641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193800,896770790,3720,3720,3720,3720,3115
|
|
20230612,193700,896770790,3720,3720,3720,3720,0
|
|
20230612,193600,896770790,3720,3720,3720,3720,0
|
|
20230612,193500,896770790,3720,3720,3720,3720,0
|
|
20230612,193400,896770790,3720,3720,3720,3720,0
|
|
20230612,193300,896770790,3720,3720,3720,3720,0
|
|
20230612,193200,896770790,3720,3720,3720,3720,0
|
|
20230612,193100,896770790,3720,3720,3720,3720,0
|
|
20230612,193000,896770790,3720,3720,3720,3720,0
|
|
20230612,192900,896770790,3720,3720,3720,3720,0
|
|
20230612,192800,896770790,3720,3720,3720,3720,0
|
|
20230612,192700,896770790,3720,3720,3720,3720,0
|
|
20230612,192600,896770790,3720,3720,3720,3720,0
|
|
20230612,192500,896770790,3720,3720,3720,3720,0
|
|
20230612,192400,896770790,3720,3720,3720,3720,0
|
|
20230612,192300,896770790,3720,3720,3720,3720,0
|
|
20230612,192200,896770790,3720,3720,3720,3720,0
|
|
20230612,192100,896770790,3720,3720,3720,3720,0
|
|
20230612,192000,896770790,3720,3720,3720,3720,0
|
|
20230612,191900,896770790,3720,3720,3720,3720,0
|
|
20230612,191800,896770790,3720,3720,3720,3720,0
|
|
20230612,191700,896770790,3720,3720,3720,3720,0
|
|
20230612,191600,896770790,3720,3720,3720,3720,0
|
|
20230612,191500,896770790,3720,3720,3720,3720,0
|
|
20230612,191400,896770790,3720,3720,3720,3720,0
|
|
20230612,191300,896770790,3720,3720,3720,3720,0
|
|
20230612,191200,896770790,3720,3720,3720,3720,0
|
|
20230612,191100,896770790,3720,3720,3720,3720,0
|
|
20230612,191000,896770790,3720,3720,3720,3720,0
|
|
20230612,190900,896770790,3720,3720,3720,3720,0
|
|
20230612,190800,896770790,3720,3720,3720,3720,3115
|
|
20230612,190700,896770790,3720,3720,3720,3720,0
|
|
20230612,190600,896770790,3720,3720,3720,3720,0
|
|
20230612,190500,896770790,3720,3720,3720,3720,0
|
|
20230612,190400,896770790,3720,3720,3720,3720,0
|
|
20230612,190300,896770790,3720,3720,3720,3720,0
|
|
20230612,190200,896770790,3720,3720,3720,3720,0
|
|
20230612,190100,896770790,3720,3720,3720,3720,0
|
|
20230612,190000,896770790,3720,3720,3720,3720,0
|
|
20230612,185900,896770790,3720,3720,3720,3720,0
|
|
20230612,185800,896770790,3720,3720,3720,3720,0
|
|
20230612,185700,896770790,3720,3720,3720,3720,0
|
|
20230612,185600,896770790,3720,3720,3720,3720,0
|
|
20230612,185500,896770790,3720,3720,3720,3720,0
|
|
20230612,185400,896770790,3720,3720,3720,3720,0
|
|
20230612,185300,896770790,3720,3720,3720,3720,0
|
|
20230612,185200,896770790,3720,3720,3720,3720,0
|
|
20230612,185100,896770790,3720,3720,3720,3720,0
|
|
20230612,185000,896770790,3720,3720,3720,3720,0
|
|
20230612,184900,896770790,3720,3720,3720,3720,0
|
|
20230612,184800,896770790,3720,3720,3720,3720,0
|
|
20230612,184700,896770790,3720,3720,3720,3720,0
|
|
20230612,184600,896770790,3720,3720,3720,3720,0
|
|
20230612,184500,896770790,3720,3720,3720,3720,0
|
|
20230612,184400,896770790,3720,3720,3720,3720,0
|
|
20230612,184300,896770790,3720,3720,3720,3720,0
|
|
20230612,184200,896770790,3720,3720,3720,3720,0
|
|
20230612,184100,896770790,3720,3720,3720,3720,0
|
|
20230612,184000,896770790,3720,3720,3720,3720,0
|
|
20230612,183900,896770790,3720,3720,3720,3720,0
|
|
20230612,183800,896770790,3720,3720,3720,3720,3115
|
|
20230612,183700,896770790,3720,3720,3720,3720,0
|
|
20230612,183600,896770790,3720,3720,3720,3720,0
|
|
20230612,183500,896770790,3720,3720,3720,3720,0
|
|
20230612,183400,896770790,3720,3720,3720,3720,0
|
|
20230612,183300,896770790,3720,3720,3720,3720,0
|
|
20230612,183200,896770790,3720,3720,3720,3720,0
|
|
20230612,183100,896770790,3720,3720,3720,3720,0
|
|
20230612,183000,896770790,3720,3720,3720,3720,0
|
|
20230612,182900,896770790,3720,3720,3720,3720,0
|
|
20230612,182800,896770790,3720,3720,3720,3720,0
|
|
20230612,182700,896770790,3720,3720,3720,3720,0
|
|
20230612,182600,896770790,3720,3720,3720,3720,0
|
|
20230612,182500,896770790,3720,3720,3720,3720,0
|
|
20230612,182400,896770790,3720,3720,3720,3720,0
|
|
20230612,182300,896770790,3720,3720,3720,3720,0
|
|
20230612,182200,896770790,3720,3720,3720,3720,0
|
|
20230612,182100,896770790,3720,3720,3720,3720,0
|
|
20230612,182000,896770790,3720,3720,3720,3720,0
|
|
20230612,181900,896770790,3720,3720,3720,3720,0
|
|
20230612,181800,896770790,3720,3720,3720,3720,0
|
|
20230612,181700,896770790,3720,3720,3720,3720,0
|
|
20230612,181600,896770790,3720,3720,3720,3720,0
|
|
20230612,181500,896770790,3720,3720,3720,3720,0
|
|
20230612,181400,896770790,3720,3720,3720,3720,0
|
|
20230612,181300,896770790,3720,3720,3720,3720,0
|
|
20230612,181200,896770790,3720,3720,3720,3720,0
|
|
20230612,181100,896770790,3720,3720,3720,3720,0
|
|
20230612,181000,896770790,3720,3720,3720,3720,0
|
|
20230612,180900,896770790,3720,3720,3720,3720,0
|
|
20230612,180800,896770790,3720,3720,3720,3720,3115
|
|
20230612,180700,896770790,3720,3720,3720,3720,0
|
|
20230612,180600,896770790,3720,3720,3720,3720,0
|
|
20230612,180500,896770790,3720,3720,3720,3720,0
|
|
20230612,180400,896770790,3720,3720,3720,3720,0
|
|
20230612,180300,896770790,3720,3720,3720,3720,0
|
|
20230612,180200,896770790,3720,3720,3720,3720,0
|
|
20230612,180100,896770790,3720,3720,3720,3720,0
|
|
20230612,180000,896770790,3720,3720,3720,3720,0
|
|
20230612,175900,896770790,3720,3720,3720,3720,0
|
|
20230612,175800,896770790,3720,3720,3720,3720,0
|
|
20230612,175700,896770790,3720,3720,3720,3720,0
|
|
20230612,175600,896770790,3720,3720,3720,3720,0
|
|
20230612,175500,896770790,3720,3720,3720,3720,0
|
|
20230612,175400,896770790,3720,3720,3720,3720,0
|
|
20230612,175300,896770790,3720,3720,3720,3720,0
|
|
20230612,175200,896770790,3720,3720,3720,3720,0
|
|
20230612,175100,896770790,3720,3720,3720,3720,0
|
|
20230612,175000,896770790,3720,3720,3720,3720,0
|
|
20230612,174900,896770790,3720,3720,3720,3720,0
|
|
20230612,174800,896770790,3720,3720,3720,3720,0
|
|
20230612,174700,896770790,3720,3720,3720,3720,0
|
|
20230612,174600,896770790,3720,3720,3720,3720,0
|
|
20230612,174500,896770790,3720,3720,3720,3720,0
|
|
20230612,174400,896770790,3720,3720,3720,3720,0
|
|
20230612,174300,896770790,3720,3720,3720,3720,0
|
|
20230612,174200,896770790,3720,3720,3720,3720,0
|
|
20230612,174100,896770790,3720,3720,3720,3720,0
|
|
20230612,174000,896770790,3720,3720,3720,3720,0
|
|
20230612,173900,896770790,3720,3720,3720,3720,0
|
|
20230612,173800,896770790,3720,3720,3720,3720,3115
|
|
20230612,173700,896770790,3720,3720,3720,3720,0
|
|
20230612,173600,896770790,3720,3720,3720,3720,0
|
|
20230612,173500,896770790,3720,3720,3720,3720,0
|
|
20230612,173400,896770790,3720,3720,3720,3720,0
|
|
20230612,173300,896770790,3720,3720,3720,3720,0
|
|
20230612,173200,896770790,3720,3720,3720,3720,0
|
|
20230612,173100,896770790,3720,3720,3720,3720,0
|
|
20230612,173000,896770790,3720,3720,3720,3720,0
|
|
20230612,172900,896770790,3720,3720,3720,3720,0
|
|
20230612,172800,896770790,3720,3720,3720,3720,0
|
|
20230612,172700,896770790,3720,3720,3720,3720,0
|
|
20230612,172600,896770790,3720,3720,3720,3720,0
|
|
20230612,172500,896770790,3720,3720,3720,3720,0
|
|
20230612,172400,896770790,3720,3720,3720,3720,0
|
|
20230612,172300,896770790,3720,3720,3720,3720,0
|
|
20230612,172200,896770790,3720,3720,3720,3720,0
|
|
20230612,172100,896770790,3720,3720,3720,3720,0
|
|
20230612,172000,896770790,3720,3720,3720,3720,0
|
|
20230612,171900,896770790,3720,3720,3720,3720,0
|
|
20230612,171800,896770790,3720,3720,3720,3720,0
|
|
20230612,171700,896770790,3720,3720,3720,3720,0
|
|
20230612,171600,896770790,3720,3720,3720,3720,0
|
|
20230612,171500,896770790,3720,3720,3720,3720,0
|
|
20230612,171400,896770790,3720,3720,3720,3720,0
|
|
20230612,171300,896770790,3720,3720,3720,3720,0
|
|
20230612,171200,896770790,3720,3720,3720,3720,0
|
|
20230612,171100,896770790,3720,3720,3720,3720,0
|
|
20230612,171000,896770790,3720,3720,3720,3720,0
|
|
20230612,170900,896770790,3720,3720,3720,3720,0
|
|
20230612,170800,896770790,3720,3720,3720,3720,3115
|
|
20230612,170700,896770790,3720,3720,3720,3720,0
|
|
20230612,170600,896770790,3720,3720,3720,3720,0
|
|
20230612,170500,896770790,3720,3720,3720,3720,0
|
|
20230612,170400,896770790,3720,3720,3720,3720,0
|
|
20230612,170300,896770790,3720,3720,3720,3720,0
|
|
20230612,170200,896770790,3720,3720,3720,3720,0
|
|
20230612,170100,896770790,3720,3720,3720,3720,0
|
|
20230612,170000,896770790,3720,3720,3720,3720,0
|
|
20230612,165900,896770790,3720,3720,3720,3720,0
|
|
20230612,165800,896770790,3720,3720,3720,3720,0
|
|
20230612,165700,896770790,3720,3720,3720,3720,0
|
|
20230612,165600,896770790,3720,3720,3720,3720,0
|
|
20230612,165500,896770790,3720,3720,3720,3720,0
|
|
20230612,165400,896770790,3720,3720,3720,3720,0
|
|
20230612,165300,896770790,3720,3720,3720,3720,0
|
|
20230612,165200,896770790,3720,3720,3720,3720,0
|
|
20230612,165100,896770790,3720,3720,3720,3720,0
|
|
20230612,165000,896770790,3720,3720,3720,3720,0
|
|
20230612,164900,896770790,3720,3720,3720,3720,0
|
|
20230612,164800,896770790,3720,3720,3720,3720,0
|
|
20230612,164700,896770790,3720,3720,3720,3720,0
|
|
20230612,164600,896770790,3720,3720,3720,3720,0
|
|
20230612,164500,896770790,3720,3720,3720,3720,0
|
|
20230612,164400,896770790,3720,3720,3720,3720,0
|
|
20230612,164300,896770790,3720,3720,3720,3720,0
|
|
20230612,164200,896770790,3720,3720,3720,3720,0
|
|
20230612,164100,896770790,3720,3720,3720,3720,0
|
|
20230612,164000,896770790,3720,3720,3720,3720,0
|
|
20230612,163900,896770790,3720,3720,3720,3720,0
|
|
20230612,163800,896770790,3720,3720,3720,3720,3115
|
|
20230612,163700,896770790,3720,3720,3720,3720,0
|
|
20230612,163600,896770790,3720,3720,3720,3720,0
|
|
20230612,163500,896770790,3720,3720,3720,3720,0
|
|
20230612,163400,896770790,3720,3720,3720,3720,0
|
|
20230612,163300,896770790,3720,3720,3720,3720,0
|
|
20230612,163200,896770790,3720,3720,3720,3720,0
|
|
20230612,163100,896770790,3720,3720,3720,3720,0
|
|
20230612,163000,896770790,3720,3720,3720,3720,0
|
|
20230612,162900,896770790,3720,3720,3720,3720,0
|
|
20230612,162800,896770790,3720,3720,3720,3720,0
|
|
20230612,162700,896770790,3720,3720,3720,3720,0
|
|
20230612,162600,896770790,3720,3720,3720,3720,0
|
|
20230612,162500,896770790,3720,3720,3720,3720,0
|
|
20230612,162400,896770790,3720,3720,3720,3720,0
|
|
20230612,162300,896770790,3720,3720,3720,3720,0
|
|
20230612,162200,896770790,3720,3720,3720,3720,0
|
|
20230612,162100,896770790,3720,3720,3720,3720,0
|
|
20230612,162000,896770790,3720,3720,3720,3720,0
|
|
20230612,161900,896770790,3720,3720,3720,3720,0
|
|
20230612,161800,896770790,3720,3720,3720,3720,0
|
|
20230612,161700,896770790,3720,3720,3720,3720,0
|
|
20230612,161600,896770790,3720,3720,3720,3720,0
|
|
20230612,161500,896770790,3720,3720,3720,3720,0
|
|
20230612,161400,896770790,3720,3720,3720,3720,0
|
|
20230612,161300,896770790,3720,3720,3720,3720,0
|
|
20230612,161200,896770790,3720,3720,3720,3720,0
|
|
20230612,161100,896770790,3720,3720,3720,3720,0
|
|
20230612,161000,896770790,3720,3720,3720,3720,0
|
|
20230612,160900,896770790,3720,3720,3720,3720,0
|
|
20230612,160800,896770790,3720,3720,3720,3720,3115
|
|
20230612,160700,896770790,3720,3720,3720,3720,0
|
|
20230612,160600,896770790,3720,3720,3720,3720,0
|
|
20230612,160500,896770790,3720,3720,3720,3720,0
|
|
20230612,160400,896770790,3720,3720,3720,3720,0
|
|
20230612,160300,896770790,3720,3720,3720,3720,0
|
|
20230612,160200,896770790,3720,3720,3720,3720,0
|
|
20230612,160100,896770790,3720,3720,3720,3720,0
|
|
20230612,160000,896770790,3720,3720,3720,3720,0
|
|
20230612,155900,896770790,3720,3720,3720,3720,0
|
|
20230612,155800,896770790,3720,3720,3720,3720,0
|
|
20230612,155700,896770790,3720,3720,3720,3720,0
|
|
20230612,155600,896770790,3720,3720,3720,3720,0
|
|
20230612,155500,896770790,3720,3720,3720,3720,0
|
|
20230612,155400,896770790,3720,3720,3720,3720,0
|
|
20230612,155300,896770790,3720,3720,3720,3720,0
|
|
20230612,155200,896770790,3720,3720,3720,3720,0
|
|
20230612,155100,896770790,3720,3720,3720,3720,0
|
|
20230612,155000,896770790,3720,3720,3720,3720,0
|
|
20230612,154900,896770790,3720,3720,3720,3720,0
|
|
20230612,154800,896770790,3720,3720,3720,3720,0
|
|
20230612,154700,896770790,3720,3720,3720,3720,0
|
|
20230612,154600,896770790,3720,3720,3720,3720,0
|
|
20230612,154500,896770790,3720,3720,3720,3720,0
|
|
20230612,154400,896770790,3720,3720,3720,3720,0
|
|
20230612,154300,896770790,3720,3720,3720,3720,0
|
|
20230612,154200,896770790,3720,3720,3720,3720,0
|
|
20230612,154100,896770790,3720,3720,3720,3720,0
|
|
20230612,154000,896770790,3720,3720,3720,3720,0
|
|
20230612,153900,896770790,3720,3720,3720,3720,0
|
|
20230612,153800,896770790,3720,3720,3720,3720,3115
|
|
20230612,153700,896770790,3720,3720,3720,3720,0
|
|
20230612,153600,896770790,3720,3720,3720,3720,0
|
|
20230612,153500,896770790,3720,3720,3720,3720,0
|
|
20230612,153400,896770790,3720,3720,3720,3720,0
|
|
20230612,153300,896770790,3720,3720,3720,3720,0
|
|
20230612,153200,896770790,3720,3720,3720,3720,0
|
|
20230612,153100,896770790,3720,3720,3720,3720,0
|
|
20230612,153000,896770790,3720,3720,3720,3720,3115
|
|
20230612,152900,885182990,3725,3725,3725,3725,0
|
|
20230612,152800,885182990,3725,3725,3725,3725,0
|
|
20230612,152700,885182990,3725,3725,3725,3725,0
|
|
20230612,152600,885182990,3725,3725,3725,3725,0
|
|
20230612,152500,885182990,3725,3725,3725,3725,0
|
|
20230612,152400,885182990,3725,3725,3725,3725,0
|
|
20230612,152300,885182990,3725,3725,3725,3725,0
|
|
20230612,152200,885182990,3725,3725,3725,3725,0
|
|
20230612,152100,885182990,3725,3725,3725,3725,0
|
|
20230612,152000,885182990,3725,3725,3725,3725,0
|
|
20230612,151900,885182990,3725,3720,3725,3720,422
|
|
20230612,151800,883611735,3715,3705,3720,3705,1226
|
|
20230612,151700,879058285,3700,3705,3705,3700,121
|
|
20230612,151600,878610105,3710,3710,3710,3710,32
|
|
20230612,151500,878491385,3710,3690,3715,3685,3337
|
|
20230612,151400,866170010,3690,3690,3690,3690,1178
|
|
20230612,151300,861823190,3690,3690,3690,3685,270
|
|
20230612,151200,860827340,3690,3685,3690,3685,654
|
|
20230612,151100,858416870,3685,3675,3685,3675,1580
|
|
20230612,151000,852604590,3680,3685,3685,3680,172
|
|
20230612,150900,851971470,3680,3680,3680,3680,34
|
|
20230612,150800,851846350,3680,3680,3680,3680,43
|
|
20230612,150700,851688110,3680,3680,3680,3675,233
|
|
20230612,150600,850831170,3680,3680,3680,3680,90
|
|
20230612,150500,850499970,3680,3685,3685,3680,4
|
|
20230612,150400,850485240,3685,3685,3685,3670,1652
|
|
20230612,150300,844414470,3680,3685,3685,3680,263
|
|
20230612,150200,843445540,3685,3685,3685,3685,275
|
|
20230612,150100,842432165,3685,3690,3690,3685,37
|
|
20230612,150000,842295815,3690,3690,3690,3690,66
|
|
20230612,145900,842052275,3670,3670,3670,3670,0
|
|
20230612,145800,842052275,3670,3685,3690,3670,6091
|
|
20230612,145700,819673645,3690,3695,3695,3685,5992
|
|
20230612,145600,797554570,3700,3700,3700,3700,921
|
|
20230612,145500,794146870,3700,3715,3715,3700,84
|
|
20230612,145400,793835620,3715,3700,3715,3700,66
|
|
20230612,145300,793590450,3710,3705,3710,3700,111
|
|
20230612,145200,793179490,3705,3705,3705,3700,235
|
|
20230612,145100,792309815,3705,3705,3705,3705,151
|
|
20230612,145000,791750360,3705,3700,3705,3700,33
|
|
20230612,144900,791628100,3705,3705,3705,3705,120
|
|
20230612,144800,791183500,3705,3705,3705,3700,94
|
|
20230612,144700,790835530,3700,3700,3700,3700,384
|
|
20230612,144600,789414730,3700,3700,3700,3700,34
|
|
20230612,144500,789288930,3700,3700,3700,3700,207
|
|
20230612,144400,788523030,3705,3705,3705,3705,2
|
|
20230612,144300,788515620,3695,3695,3695,3695,0
|
|
20230612,144200,788515620,3695,3695,3695,3695,300
|
|
20230612,144100,787407120,3695,3695,3695,3695,0
|
|
20230612,144000,787407120,3695,3695,3695,3695,0
|
|
20230612,143900,787407120,3695,3695,3695,3695,0
|
|
20230612,143800,787407120,3695,3695,3695,3695,0
|
|
20230612,143700,787407120,3695,3705,3705,3695,269
|
|
20230612,143600,786411695,3710,3710,3710,3710,42
|
|
20230612,143500,786255875,3710,3710,3710,3710,10
|
|
20230612,143400,786218775,3710,3710,3710,3710,42
|
|
20230612,143300,786062955,3710,3710,3710,3710,32
|
|
20230612,143200,785944235,3710,3710,3710,3710,2
|
|
20230612,143100,785936815,3710,3705,3710,3705,384
|
|
20230612,143000,784513675,3700,3700,3700,3700,928
|
|
20230612,142900,781080075,3700,3690,3700,3690,2291
|
|
20230612,142800,772615540,3690,3695,3695,3690,57
|
|
20230612,142700,772405205,3695,3695,3695,3695,116
|
|
20230612,142600,771976585,3695,3685,3695,3670,1625
|
|
20230612,142500,765993995,3685,3685,3685,3685,64
|
|
20230612,142400,765758155,3685,3685,3685,3685,0
|
|
20230612,142300,765758155,3685,3685,3685,3685,156
|
|
20230612,142200,765183295,3685,3685,3685,3685,32
|
|
20230612,142100,765065375,3685,3685,3685,3685,10
|
|
20230612,142000,765028525,3685,3685,3685,3685,110
|
|
20230612,141900,764623175,3685,3685,3685,3685,2
|
|
20230612,141800,764615805,3685,3685,3685,3685,23
|
|
20230612,141700,764531050,3685,3685,3685,3685,21
|
|
20230612,141600,764453665,3675,3675,3675,3675,0
|
|
20230612,141500,764453665,3675,3675,3675,3675,549
|
|
20230612,141400,762436090,3675,3675,3675,3675,876
|
|
20230612,141300,759216790,3675,3685,3685,3675,1170
|
|
20230612,141200,754916065,3690,3690,3690,3690,9
|
|
20230612,141100,754882855,3690,3690,3690,3690,0
|
|
20230612,141000,754882855,3690,3690,3690,3690,125
|
|
20230612,140900,754421605,3695,3695,3695,3695,0
|
|
20230612,140800,754421605,3695,3695,3695,3695,0
|
|
20230612,140700,754421605,3695,3690,3695,3690,160
|
|
20230612,140600,753831195,3690,3680,3690,3680,271
|
|
20230612,140500,752833855,3690,3690,3690,3680,202
|
|
20230612,140400,752090475,3680,3680,3680,3680,49
|
|
20230612,140300,751910155,3690,3690,3690,3690,1
|
|
20230612,140200,751906465,3680,3690,3690,3680,72
|
|
20230612,140100,751641275,3680,3680,3690,3680,295
|
|
20230612,140000,750555655,3690,3680,3690,3680,593
|
|
20230612,135900,748367975,3690,3685,3690,3680,1081
|
|
20230612,135800,744386330,3690,3690,3690,3685,51
|
|
20230612,135700,744198385,3685,3685,3690,3685,111
|
|
20230612,135600,743789345,3690,3685,3690,3685,285
|
|
20230612,135500,742738115,3690,3690,3690,3690,91
|
|
20230612,135400,742402325,3690,3690,3695,3690,122
|
|
20230612,135300,741952140,3695,3695,3695,3695,541
|
|
20230612,135200,739953145,3695,3690,3695,3690,78
|
|
20230612,135100,739665320,3690,3690,3690,3690,27
|
|
20230612,135000,739565690,3690,3690,3695,3690,754
|
|
20230612,134900,736780045,3695,3695,3695,3695,1
|
|
20230612,134800,736776350,3690,3690,3690,3690,22
|
|
20230612,134700,736695170,3695,3695,3695,3695,0
|
|
20230612,134600,736695170,3695,3695,3695,3695,3
|
|
20230612,134500,736684085,3695,3695,3700,3695,82
|
|
20230612,134400,736381090,3695,3695,3695,3695,53
|
|
20230612,134300,736185255,3695,3695,3695,3695,172
|
|
20230612,134200,735549715,3695,3695,3700,3695,25
|
|
20230612,134100,735457335,3695,3695,3695,3695,7
|
|
20230612,134000,735431470,3690,3690,3690,3690,0
|
|
20230612,133900,735431470,3690,3695,3695,3690,54
|
|
20230612,133800,735231960,3695,3690,3695,3690,19
|
|
20230612,133700,735161845,3690,3690,3690,3690,84
|
|
20230612,133600,734851885,3690,3690,3690,3690,0
|
|
20230612,133500,734851885,3690,3690,3690,3690,101
|
|
20230612,133400,734479195,3685,3685,3685,3685,365
|
|
20230612,133300,733134170,3680,3680,3680,3680,0
|
|
20230612,133200,733134170,3680,3680,3680,3680,1
|
|
20230612,133100,733130490,3685,3685,3685,3680,60
|
|
20230612,133000,732909635,3685,3685,3685,3685,0
|
|
20230612,132900,732909635,3685,3690,3690,3685,188
|
|
20230612,132800,732216690,3690,3690,3690,3690,242
|
|
20230612,132700,731323710,3695,3695,3695,3695,3
|
|
20230612,132600,731312625,3690,3695,3695,3690,1216
|
|
20230612,132500,726819825,3700,3700,3700,3700,0
|
|
20230612,132400,726819825,3700,3700,3700,3700,0
|
|
20230612,132300,726819825,3700,3700,3700,3700,0
|
|
20230612,132200,726819825,3700,3700,3700,3700,400
|
|
20230612,132100,725339825,3695,3695,3695,3695,0
|
|
20230612,132000,725339825,3695,3705,3705,3695,1149
|
|
20230612,131900,721084490,3715,3710,3715,3705,690
|
|
20230612,131800,718527910,3720,3720,3720,3720,0
|
|
20230612,131700,718527910,3720,3715,3720,3715,10
|
|
20230612,131600,718490745,3720,3715,3720,3705,888
|
|
20230612,131500,715200585,3715,3710,3715,3705,136
|
|
20230612,131400,714696195,3710,3715,3715,3710,120
|
|
20230612,131300,714250420,3720,3720,3720,3720,2
|
|
20230612,131200,714242980,3715,3715,3715,3710,442
|
|
20230612,131100,712601450,3715,3720,3720,3715,300
|
|
20230612,131000,711486700,3725,3720,3725,3720,447
|
|
20230612,130900,709821735,3715,3710,3715,3710,207
|
|
20230612,130800,709053105,3705,3705,3705,3705,2
|
|
20230612,130700,709045695,3700,3700,3700,3700,0
|
|
20230612,130600,709045695,3700,3700,3700,3700,0
|
|
20230612,130500,709045695,3700,3705,3705,3700,200
|
|
20230612,130400,708305690,3700,3695,3700,3695,253
|
|
20230612,130300,707370755,3695,3695,3695,3695,91
|
|
20230612,130200,707034510,3695,3700,3700,3695,418
|
|
20230612,130100,705489985,3710,3710,3710,3710,1
|
|
20230612,130000,705486275,3705,3710,3710,3705,2
|
|
20230612,125900,705478860,3705,3705,3705,3705,32
|
|
20230612,125800,705360300,3705,3705,3705,3705,1
|
|
20230612,125700,705356595,3695,3705,3705,3695,7
|
|
20230612,125600,705330720,3705,3705,3705,3705,20
|
|
20230612,125500,705256620,3700,3700,3700,3700,0
|
|
20230612,125400,705256620,3700,3700,3700,3700,0
|
|
20230612,125300,705256620,3700,3700,3700,3700,0
|
|
20230612,125200,705256620,3700,3700,3700,3700,6
|
|
20230612,125100,705234420,3700,3690,3700,3690,1923
|
|
20230612,125000,698138500,3690,3690,3690,3690,800
|
|
20230612,124900,695186500,3690,3690,3690,3690,1
|
|
20230612,124800,695182810,3685,3685,3685,3685,398
|
|
20230612,124700,693716180,3685,3685,3685,3685,1015
|
|
20230612,124600,689975905,3675,3685,3685,3675,392
|
|
20230612,124500,688535275,3685,3685,3685,3685,2
|
|
20230612,124400,688527905,3685,3685,3685,3685,406
|
|
20230612,124300,687031795,3685,3685,3685,3685,0
|
|
20230612,124200,687031795,3685,3680,3690,3680,2072
|
|
20230612,124100,679396755,3680,3680,3680,3680,0
|
|
20230612,124000,679396755,3680,3680,3680,3680,1
|
|
20230612,123900,679393075,3680,3690,3690,3680,432
|
|
20230612,123800,677801785,3690,3690,3690,3690,1014
|
|
20230612,123700,674060125,3690,3690,3690,3690,1003
|
|
20230612,123600,670359055,3690,3690,3690,3690,8
|
|
20230612,123500,670329535,3690,3690,3690,3690,0
|
|
20230612,123400,670329535,3690,3690,3690,3690,0
|
|
20230612,123300,670329535,3690,3690,3690,3690,100
|
|
20230612,123200,669960535,3690,3690,3690,3690,714
|
|
20230612,123100,667325875,3690,3690,3690,3690,22
|
|
20230612,123000,667244695,3695,3695,3695,3695,100
|
|
20230612,122900,666875195,3700,3700,3700,3700,125
|
|
20230612,122800,666412695,3695,3685,3695,3685,236
|
|
20230612,122700,665541900,3680,3680,3680,3680,0
|
|
20230612,122600,665541900,3680,3680,3680,3680,141
|
|
20230612,122500,665023020,3690,3685,3690,3680,52
|
|
20230612,122400,664831610,3685,3685,3685,3685,51
|
|
20230612,122300,664643675,3685,3685,3685,3685,1
|
|
20230612,122200,664639990,3690,3690,3690,3690,10
|
|
20230612,122100,664603090,3695,3695,3695,3680,138
|
|
20230612,122000,664094680,3695,3700,3700,3690,534
|
|
20230612,121900,662122300,3700,3675,3700,3675,70
|
|
20230612,121800,661865000,3670,3680,3680,3670,5136
|
|
20230612,121700,642999845,3680,3680,3680,3680,0
|
|
20230612,121600,642999845,3680,3680,3680,3680,78
|
|
20230612,121500,642712805,3680,3680,3680,3680,0
|
|
20230612,121400,642712805,3680,3685,3685,3680,200
|
|
20230612,121300,641976475,3690,3690,3690,3690,0
|
|
20230612,121200,641976475,3690,3685,3690,3685,94
|
|
20230612,121100,641630070,3685,3685,3685,3685,0
|
|
20230612,121000,641630070,3685,3685,3685,3685,29
|
|
20230612,120900,641523205,3695,3695,3695,3695,1
|
|
20230612,120800,641519510,3680,3690,3695,3680,842
|
|
20230612,120700,638417785,3695,3695,3695,3695,0
|
|
20230612,120600,638417785,3695,3695,3695,3695,0
|
|
20230612,120500,638417785,3695,3700,3700,3695,2
|
|
20230612,120400,638410390,3700,3700,3700,3700,0
|
|
20230612,120300,638410390,3700,3695,3700,3690,55
|
|
20230612,120200,638207405,3695,3685,3695,3685,81
|
|
20230612,120100,637908875,3700,3700,3700,3700,0
|
|
20230612,120000,637908875,3700,3700,3700,3700,1
|
|
20230612,115900,637905175,3700,3700,3700,3700,7
|
|
20230612,115800,637879275,3675,3685,3700,3675,6543
|
|
20230612,115700,613800425,3685,3700,3700,3685,36
|
|
20230612,115600,613667720,3700,3700,3700,3700,15
|
|
20230612,115500,613612220,3700,3700,3700,3700,570
|
|
20230612,115400,611503220,3700,3700,3700,3700,0
|
|
20230612,115300,611503220,3700,3700,3700,3700,101
|
|
20230612,115200,611129520,3685,3685,3700,3685,1397
|
|
20230612,115100,605981165,3685,3695,3695,3685,1104
|
|
20230612,115000,601909560,3705,3695,3705,3695,128
|
|
20230612,114900,601436590,3710,3710,3710,3710,150
|
|
20230612,114800,600880090,3710,3705,3710,3705,64
|
|
20230612,114700,600642965,3705,3705,3705,3705,5
|
|
20230612,114600,600624440,3705,3705,3705,3705,0
|
|
20230612,114500,600624440,3705,3705,3705,3705,0
|
|
20230612,114400,600624440,3705,3700,3705,3700,19
|
|
20230612,114300,600554135,3700,3695,3700,3690,383
|
|
20230612,114200,599140765,3695,3700,3705,3695,259
|
|
20230612,114100,598183195,3710,3700,3710,3700,22
|
|
20230612,114000,598101770,3695,3695,3695,3695,0
|
|
20230612,113900,598101770,3695,3695,3695,3685,834
|
|
20230612,113800,595025450,3680,3690,3690,3680,386
|
|
20230612,113700,593602610,3690,3695,3700,3685,4518
|
|
20230612,113600,576933885,3695,3705,3705,3695,8663
|
|
20230612,113500,544907680,3715,3715,3715,3715,1
|
|
20230612,113400,544903965,3705,3705,3705,3705,350
|
|
20230612,113300,543607215,3705,3705,3705,3700,8
|
|
20230612,113200,543577580,3700,3705,3705,3700,1210
|
|
20230612,113100,539094790,3705,3705,3705,3705,1408
|
|
20230612,113000,533878150,3710,3710,3710,3710,0
|
|
20230612,112900,533878150,3710,3710,3710,3710,0
|
|
20230612,112800,533878150,3710,3710,3710,3710,2
|
|
20230612,112700,533870730,3705,3705,3705,3705,0
|
|
20230612,112600,533870730,3705,3705,3705,3705,156
|
|
20230612,112500,533292750,3715,3700,3715,3700,450
|
|
20230612,112400,531626670,3700,3705,3705,3700,1784
|
|
20230612,112300,525020950,3705,3705,3705,3705,275
|
|
20230612,112200,524002075,3705,3710,3710,3705,2985
|
|
20230612,112100,512942585,3710,3710,3725,3710,382
|
|
20230612,112000,511525320,3725,3720,3725,3710,3268
|
|
20230612,111900,499393000,3720,3720,3725,3720,1481
|
|
20230612,111800,493881175,3720,3720,3720,3720,49
|
|
20230612,111700,493698895,3720,3725,3725,3720,513
|
|
20230612,111600,491790470,3720,3720,3720,3720,417
|
|
20230612,111500,490239230,3720,3720,3725,3720,454
|
|
20230612,111400,488550330,3725,3720,3725,3720,918
|
|
20230612,111300,485134565,3725,3730,3730,3725,4018
|
|
20230612,111200,470167510,3730,3740,3740,3725,2744
|
|
20230612,111100,459925170,3740,3740,3740,3740,0
|
|
20230612,111000,459925170,3740,3740,3740,3740,1
|
|
20230612,110900,459921430,3730,3735,3735,3730,340
|
|
20230612,110800,458652670,3750,3750,3750,3750,0
|
|
20230612,110700,458652670,3750,3750,3750,3750,0
|
|
20230612,110600,458652670,3750,3730,3750,3730,84
|
|
20230612,110500,458339330,3750,3750,3750,3750,1
|
|
20230612,110400,458335580,3735,3735,3735,3735,0
|
|
20230612,110300,458335580,3735,3735,3735,3735,0
|
|
20230612,110200,458335580,3735,3735,3735,3735,0
|
|
20230612,110100,458335580,3735,3735,3735,3735,100
|
|
20230612,110000,457962080,3750,3730,3750,3730,242
|
|
20230612,105900,457059400,3750,3750,3750,3730,5002
|
|
20230612,105800,438392225,3740,3750,3750,3740,6186
|
|
20230612,105700,415233930,3755,3755,3755,3755,0
|
|
20230612,105600,415233930,3755,3760,3760,3755,3
|
|
20230612,105500,415222655,3760,3760,3760,3760,2
|
|
20230612,105400,415215135,3760,3760,3760,3760,0
|
|
20230612,105300,415215135,3760,3755,3760,3755,59
|
|
20230612,105200,414993580,3755,3755,3755,3755,0
|
|
20230612,105100,414993580,3755,3755,3755,3755,0
|
|
20230612,105000,414993580,3755,3755,3755,3755,1
|
|
20230612,104900,414989825,3750,3750,3750,3750,120
|
|
20230612,104800,414539825,3750,3750,3750,3750,1001
|
|
20230612,104700,410786075,3760,3760,3760,3760,0
|
|
20230612,104600,410786075,3760,3760,3760,3760,2
|
|
20230612,104500,410778555,3750,3760,3760,3750,56
|
|
20230612,104400,410568495,3760,3760,3760,3760,1000
|
|
20230612,104300,406808495,3765,3765,3765,3765,0
|
|
20230612,104200,406808495,3765,3765,3765,3765,0
|
|
20230612,104100,406808495,3765,3765,3765,3765,0
|
|
20230612,104000,406808495,3765,3765,3765,3765,109
|
|
20230612,103900,406398110,3765,3760,3765,3760,27
|
|
20230612,103800,406296500,3750,3750,3750,3750,0
|
|
20230612,103700,406296500,3750,3755,3755,3750,53
|
|
20230612,103600,406097725,3760,3760,3760,3760,0
|
|
20230612,103500,406097725,3760,3760,3760,3760,10
|
|
20230612,103400,406060125,3760,3760,3760,3760,11
|
|
20230612,103300,406018765,3750,3750,3755,3750,866
|
|
20230612,103200,402771240,3755,3755,3755,3755,8
|
|
20230612,103100,402741200,3750,3750,3750,3750,9
|
|
20230612,103000,402707450,3755,3760,3760,3755,14
|
|
20230612,102900,402654815,3750,3755,3760,3750,229
|
|
20230612,102800,401795560,3755,3755,3755,3755,348
|
|
20230612,102700,400488820,3755,3755,3755,3755,0
|
|
20230612,102600,400488820,3755,3755,3755,3755,0
|
|
20230612,102500,400488820,3755,3755,3755,3755,0
|
|
20230612,102400,400488820,3755,3755,3755,3755,451
|
|
20230612,102300,398795315,3760,3760,3760,3760,0
|
|
20230612,102200,398795315,3760,3760,3760,3760,0
|
|
20230612,102100,398795315,3760,3760,3760,3760,0
|
|
20230612,102000,398795315,3760,3755,3760,3755,2
|
|
20230612,101900,398787800,3750,3750,3750,3750,2
|
|
20230612,101800,398780300,3750,3760,3760,3750,587
|
|
20230612,101700,396576305,3765,3760,3765,3760,145
|
|
20230612,101600,396031085,3760,3760,3760,3760,2
|
|
20230612,101500,396023565,3755,3755,3755,3755,8
|
|
20230612,101400,395993525,3750,3750,3750,3750,0
|
|
20230612,101300,395993525,3750,3750,3750,3750,0
|
|
20230612,101200,395993525,3750,3745,3750,3745,2361
|
|
20230612,101100,387140970,3745,3740,3745,3740,394
|
|
20230612,101000,385666910,3740,3745,3745,3740,6
|
|
20230612,100900,385644465,3740,3740,3740,3740,243
|
|
20230612,100800,384735645,3740,3740,3740,3740,154
|
|
20230612,100700,384159685,3740,3740,3740,3740,1
|
|
20230612,100600,384155945,3735,3735,3735,3735,306
|
|
20230612,100500,383013035,3735,3730,3735,3730,49
|
|
20230612,100400,382830250,3735,3745,3745,3730,1552
|
|
20230612,100300,377038185,3740,3740,3740,3740,48
|
|
20230612,100200,376858665,3740,3740,3740,3735,16
|
|
20230612,100100,376798840,3740,3740,3740,3730,420
|
|
20230612,100000,375230165,3745,3740,3745,3735,1075
|
|
20230612,095900,371214770,3740,3745,3745,3740,449
|
|
20230612,095800,369535505,3745,3745,3745,3740,1079
|
|
20230612,095700,365495000,3740,3740,3740,3740,269
|
|
20230612,095600,364488940,3740,3745,3745,3740,167
|
|
20230612,095500,363863550,3745,3745,3745,3745,2
|
|
20230612,095400,363856060,3750,3750,3750,3750,2
|
|
20230612,095300,363848560,3745,3745,3745,3740,1236
|
|
20230612,095200,359224055,3750,3750,3750,3745,404
|
|
20230612,095100,357709185,3765,3755,3765,3755,657
|
|
20230612,095000,355242105,3750,3750,3750,3750,60
|
|
20230612,094900,355017105,3750,3750,3750,3750,788
|
|
20230612,094800,352062105,3750,3750,3750,3750,0
|
|
20230612,094700,352062105,3750,3750,3750,3740,13
|
|
20230612,094600,352013455,3740,3740,3740,3740,1
|
|
20230612,094500,352009715,3745,3745,3745,3745,0
|
|
20230612,094400,352009715,3745,3745,3745,3745,420
|
|
20230612,094300,350436815,3745,3745,3745,3745,0
|
|
20230612,094200,350436815,3745,3745,3745,3745,400
|
|
20230612,094100,348938815,3735,3740,3740,3735,162
|
|
20230612,094000,348333740,3755,3735,3755,3725,6915
|
|
20230612,093900,322533495,3740,3740,3740,3735,1777
|
|
20230612,093800,315893765,3740,3745,3745,3740,918
|
|
20230612,093700,312459570,3745,3750,3750,3745,116
|
|
20230612,093600,312025145,3745,3750,3750,3745,1221
|
|
20230612,093500,307450875,3755,3750,3755,3750,416
|
|
20230612,093400,305890610,3755,3750,3755,3750,2594
|
|
20230612,093300,296160610,3735,3740,3750,3735,444
|
|
20230612,093200,294500535,3740,3735,3745,3735,1867
|
|
20230612,093100,287522435,3735,3750,3750,3735,2553
|
|
20230612,093000,277968215,3750,3760,3760,3745,2359
|
|
20230612,092900,269122905,3750,3755,3755,3750,1964
|
|
20230612,092800,261750395,3755,3755,3760,3755,1006
|
|
20230612,092700,257972665,3765,3760,3765,3760,1442
|
|
20230612,092600,252549645,3765,3760,3765,3760,215
|
|
20230612,092500,251741200,3765,3765,3765,3765,1454
|
|
20230612,092400,246266890,3760,3760,3765,3760,427
|
|
20230612,092300,244661220,3760,3765,3765,3760,310
|
|
20230612,092200,243495570,3770,3760,3770,3760,310
|
|
20230612,092100,242329870,3760,3775,3775,3760,835
|
|
20230612,092000,239189205,3765,3765,3765,3755,13784
|
|
20230612,091900,187416415,3765,3765,3765,3765,900
|
|
20230612,091800,184027915,3765,3780,3780,3765,4314
|
|
20230612,091700,167756160,3790,3800,3800,3790,177
|
|
20230612,091600,167085120,3780,3785,3800,3780,2198
|
|
20230612,091500,158775510,3780,3780,3780,3780,1000
|
|
20230612,091400,154995510,3780,3815,3815,3780,696
|
|
20230612,091300,152364120,3815,3815,3815,3780,2560
|
|
20230612,091200,142669280,3815,3790,3815,3785,2115
|
|
20230612,091100,134651935,3820,3810,3820,3785,2850
|
|
20230612,091000,123818475,3810,3815,3815,3810,209
|
|
20230612,090900,123022085,3815,3825,3830,3815,1139
|
|
20230612,090800,118675850,3830,3830,3830,3830,1163
|
|
20230612,090700,114221560,3835,3830,3835,3825,184
|
|
20230612,090600,113516950,3830,3830,3835,3830,703
|
|
20230612,090500,110821255,3835,3810,3835,3810,110
|
|
20230612,090400,110400795,3805,3800,3805,3800,846
|
|
20230612,090300,107185485,3800,3795,3800,3795,815
|
|
20230612,090200,104091600,3795,3800,3800,3790,2684
|
|
20230612,090100,93907255,3800,3775,3800,3755,8302
|
|
20230612,090000,62600325,3775,3785,3835,3770,16553
|