605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,190100,10432342325,4560,4560,4560,4560,0
|
|
20230612,190000,10432342325,4560,4560,4560,4560,0
|
|
20230612,185900,10432342325,4560,4560,4560,4560,0
|
|
20230612,185800,10432342325,4560,4560,4560,4560,0
|
|
20230612,185700,10432342325,4560,4560,4560,4560,0
|
|
20230612,185600,10432342325,4560,4560,4560,4560,0
|
|
20230612,185500,10432342325,4560,4560,4560,4560,0
|
|
20230612,185400,10432342325,4560,4560,4560,4560,0
|
|
20230612,185300,10432342325,4560,4560,4560,4560,0
|
|
20230612,185200,10432342325,4560,4560,4560,4560,0
|
|
20230612,185100,10432342325,4560,4560,4560,4560,0
|
|
20230612,185000,10432342325,4560,4560,4560,4560,0
|
|
20230612,184900,10432342325,4560,4560,4560,4560,0
|
|
20230612,184800,10432342325,4560,4560,4560,4560,0
|
|
20230612,184700,10432342325,4560,4560,4560,4560,0
|
|
20230612,184600,10432342325,4560,4560,4560,4560,0
|
|
20230612,184500,10432342325,4560,4560,4560,4560,0
|
|
20230612,184400,10432342325,4560,4560,4560,4560,0
|
|
20230612,184300,10432342325,4560,4560,4560,4560,0
|
|
20230612,184200,10432342325,4560,4560,4560,4560,0
|
|
20230612,184100,10432342325,4560,4560,4560,4560,0
|
|
20230612,184000,10432342325,4560,4560,4560,4560,0
|
|
20230612,183900,10432342325,4560,4560,4560,4560,0
|
|
20230612,183800,10432342325,4560,4560,4560,4560,0
|
|
20230612,183700,10432342325,4560,4560,4560,4560,0
|
|
20230612,183600,10432342325,4560,4560,4560,4560,0
|
|
20230612,183500,10432342325,4560,4560,4560,4560,0
|
|
20230612,183400,10432342325,4560,4560,4560,4560,0
|
|
20230612,183300,10432342325,4560,4560,4560,4560,0
|
|
20230612,183200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,183100,10432342325,4560,4560,4560,4560,0
|
|
20230612,183000,10432342325,4560,4560,4560,4560,0
|
|
20230612,182900,10432342325,4560,4560,4560,4560,0
|
|
20230612,182800,10432342325,4560,4560,4560,4560,0
|
|
20230612,182700,10432342325,4560,4560,4560,4560,0
|
|
20230612,182600,10432342325,4560,4560,4560,4560,0
|
|
20230612,182500,10432342325,4560,4560,4560,4560,0
|
|
20230612,182400,10432342325,4560,4560,4560,4560,0
|
|
20230612,182300,10432342325,4560,4560,4560,4560,0
|
|
20230612,182200,10432342325,4560,4560,4560,4560,0
|
|
20230612,182100,10432342325,4560,4560,4560,4560,0
|
|
20230612,182000,10432342325,4560,4560,4560,4560,0
|
|
20230612,181900,10432342325,4560,4560,4560,4560,0
|
|
20230612,181800,10432342325,4560,4560,4560,4560,0
|
|
20230612,181700,10432342325,4560,4560,4560,4560,0
|
|
20230612,181600,10432342325,4560,4560,4560,4560,0
|
|
20230612,181500,10432342325,4560,4560,4560,4560,0
|
|
20230612,181400,10432342325,4560,4560,4560,4560,0
|
|
20230612,181300,10432342325,4560,4560,4560,4560,0
|
|
20230612,181200,10432342325,4560,4560,4560,4560,0
|
|
20230612,181100,10432342325,4560,4560,4560,4560,0
|
|
20230612,181000,10432342325,4560,4560,4560,4560,0
|
|
20230612,180900,10432342325,4560,4560,4560,4560,0
|
|
20230612,180800,10432342325,4560,4560,4560,4560,0
|
|
20230612,180700,10432342325,4560,4560,4560,4560,0
|
|
20230612,180600,10432342325,4560,4560,4560,4560,0
|
|
20230612,180500,10432342325,4560,4560,4560,4560,0
|
|
20230612,180400,10432342325,4560,4560,4560,4560,0
|
|
20230612,180300,10432342325,4560,4560,4560,4560,0
|
|
20230612,180200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,180100,10432342325,4560,4560,4560,4560,0
|
|
20230612,180000,10432342325,4560,4560,4560,4560,0
|
|
20230612,175900,10432342325,4560,4560,4560,4560,0
|
|
20230612,175800,10432342325,4560,4560,4560,4560,0
|
|
20230612,175700,10432342325,4560,4560,4560,4560,0
|
|
20230612,175600,10432342325,4560,4560,4560,4560,0
|
|
20230612,175500,10432342325,4560,4560,4560,4560,0
|
|
20230612,175400,10432342325,4560,4560,4560,4560,0
|
|
20230612,175300,10432342325,4560,4560,4560,4560,0
|
|
20230612,175200,10432342325,4560,4560,4560,4560,0
|
|
20230612,175100,10432342325,4560,4560,4560,4560,0
|
|
20230612,175000,10432342325,4560,4560,4560,4560,0
|
|
20230612,174900,10432342325,4560,4560,4560,4560,0
|
|
20230612,174800,10432342325,4560,4560,4560,4560,0
|
|
20230612,174700,10432342325,4560,4560,4560,4560,0
|
|
20230612,174600,10432342325,4560,4560,4560,4560,0
|
|
20230612,174500,10432342325,4560,4560,4560,4560,0
|
|
20230612,174400,10432342325,4560,4560,4560,4560,0
|
|
20230612,174300,10432342325,4560,4560,4560,4560,0
|
|
20230612,174200,10432342325,4560,4560,4560,4560,0
|
|
20230612,174100,10432342325,4560,4560,4560,4560,0
|
|
20230612,174000,10432342325,4560,4560,4560,4560,0
|
|
20230612,173900,10432342325,4560,4560,4560,4560,0
|
|
20230612,173800,10432342325,4560,4560,4560,4560,0
|
|
20230612,173700,10432342325,4560,4560,4560,4560,0
|
|
20230612,173600,10432342325,4560,4560,4560,4560,0
|
|
20230612,173500,10432342325,4560,4560,4560,4560,0
|
|
20230612,173400,10432342325,4560,4560,4560,4560,0
|
|
20230612,173300,10432342325,4560,4560,4560,4560,0
|
|
20230612,173200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,173100,10432342325,4560,4560,4560,4560,0
|
|
20230612,173000,10432342325,4560,4560,4560,4560,0
|
|
20230612,172900,10432342325,4560,4560,4560,4560,0
|
|
20230612,172800,10432342325,4560,4560,4560,4560,0
|
|
20230612,172700,10432342325,4560,4560,4560,4560,0
|
|
20230612,172600,10432342325,4560,4560,4560,4560,0
|
|
20230612,172500,10432342325,4560,4560,4560,4560,0
|
|
20230612,172400,10432342325,4560,4560,4560,4560,0
|
|
20230612,172300,10432342325,4560,4560,4560,4560,0
|
|
20230612,172200,10432342325,4560,4560,4560,4560,0
|
|
20230612,172100,10432342325,4560,4560,4560,4560,0
|
|
20230612,172000,10432342325,4560,4560,4560,4560,0
|
|
20230612,171900,10432342325,4560,4560,4560,4560,0
|
|
20230612,171800,10432342325,4560,4560,4560,4560,0
|
|
20230612,171700,10432342325,4560,4560,4560,4560,0
|
|
20230612,171600,10432342325,4560,4560,4560,4560,0
|
|
20230612,171500,10432342325,4560,4560,4560,4560,0
|
|
20230612,171400,10432342325,4560,4560,4560,4560,0
|
|
20230612,171300,10432342325,4560,4560,4560,4560,0
|
|
20230612,171200,10432342325,4560,4560,4560,4560,0
|
|
20230612,171100,10432342325,4560,4560,4560,4560,0
|
|
20230612,171000,10432342325,4560,4560,4560,4560,0
|
|
20230612,170900,10432342325,4560,4560,4560,4560,0
|
|
20230612,170800,10432342325,4560,4560,4560,4560,0
|
|
20230612,170700,10432342325,4560,4560,4560,4560,0
|
|
20230612,170600,10432342325,4560,4560,4560,4560,0
|
|
20230612,170500,10432342325,4560,4560,4560,4560,0
|
|
20230612,170400,10432342325,4560,4560,4560,4560,0
|
|
20230612,170300,10432342325,4560,4560,4560,4560,0
|
|
20230612,170200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,170100,10432342325,4560,4560,4560,4560,0
|
|
20230612,170000,10432342325,4560,4560,4560,4560,0
|
|
20230612,165900,10432342325,4560,4560,4560,4560,0
|
|
20230612,165800,10432342325,4560,4560,4560,4560,0
|
|
20230612,165700,10432342325,4560,4560,4560,4560,0
|
|
20230612,165600,10432342325,4560,4560,4560,4560,0
|
|
20230612,165500,10432342325,4560,4560,4560,4560,0
|
|
20230612,165400,10432342325,4560,4560,4560,4560,0
|
|
20230612,165300,10432342325,4560,4560,4560,4560,0
|
|
20230612,165200,10432342325,4560,4560,4560,4560,0
|
|
20230612,165100,10432342325,4560,4560,4560,4560,0
|
|
20230612,165000,10432342325,4560,4560,4560,4560,0
|
|
20230612,164900,10432342325,4560,4560,4560,4560,0
|
|
20230612,164800,10432342325,4560,4560,4560,4560,0
|
|
20230612,164700,10432342325,4560,4560,4560,4560,0
|
|
20230612,164600,10432342325,4560,4560,4560,4560,0
|
|
20230612,164500,10432342325,4560,4560,4560,4560,0
|
|
20230612,164400,10432342325,4560,4560,4560,4560,0
|
|
20230612,164300,10432342325,4560,4560,4560,4560,0
|
|
20230612,164200,10432342325,4560,4560,4560,4560,0
|
|
20230612,164100,10432342325,4560,4560,4560,4560,0
|
|
20230612,164000,10432342325,4560,4560,4560,4560,0
|
|
20230612,163900,10432342325,4560,4560,4560,4560,0
|
|
20230612,163800,10432342325,4560,4560,4560,4560,0
|
|
20230612,163700,10432342325,4560,4560,4560,4560,0
|
|
20230612,163600,10432342325,4560,4560,4560,4560,0
|
|
20230612,163500,10432342325,4560,4560,4560,4560,0
|
|
20230612,163400,10432342325,4560,4560,4560,4560,0
|
|
20230612,163300,10432342325,4560,4560,4560,4560,0
|
|
20230612,163200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,163100,10432342325,4560,4560,4560,4560,0
|
|
20230612,163000,10432342325,4560,4560,4560,4560,0
|
|
20230612,162900,10432342325,4560,4560,4560,4560,0
|
|
20230612,162800,10432342325,4560,4560,4560,4560,0
|
|
20230612,162700,10432342325,4560,4560,4560,4560,0
|
|
20230612,162600,10432342325,4560,4560,4560,4560,0
|
|
20230612,162500,10432342325,4560,4560,4560,4560,0
|
|
20230612,162400,10432342325,4560,4560,4560,4560,0
|
|
20230612,162300,10432342325,4560,4560,4560,4560,0
|
|
20230612,162200,10432342325,4560,4560,4560,4560,0
|
|
20230612,162100,10432342325,4560,4560,4560,4560,0
|
|
20230612,162000,10432342325,4560,4560,4560,4560,0
|
|
20230612,161900,10432342325,4560,4560,4560,4560,0
|
|
20230612,161800,10432342325,4560,4560,4560,4560,0
|
|
20230612,161700,10432342325,4560,4560,4560,4560,0
|
|
20230612,161600,10432342325,4560,4560,4560,4560,0
|
|
20230612,161500,10432342325,4560,4560,4560,4560,0
|
|
20230612,161400,10432342325,4560,4560,4560,4560,0
|
|
20230612,161300,10432342325,4560,4560,4560,4560,0
|
|
20230612,161200,10432342325,4560,4560,4560,4560,0
|
|
20230612,161100,10432342325,4560,4560,4560,4560,0
|
|
20230612,161000,10432342325,4560,4560,4560,4560,0
|
|
20230612,160900,10432342325,4560,4560,4560,4560,0
|
|
20230612,160800,10432342325,4560,4560,4560,4560,0
|
|
20230612,160700,10432342325,4560,4560,4560,4560,0
|
|
20230612,160600,10432342325,4560,4560,4560,4560,0
|
|
20230612,160500,10432342325,4560,4560,4560,4560,0
|
|
20230612,160400,10432342325,4560,4560,4560,4560,0
|
|
20230612,160300,10432342325,4560,4560,4560,4560,0
|
|
20230612,160200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,160100,10432342325,4560,4560,4560,4560,0
|
|
20230612,160000,10432342325,4560,4560,4560,4560,0
|
|
20230612,155900,10432342325,4560,4560,4560,4560,0
|
|
20230612,155800,10432342325,4560,4560,4560,4560,0
|
|
20230612,155700,10432342325,4560,4560,4560,4560,0
|
|
20230612,155600,10432342325,4560,4560,4560,4560,0
|
|
20230612,155500,10432342325,4560,4560,4560,4560,0
|
|
20230612,155400,10432342325,4560,4560,4560,4560,0
|
|
20230612,155300,10432342325,4560,4560,4560,4560,0
|
|
20230612,155200,10432342325,4560,4560,4560,4560,0
|
|
20230612,155100,10432342325,4560,4560,4560,4560,0
|
|
20230612,155000,10432342325,4560,4560,4560,4560,0
|
|
20230612,154900,10432342325,4560,4560,4560,4560,0
|
|
20230612,154800,10432342325,4560,4560,4560,4560,0
|
|
20230612,154700,10432342325,4560,4560,4560,4560,0
|
|
20230612,154600,10432342325,4560,4560,4560,4560,0
|
|
20230612,154500,10432342325,4560,4560,4560,4560,0
|
|
20230612,154400,10432342325,4560,4560,4560,4560,0
|
|
20230612,154300,10432342325,4560,4560,4560,4560,0
|
|
20230612,154200,10432342325,4560,4560,4560,4560,0
|
|
20230612,154100,10432342325,4560,4560,4560,4560,0
|
|
20230612,154000,10432342325,4560,4560,4560,4560,0
|
|
20230612,153900,10432342325,4560,4560,4560,4560,0
|
|
20230612,153800,10432342325,4560,4560,4560,4560,0
|
|
20230612,153700,10432342325,4560,4560,4560,4560,0
|
|
20230612,153600,10432342325,4560,4560,4560,4560,0
|
|
20230612,153500,10432342325,4560,4560,4560,4560,0
|
|
20230612,153400,10432342325,4560,4560,4560,4560,0
|
|
20230612,153300,10432342325,4560,4560,4560,4560,0
|
|
20230612,153200,10432342325,4560,4560,4560,4560,22394
|
|
20230612,153100,10432342325,4560,4560,4560,4560,0
|
|
20230612,153000,10432342325,4560,4560,4560,4560,22394
|
|
20230612,152900,10330225685,4560,4560,4560,4560,0
|
|
20230612,152800,10330225685,4560,4560,4560,4560,0
|
|
20230612,152700,10330225685,4560,4560,4560,4560,0
|
|
20230612,152600,10330225685,4560,4560,4560,4560,0
|
|
20230612,152500,10330225685,4560,4560,4560,4560,0
|
|
20230612,152400,10330225685,4560,4560,4560,4560,0
|
|
20230612,152300,10330225685,4560,4560,4560,4560,0
|
|
20230612,152200,10330225685,4560,4560,4560,4560,0
|
|
20230612,152100,10330225685,4560,4560,4560,4560,0
|
|
20230612,152000,10330225685,4560,4560,4560,4560,0
|
|
20230612,151900,10330225685,4560,4565,4570,4560,9803
|
|
20230612,151800,10285465020,4565,4570,4570,4565,1575
|
|
20230612,151700,10278273700,4570,4565,4575,4560,5835
|
|
20230612,151600,10251632845,4565,4565,4570,4560,3824
|
|
20230612,151500,10234174310,4555,4570,4570,4555,9004
|
|
20230612,151400,10193137445,4570,4565,4570,4560,3573
|
|
20230612,151300,10176826670,4565,4560,4565,4555,4118
|
|
20230612,151200,10158049445,4560,4555,4560,4555,9561
|
|
20230612,151100,10114482750,4560,4565,4565,4555,5595
|
|
20230612,151000,10088972730,4560,4565,4565,4560,1015
|
|
20230612,150900,10084341535,4560,4560,4565,4560,360
|
|
20230612,150800,10082699865,4565,4560,4565,4560,11503
|
|
20230612,150700,10030236885,4565,4565,4565,4560,3297
|
|
20230612,150600,10015201290,4565,4565,4565,4560,875
|
|
20230612,150500,10011207155,4565,4560,4565,4560,5488
|
|
20230612,150400,9986172490,4565,4560,4565,4560,1324
|
|
20230612,150300,9980134675,4565,4565,4565,4560,828
|
|
20230612,150200,9976358335,4565,4565,4565,4560,332
|
|
20230612,150100,9974843340,4565,4565,4565,4560,3850
|
|
20230612,150000,9957270090,4565,4560,4565,4560,2544
|
|
20230612,145900,9945667935,4560,4565,4570,4560,3272
|
|
20230612,145800,9930731245,4570,4570,4570,4565,209
|
|
20230612,145700,9929776240,4565,4565,4570,4560,5386
|
|
20230612,145600,9905191555,4565,4565,4565,4560,2171
|
|
20230612,145500,9895281330,4565,4565,4565,4560,1804
|
|
20230612,145400,9887046185,4560,4560,4560,4555,7091
|
|
20230612,145300,9854714225,4555,4560,4560,4555,1612
|
|
20230612,145200,9847365505,4555,4560,4560,4555,3018
|
|
20230612,145100,9833604530,4560,4560,4565,4555,2332
|
|
20230612,145000,9822972605,4560,4560,4560,4555,3632
|
|
20230612,144900,9806423120,4565,4560,4565,4555,3878
|
|
20230612,144800,9788739915,4560,4560,4560,4555,9987
|
|
20230612,144700,9743201225,4565,4565,4570,4565,3636
|
|
20230612,144600,9726593845,4565,4570,4570,4565,3866
|
|
20230612,144500,9708945525,4570,4565,4570,4560,5116
|
|
20230612,144400,9685601250,4565,4570,4570,4565,2156
|
|
20230612,144300,9675759105,4565,4565,4565,4560,1921
|
|
20230612,144200,9666991240,4565,4565,4565,4565,1932
|
|
20230612,144100,9658171660,4570,4565,4570,4560,1002
|
|
20230612,144000,9653597530,4565,4560,4565,4560,8375
|
|
20230612,143900,9615387135,4565,4565,4565,4560,1041
|
|
20230612,143800,9610637470,4565,4565,4565,4560,812
|
|
20230612,143700,9606932465,4565,4565,4565,4565,354
|
|
20230612,143600,9605316455,4565,4565,4565,4565,2535
|
|
20230612,143500,9593744180,4565,4565,4565,4565,3725
|
|
20230612,143400,9576739555,4565,4565,4565,4565,922
|
|
20230612,143300,9572530625,4565,4565,4565,4560,514
|
|
20230612,143200,9570186215,4565,4565,4565,4560,143
|
|
20230612,143100,9569533835,4565,4565,4565,4560,956
|
|
20230612,143000,9565172155,4565,4560,4565,4560,4241
|
|
20230612,142900,9545825315,4565,4560,4565,4560,1462
|
|
20230612,142800,9539156295,4560,4560,4560,4560,2995
|
|
20230612,142700,9525499095,4560,4560,4560,4555,2863
|
|
20230612,142600,9512444260,4560,4560,4570,4560,2819
|
|
20230612,142500,9499578755,4560,4555,4560,4555,7868
|
|
20230612,142400,9463736400,4555,4555,4560,4555,12335
|
|
20230612,142300,9407541265,4555,4565,4565,4555,13271
|
|
20230612,142200,9347029645,4560,4570,4570,4560,10904
|
|
20230612,142100,9297264705,4565,4575,4575,4565,8455
|
|
20230612,142000,9258629955,4575,4570,4575,4570,3889
|
|
20230612,141900,9240856380,4575,4575,4575,4570,7267
|
|
20230612,141800,9207643915,4570,4580,4580,4570,11984
|
|
20230612,141700,9152818510,4580,4580,4580,4580,749
|
|
20230612,141600,9149388090,4580,4575,4580,4575,207
|
|
20230612,141500,9148441030,4575,4585,4585,4575,1105
|
|
20230612,141400,9143380140,4580,4580,4580,4575,2424
|
|
20230612,141300,9132278770,4580,4580,4580,4575,1687
|
|
20230612,141200,9124552315,4580,4580,4585,4575,12871
|
|
20230612,141100,9065603775,4580,4580,4585,4580,419
|
|
20230612,141000,9063684405,4580,4585,4585,4580,490
|
|
20230612,140900,9061439050,4585,4585,4585,4585,95
|
|
20230612,140800,9061003475,4580,4580,4590,4580,2831
|
|
20230612,140700,9048037205,4580,4580,4580,4580,810
|
|
20230612,140600,9044327405,4580,4580,4580,4580,2674
|
|
20230612,140500,9032080485,4580,4575,4580,4575,1119
|
|
20230612,140400,9026960890,4575,4580,4580,4575,681
|
|
20230612,140300,9023842015,4580,4580,4590,4575,4139
|
|
20230612,140200,9004896385,4575,4580,4580,4575,603
|
|
20230612,140100,9002134650,4580,4585,4585,4580,7694
|
|
20230612,140000,8966890525,4580,4575,4580,4575,6354
|
|
20230612,135900,8937799460,4575,4580,4580,4575,75
|
|
20230612,135800,8937456085,4580,4575,4580,4575,1161
|
|
20230612,135700,8932140455,4580,4580,4580,4575,9916
|
|
20230612,135600,8886731260,4580,4580,4585,4580,3203
|
|
20230612,135500,8872061515,4580,4585,4585,4580,936
|
|
20230612,135400,8867774105,4590,4590,4590,4580,11375
|
|
20230612,135300,8815661715,4590,4585,4590,4585,346
|
|
20230612,135200,8814075285,4590,4590,4590,4585,1616
|
|
20230612,135100,8806658895,4590,4585,4590,4585,1276
|
|
20230612,135000,8800802155,4585,4585,4585,4585,5604
|
|
20230612,134900,8775107815,4585,4585,4590,4585,2493
|
|
20230612,134800,8763676410,4585,4585,4585,4585,6101
|
|
20230612,134700,8735703325,4585,4585,4585,4585,76
|
|
20230612,134600,8735354865,4585,4585,4585,4585,397
|
|
20230612,134500,8733534620,4585,4585,4585,4580,1210
|
|
20230612,134400,8727988770,4585,4580,4590,4580,4329
|
|
20230612,134300,8708161875,4575,4580,4580,4575,762
|
|
20230612,134200,8704675680,4580,4580,4580,4575,4055
|
|
20230612,134100,8686108945,4580,4585,4585,4575,7130
|
|
20230612,134000,8653460000,4580,4580,4585,4580,2623
|
|
20230612,133900,8641445140,4585,4585,4585,4585,90
|
|
20230612,133800,8641032490,4585,4585,4585,4580,2353
|
|
20230612,133700,8630246940,4585,4585,4585,4580,598
|
|
20230612,133600,8627506110,4585,4585,4585,4585,2216
|
|
20230612,133500,8617345750,4585,4590,4590,4585,240
|
|
20230612,133400,8616245345,4585,4585,4585,4585,365
|
|
20230612,133300,8614571820,4585,4590,4590,4585,1636
|
|
20230612,133200,8607068815,4595,4595,4595,4580,1376
|
|
20230612,133100,8600746125,4595,4580,4595,4580,6053
|
|
20230612,133000,8573000600,4580,4575,4580,4570,8810
|
|
20230612,132900,8532699765,4575,4580,4580,4575,6798
|
|
20230612,132800,8501598315,4580,4580,4580,4575,2195
|
|
20230612,132700,8491550715,4580,4580,4580,4575,1728
|
|
20230612,132600,8483637250,4580,4580,4585,4575,10363
|
|
20230612,132500,8436191920,4580,4580,4585,4580,3131
|
|
20230612,132400,8421851880,4585,4585,4585,4585,2865
|
|
20230612,132300,8408715855,4580,4580,4585,4580,2517
|
|
20230612,132200,8397184715,4585,4585,4585,4580,1931
|
|
20230612,132100,8388332730,4585,4585,4585,4580,565
|
|
20230612,132000,8385743705,4585,4585,4585,4580,756
|
|
20230612,131900,8382278480,4580,4585,4585,4580,4670
|
|
20230612,131800,8360885445,4580,4590,4590,4580,3481
|
|
20230612,131700,8344924530,4590,4590,4595,4590,500
|
|
20230612,131600,8342629525,4595,4595,4595,4590,4443
|
|
20230612,131500,8322234195,4595,4600,4600,4595,1915
|
|
20230612,131400,8313433565,4595,4600,4600,4590,4013
|
|
20230612,131300,8294993775,4600,4595,4600,4595,861
|
|
20230612,131200,8291036950,4595,4590,4595,4590,4397
|
|
20230612,131100,8270854715,4590,4585,4590,4585,7315
|
|
20230612,131000,8237315430,4585,4580,4585,4580,896
|
|
20230612,130900,8233208055,4580,4580,4585,4580,3423
|
|
20230612,130800,8217530040,4585,4585,4585,4585,91
|
|
20230612,130700,8217112805,4585,4580,4585,4580,1505
|
|
20230612,130600,8210218885,4580,4580,4585,4580,12091
|
|
20230612,130500,8154841405,4585,4590,4590,4585,2714
|
|
20230612,130400,8142397410,4585,4585,4590,4585,4055
|
|
20230612,130300,8123805080,4590,4590,4590,4585,7551
|
|
20230612,130200,8089181385,4590,4590,4590,4585,23
|
|
20230612,130100,8089075915,4585,4590,4590,4585,2035
|
|
20230612,130000,8079739435,4590,4595,4595,4585,1766
|
|
20230612,125900,8071633170,4595,4590,4595,4585,4323
|
|
20230612,125800,8051790620,4585,4590,4590,4585,287
|
|
20230612,125700,8050473305,4590,4590,4590,4590,1861
|
|
20230612,125600,8041931315,4590,4590,4590,4585,2451
|
|
20230612,125500,8030685015,4590,4590,4590,4585,1347
|
|
20230612,125400,8024502290,4585,4590,4595,4585,1333
|
|
20230612,125300,8018383815,4590,4590,4590,4590,1088
|
|
20230612,125200,8013389895,4585,4595,4595,4585,1396
|
|
20230612,125100,8006980390,4585,4590,4595,4585,7931
|
|
20230612,125000,7970581115,4595,4595,4600,4595,1062
|
|
20230612,124900,7965701220,4590,4590,4595,4590,2415
|
|
20230612,124800,7954616365,4590,4590,4590,4590,2520
|
|
20230612,124700,7943049565,4595,4595,4595,4590,3115
|
|
20230612,124600,7928737390,4595,4595,4595,4590,318
|
|
20230612,124500,7927277735,4590,4590,4595,4590,3240
|
|
20230612,124400,7912406130,4590,4595,4595,4590,2206
|
|
20230612,124300,7902280575,4590,4590,4600,4590,2316
|
|
20230612,124200,7891647600,4595,4595,4600,4595,1896
|
|
20230612,124100,7882933960,4595,4595,4595,4590,6787
|
|
20230612,124000,7851779700,4595,4595,4595,4590,1083
|
|
20230612,123900,7846806920,4595,4600,4605,4595,10307
|
|
20230612,123800,7799418410,4600,4600,4600,4600,28
|
|
20230612,123700,7799289610,4600,4605,4605,4600,460
|
|
20230612,123600,7797173555,4605,4595,4605,4595,3162
|
|
20230612,123500,7782636760,4595,4600,4600,4595,5285
|
|
20230612,123400,7758349090,4600,4600,4600,4595,671
|
|
20230612,123300,7755262690,4600,4600,4600,4600,844
|
|
20230612,123200,7751380290,4600,4600,4600,4595,372
|
|
20230612,123100,7749670340,4595,4595,4595,4590,2512
|
|
20230612,123000,7738127750,4595,4595,4595,4590,357
|
|
20230612,122900,7736487385,4595,4585,4595,4585,3762
|
|
20230612,122800,7719224715,4590,4590,4595,4585,4772
|
|
20230612,122700,7697321695,4595,4610,4610,4595,989
|
|
20230612,122600,7692772655,4610,4595,4610,4590,2477
|
|
20230612,122500,7681392120,4595,4595,4595,4590,2336
|
|
20230612,122400,7670669305,4590,4590,4590,4590,2524
|
|
20230612,122300,7659084145,4590,4595,4595,4590,2226
|
|
20230612,122200,7648865965,4595,4595,4595,4595,480
|
|
20230612,122100,7646660365,4595,4595,4595,4590,1433
|
|
20230612,122000,7640081240,4595,4595,4595,4590,1336
|
|
20230612,121900,7633942360,4590,4595,4595,4590,4016
|
|
20230612,121800,7615498070,4595,4600,4600,4590,1286
|
|
20230612,121700,7609588785,4600,4610,4610,4595,746
|
|
20230612,121600,7606159180,4610,4605,4615,4595,11785
|
|
20230612,121500,7551845275,4605,4590,4605,4585,4872
|
|
20230612,121400,7529483285,4590,4595,4605,4590,3476
|
|
20230612,121300,7513513480,4600,4595,4600,4590,2160
|
|
20230612,121200,7503589295,4595,4590,4600,4590,4135
|
|
20230612,121100,7484591490,4595,4595,4600,4590,7436
|
|
20230612,121000,7450446095,4600,4605,4605,4600,4516
|
|
20230612,120900,7429671895,4605,4605,4605,4605,161
|
|
20230612,120800,7428930490,4605,4605,4605,4600,254
|
|
20230612,120700,7427761665,4605,4600,4605,4595,6284
|
|
20230612,120600,7398880795,4600,4610,4610,4600,4895
|
|
20230612,120500,7376360900,4610,4610,4610,4605,163
|
|
20230612,120400,7375610245,4600,4610,4610,4600,18714
|
|
20230612,120300,7289476770,4610,4605,4610,4605,199
|
|
20230612,120200,7288559400,4605,4610,4610,4605,4066
|
|
20230612,120100,7269835280,4610,4610,4610,4605,1438
|
|
20230612,120000,7263213120,4610,4610,4610,4610,3104
|
|
20230612,115900,7248903680,4610,4610,4610,4605,3028
|
|
20230612,115800,7234952505,4605,4610,4615,4605,11231
|
|
20230612,115700,7183180915,4615,4615,4615,4610,3120
|
|
20230612,115600,7168782165,4615,4615,4620,4615,1210
|
|
20230612,115500,7163198000,4615,4620,4620,4615,652
|
|
20230612,115400,7160186345,4625,4620,4625,4620,391
|
|
20230612,115300,7158379745,4620,4620,4620,4615,3576
|
|
20230612,115200,7141870605,4615,4615,4615,4610,3473
|
|
20230612,115100,7125845550,4615,4615,4615,4610,2477
|
|
20230612,115000,7114425245,4615,4620,4620,4615,14
|
|
20230612,114900,7114360570,4610,4620,4625,4610,1361
|
|
20230612,114800,7108081025,4625,4610,4625,4610,9532
|
|
20230612,114700,7064065990,4610,4610,4610,4605,2726
|
|
20230612,114600,7051510130,4610,4610,4610,4605,510
|
|
20230612,114500,7049159130,4610,4610,4610,4605,3674
|
|
20230612,114400,7032239995,4605,4605,4610,4605,7605
|
|
20230612,114300,6997217455,4605,4605,4610,4605,17653
|
|
20230612,114200,6915925320,4605,4605,4610,4605,1062
|
|
20230612,114100,6911034325,4610,4610,4615,4605,11214
|
|
20230612,114000,6859350955,4610,4620,4620,4610,12265
|
|
20230612,113900,6802759840,4620,4625,4625,4620,6926
|
|
20230612,113800,6770760840,4625,4625,4625,4625,174
|
|
20230612,113700,6769956090,4625,4630,4630,4625,1355
|
|
20230612,113600,6763689190,4630,4625,4630,4620,3240
|
|
20230612,113500,6748703245,4625,4625,4630,4625,6895
|
|
20230612,113400,6716792360,4625,4625,4625,4620,1244
|
|
20230612,113300,6711041860,4620,4625,4625,4620,3590
|
|
20230612,113200,6694455610,4625,4630,4630,4625,104
|
|
20230612,113100,6693974585,4620,4625,4630,4620,4087
|
|
20230612,113000,6675079875,4625,4630,4630,4625,1379
|
|
20230612,112900,6668700970,4630,4635,4635,4630,2092
|
|
20230612,112800,6659015005,4630,4635,4635,4630,2770
|
|
20230612,112700,6646187310,4635,4630,4635,4630,3249
|
|
20230612,112600,6631144435,4630,4630,4630,4625,3542
|
|
20230612,112500,6614759970,4630,4630,4630,4625,2619
|
|
20230612,112400,6602636045,4630,4625,4635,4625,1253
|
|
20230612,112300,6596832660,4630,4630,4635,4625,4376
|
|
20230612,112200,6576578145,4635,4630,4635,4630,369
|
|
20230612,112100,6574869260,4630,4630,4635,4630,1346
|
|
20230612,112000,6568637175,4635,4630,4635,4630,1219
|
|
20230612,111900,6562991385,4630,4630,4635,4630,5212
|
|
20230612,111800,6538859805,4630,4625,4635,4625,2851
|
|
20230612,111700,6525664565,4625,4625,4625,4625,2516
|
|
20230612,111600,6514028065,4625,4620,4625,4620,327
|
|
20230612,111500,6512517290,4625,4620,4625,4620,1337
|
|
20230612,111400,6506334765,4620,4625,4630,4620,3222
|
|
20230612,111300,6491449065,4620,4625,4625,4620,3102
|
|
20230612,111200,6477102820,4625,4630,4630,4625,6171
|
|
20230612,111100,6448558645,4630,4630,4635,4630,580
|
|
20230612,111000,6445872175,4630,4635,4635,4625,10503
|
|
20230612,110900,6397262735,4630,4630,4630,4630,4241
|
|
20230612,110800,6377626905,4625,4630,4630,4625,3102
|
|
20230612,110700,6363264850,4625,4630,4630,4625,7396
|
|
20230612,110600,6329056930,4630,4630,4630,4625,4332
|
|
20230612,110500,6309007615,4630,4630,4630,4625,2362
|
|
20230612,110400,6298074610,4630,4630,4630,4625,3138
|
|
20230612,110300,6283546000,4630,4635,4635,4625,3033
|
|
20230612,110200,6269504220,4635,4630,4635,4625,12091
|
|
20230612,110100,6213522070,4630,4630,4640,4630,19901
|
|
20230612,110000,6121305010,4635,4635,4640,4635,2991
|
|
20230612,105900,6107440420,4640,4640,4645,4635,8798
|
|
20230612,105800,6066654195,4645,4640,4645,4635,8246
|
|
20230612,105700,6028393575,4640,4650,4650,4640,11633
|
|
20230612,105600,5974374545,4650,4655,4655,4650,1113
|
|
20230612,105500,5969198785,4655,4655,4655,4650,3020
|
|
20230612,105400,5955150935,4660,4660,4660,4655,1874
|
|
20230612,105300,5946418270,4660,4660,4660,4655,966
|
|
20230612,105200,5941919860,4660,4655,4660,4655,3187
|
|
20230612,105100,5927076860,4660,4660,4660,4660,253
|
|
20230612,105000,5925897880,4655,4655,4660,4655,6392
|
|
20230612,104900,5896140395,4655,4655,4655,4650,510
|
|
20230612,104800,5893766775,4650,4650,4650,4645,2439
|
|
20230612,104700,5882425495,4650,4645,4650,4645,4566
|
|
20230612,104600,5861196380,4645,4645,4645,4640,4227
|
|
20230612,104500,5841568840,4645,4645,4645,4640,7297
|
|
20230612,104400,5807685215,4645,4650,4655,4640,15598
|
|
20230612,104300,5735207460,4645,4655,4660,4645,38283
|
|
20230612,104200,5557218855,4655,4655,4655,4650,2011
|
|
20230612,104100,5547859165,4650,4655,4655,4650,2683
|
|
20230612,104000,5535378875,4655,4655,4660,4655,7215
|
|
20230612,103900,5501793015,4660,4660,4660,4655,527
|
|
20230612,103800,5499339790,4655,4660,4660,4655,1641
|
|
20230612,103700,5491698525,4660,4655,4660,4655,1139
|
|
20230612,103600,5486396160,4655,4660,4660,4650,6781
|
|
20230612,103500,5454847550,4660,4660,4660,4655,4798
|
|
20230612,103400,5432503870,4660,4660,4660,4655,2885
|
|
20230612,103300,5419068040,4660,4655,4660,4655,4616
|
|
20230612,103200,5397571620,4660,4665,4665,4655,8951
|
|
20230612,103100,5355874385,4665,4665,4665,4660,5947
|
|
20230612,103000,5328153220,4665,4665,4670,4665,10420
|
|
20230612,102900,5279539910,4665,4670,4675,4665,3754
|
|
20230612,102800,5262008620,4675,4675,4675,4670,2309
|
|
20230612,102700,5251222615,4675,4675,4675,4675,3487
|
|
20230612,102600,5234920890,4675,4675,4680,4670,1967
|
|
20230612,102500,5225727175,4675,4670,4675,4670,4121
|
|
20230612,102400,5206474060,4670,4670,4675,4670,1648
|
|
20230612,102300,5198770265,4675,4675,4675,4670,1006
|
|
20230612,102200,5194072215,4675,4675,4675,4670,13533
|
|
20230612,102100,5130809450,4675,4670,4675,4670,2060
|
|
20230612,102000,5121184950,4675,4670,4675,4665,3816
|
|
20230612,101900,5103364125,4670,4670,4670,4665,1832
|
|
20230612,101800,5094808985,4670,4665,4670,4660,5501
|
|
20230612,101700,5069139255,4665,4670,4670,4660,10880
|
|
20230612,101600,5018372450,4670,4675,4675,4670,8061
|
|
20230612,101500,4980701390,4675,4675,4675,4670,3022
|
|
20230612,101400,4966585015,4675,4680,4680,4670,7392
|
|
20230612,101300,4932042000,4680,4680,4680,4680,2678
|
|
20230612,101200,4919508960,4680,4685,4685,4680,3579
|
|
20230612,101100,4902754090,4685,4685,4685,4680,1802
|
|
20230612,101000,4894313260,4685,4680,4685,4680,6016
|
|
20230612,100900,4866142685,4685,4685,4685,4685,3945
|
|
20230612,100800,4847660360,4690,4690,4690,4685,901
|
|
20230612,100700,4843438310,4690,4695,4695,4685,1115
|
|
20230612,100600,4838211565,4685,4690,4695,4685,2355
|
|
20230612,100500,4827167015,4690,4685,4690,4685,11060
|
|
20230612,100400,4775327765,4685,4685,4690,4680,5490
|
|
20230612,100300,4749602715,4680,4680,4685,4675,5224
|
|
20230612,100200,4725154325,4680,4680,4680,4675,4601
|
|
20230612,100100,4703626420,4680,4675,4685,4675,2722
|
|
20230612,100000,4690888490,4675,4675,4685,4675,3850
|
|
20230612,095900,4672882550,4675,4670,4680,4670,3271
|
|
20230612,095800,4657582850,4675,4670,4680,4670,2220
|
|
20230612,095700,4647211190,4675,4675,4675,4665,3892
|
|
20230612,095600,4629034185,4670,4665,4675,4665,7441
|
|
20230612,095500,4594281710,4665,4660,4670,4655,6927
|
|
20230612,095400,4562002260,4660,4665,4665,4660,17747
|
|
20230612,095300,4479233210,4665,4670,4675,4665,12721
|
|
20230612,095200,4419850865,4670,4680,4680,4670,5127
|
|
20230612,095100,4395881035,4680,4690,4690,4670,31914
|
|
20230612,095000,4246586710,4690,4690,4695,4685,3922
|
|
20230612,094900,4228199790,4695,4695,4695,4685,4122
|
|
20230612,094800,4208867365,4695,4695,4695,4690,2623
|
|
20230612,094700,4196557860,4695,4690,4695,4685,7392
|
|
20230612,094600,4161896035,4690,4705,4705,4690,31095
|
|
20230612,094500,4015773860,4705,4720,4720,4705,13981
|
|
20230612,094400,3949883975,4720,4725,4725,4705,35570
|
|
20230612,094300,3782118210,4720,4700,4725,4695,65365
|
|
20230612,094200,3473961860,4695,4685,4700,4680,11493
|
|
20230612,094100,3420029055,4685,4690,4690,4675,9268
|
|
20230612,094000,3376657500,4690,4690,4690,4685,14162
|
|
20230612,093900,3310261670,4690,4700,4700,4690,8202
|
|
20230612,093800,3271761945,4700,4695,4700,4690,11346
|
|
20230612,093700,3218486525,4700,4705,4705,4695,7951
|
|
20230612,093600,3181132345,4700,4705,4705,4700,11053
|
|
20230612,093500,3129149580,4705,4710,4710,4700,7878
|
|
20230612,093400,3092103935,4710,4710,4710,4705,3095
|
|
20230612,093300,3077539275,4705,4710,4710,4705,2548
|
|
20230612,093200,3065550275,4710,4710,4710,4705,1995
|
|
20230612,093100,3056160015,4705,4710,4715,4695,7108
|
|
20230612,093000,3022694910,4710,4700,4710,4695,30069
|
|
20230612,092900,2881378995,4700,4700,4710,4700,9719
|
|
20230612,092800,2835698810,4700,4710,4715,4700,12130
|
|
20230612,092700,2778660065,4710,4705,4715,4705,6777
|
|
20230612,092600,2746756320,4705,4715,4715,4705,12239
|
|
20230612,092500,2689113355,4710,4725,4725,4710,5258
|
|
20230612,092400,2664310815,4725,4725,4725,4710,23654
|
|
20230612,092300,2552695440,4725,4725,4725,4715,13676
|
|
20230612,092200,2488168120,4720,4715,4725,4715,22509
|
|
20230612,092100,2381926660,4710,4725,4725,4710,8544
|
|
20230612,092000,2341633575,4725,4710,4725,4705,14371
|
|
20230612,091900,2273849675,4710,4700,4715,4690,27432
|
|
20230612,091800,2144904870,4695,4710,4715,4695,18094
|
|
20230612,091700,2059776510,4710,4720,4720,4710,14285
|
|
20230612,091600,1992427080,4715,4705,4720,4705,27796
|
|
20230612,091500,1861448510,4705,4700,4705,4700,6350
|
|
20230612,091400,1831577430,4700,4715,4720,4695,39123
|
|
20230612,091300,1647266610,4710,4710,4715,4700,31325
|
|
20230612,091200,1499752485,4710,4695,4715,4695,37620
|
|
20230612,091100,1322730885,4695,4700,4700,4690,16640
|
|
20230612,091000,1244569680,4700,4680,4710,4675,31310
|
|
20230612,090900,1097515990,4680,4655,4680,4655,44259
|
|
20230612,090800,890822795,4660,4660,4665,4650,19397
|
|
20230612,090700,800555470,4660,4655,4665,4650,9818
|
|
20230612,090600,754850150,4645,4655,4665,4645,11164
|
|
20230612,090500,702870055,4655,4665,4665,4655,10075
|
|
20230612,090400,655892445,4665,4665,4670,4650,22269
|
|
20230612,090300,552173440,4660,4660,4675,4650,23425
|
|
20230612,090200,443000255,4650,4665,4680,4650,31606
|
|
20230612,090100,295616000,4665,4650,4670,4635,23383
|
|
20230612,090000,186890105,4650,4645,4660,4645,40119
|