3010,3015,3010,640
|
|
20230612,100800,1085886120,3005,3010,3010,3005,1164
|
|
20230612,100700,1082382905,3005,3010,3010,3005,14619
|
|
20230612,100600,1038383920,3005,3005,3010,3005,2595
|
|
20230612,100500,1030579140,3005,3005,3005,3000,6766
|
|
20230612,100400,1010248680,3005,3010,3010,3005,3251
|
|
20230612,100300,1000472630,3010,3005,3010,3005,491
|
|
20230612,100200,998996350,3010,3010,3010,3005,4926
|
|
20230612,100100,984186900,3010,3010,3010,3010,2289
|
|
20230612,100000,977297010,3010,3005,3010,3005,3638
|
|
20230612,095900,966347200,3005,3010,3010,3005,2518
|
|
20230612,095800,958773535,3005,3010,3010,3005,1587
|
|
20230612,095700,953997555,3005,3010,3010,3005,2342
|
|
20230612,095600,946948185,3010,3010,3010,3005,4808
|
|
20230612,095500,932476120,3010,3005,3010,3005,6376
|
|
20230612,095400,913309450,3005,3005,3005,3005,1415
|
|
20230612,095300,909057375,3005,3005,3005,3005,1401
|
|
20230612,095200,904847370,3005,3005,3005,3005,2223
|
|
20230612,095100,898167255,3005,3010,3010,3005,6026
|
|
20230612,095000,880055595,3010,3010,3010,3005,1416
|
|
20230612,094900,875793585,3010,3005,3010,3005,2441
|
|
20230612,094800,868451575,3010,3010,3010,3005,3582
|
|
20230612,094700,857675870,3005,3005,3010,3005,1505
|
|
20230612,094600,853146500,3005,3010,3010,3005,1893
|
|
20230612,094500,847448575,3010,3005,3010,3005,474
|
|
20230612,094400,846021840,3010,3010,3010,3005,1497
|
|
20230612,094300,841515945,3010,3005,3010,3005,22010
|
|
20230612,094200,775265850,3005,3010,3010,3005,1515
|
|
20230612,094100,770705815,3010,3010,3015,3010,7398
|
|
20230612,094000,748437730,3010,3005,3010,3005,5555
|
|
20230612,093900,731742890,3010,3010,3010,3005,1881
|
|
20230612,093800,726082270,3010,3010,3010,3005,1885
|
|
20230612,093700,720410920,3010,3010,3010,3005,1760
|
|
20230612,093600,715113370,3010,3010,3010,3005,2078
|
|
20230612,093500,708861345,3005,3010,3010,3005,9633
|
|
20230612,093400,679866120,3010,3010,3015,3010,21641
|
|
20230612,093300,614726705,3010,3010,3010,3005,2811
|
|
20230612,093200,606267755,3010,3005,3010,3005,6487
|
|
20230612,093100,586774280,3010,3010,3010,3010,1513
|
|
20230612,093000,582220150,3010,3005,3010,3005,3149
|
|
20230612,092900,572750050,3005,3010,3010,3005,4801
|
|
20230612,092800,558306240,3005,3010,3010,3005,9110
|
|
20230612,092700,530930145,3010,3015,3015,3005,2258
|
|
20230612,092600,524131245,3015,3010,3015,3010,3745
|
|
20230612,092500,512851830,3010,3010,3010,3005,10713
|
|
20230612,092400,480605800,3010,3005,3010,3005,4827
|
|
20230612,092300,466076555,3010,3010,3010,3005,5922
|
|
20230612,092200,448251585,3005,3010,3010,3005,1609
|
|
20230612,092100,443409995,3010,3005,3010,3005,4668
|
|
20230612,092000,429375765,3005,3005,3010,3005,3569
|
|
20230612,091900,418643510,3005,3000,3010,3000,6026
|
|
20230612,091800,400534905,3000,3000,3010,3000,4083
|
|
20230612,091700,388274030,3000,3005,3005,3000,3108
|
|
20230612,091600,378934590,3005,3005,3005,3005,6558
|
|
20230612,091500,359227800,3005,2995,3005,2995,25651
|
|
20230612,091400,282266785,2995,2990,2995,2990,10759
|
|
20230612,091300,250046070,2990,3000,3000,2990,2889
|
|
20230612,091200,241393275,3000,2995,3000,2995,4761
|
|
20230612,091100,227114615,2995,2995,2995,2995,2075
|
|
20230612,091000,220899990,3000,2990,3000,2990,16984
|
|
20230612,090900,170107890,2990,2995,2995,2990,11036
|
|
20230612,090800,137092760,2995,2995,3000,2995,2878
|
|
20230612,090700,128472575,2995,2990,3000,2985,9564
|
|
20230612,090600,99843985,2985,2980,2990,2980,4011
|
|
20230612,090500,87871210,2980,2985,2990,2980,2520
|
|
20230612,090400,80352065,2985,2985,2985,2980,2102
|
|
20230612,090300,74081620,2985,2980,2985,2980,5140
|
|
20230612,090200,58749110,2980,2975,2985,2975,2257
|
|
20230612,090100,52027985,2980,2995,2995,2980,3479
|
|
20230612,090000,41660340,2995,2975,3000,2975,13967
|