629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,192500,1251222500,3390,3390,3390,3390,0
|
|
20230612,192400,1251222500,3390,3390,3390,3390,0
|
|
20230612,192300,1251222500,3390,3390,3390,3390,0
|
|
20230612,192200,1251222500,3390,3390,3390,3390,0
|
|
20230612,192100,1251222500,3390,3390,3390,3390,0
|
|
20230612,192000,1251222500,3390,3390,3390,3390,0
|
|
20230612,191900,1251222500,3390,3390,3390,3390,0
|
|
20230612,191800,1251222500,3390,3390,3390,3390,0
|
|
20230612,191700,1251222500,3390,3390,3390,3390,0
|
|
20230612,191600,1251222500,3390,3390,3390,3390,0
|
|
20230612,191500,1251222500,3390,3390,3390,3390,0
|
|
20230612,191400,1251222500,3390,3390,3390,3390,0
|
|
20230612,191300,1251222500,3390,3390,3390,3390,0
|
|
20230612,191200,1251222500,3390,3390,3390,3390,0
|
|
20230612,191100,1251222500,3390,3390,3390,3390,0
|
|
20230612,191000,1251222500,3390,3390,3390,3390,0
|
|
20230612,190900,1251222500,3390,3390,3390,3390,0
|
|
20230612,190800,1251222500,3390,3390,3390,3390,0
|
|
20230612,190700,1251222500,3390,3390,3390,3390,0
|
|
20230612,190600,1251222500,3390,3390,3390,3390,0
|
|
20230612,190500,1251222500,3390,3390,3390,3390,0
|
|
20230612,190400,1251222500,3390,3390,3390,3390,0
|
|
20230612,190300,1251222500,3390,3390,3390,3390,0
|
|
20230612,190200,1251222500,3390,3390,3390,3390,0
|
|
20230612,190100,1251222500,3390,3390,3390,3390,0
|
|
20230612,190000,1251222500,3390,3390,3390,3390,0
|
|
20230612,185900,1251222500,3390,3390,3390,3390,0
|
|
20230612,185800,1251222500,3390,3390,3390,3390,0
|
|
20230612,185700,1251222500,3390,3390,3390,3390,0
|
|
20230612,185600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,185500,1251222500,3390,3390,3390,3390,0
|
|
20230612,185400,1251222500,3390,3390,3390,3390,0
|
|
20230612,185300,1251222500,3390,3390,3390,3390,0
|
|
20230612,185200,1251222500,3390,3390,3390,3390,0
|
|
20230612,185100,1251222500,3390,3390,3390,3390,0
|
|
20230612,185000,1251222500,3390,3390,3390,3390,0
|
|
20230612,184900,1251222500,3390,3390,3390,3390,0
|
|
20230612,184800,1251222500,3390,3390,3390,3390,0
|
|
20230612,184700,1251222500,3390,3390,3390,3390,0
|
|
20230612,184600,1251222500,3390,3390,3390,3390,0
|
|
20230612,184500,1251222500,3390,3390,3390,3390,0
|
|
20230612,184400,1251222500,3390,3390,3390,3390,0
|
|
20230612,184300,1251222500,3390,3390,3390,3390,0
|
|
20230612,184200,1251222500,3390,3390,3390,3390,0
|
|
20230612,184100,1251222500,3390,3390,3390,3390,0
|
|
20230612,184000,1251222500,3390,3390,3390,3390,0
|
|
20230612,183900,1251222500,3390,3390,3390,3390,0
|
|
20230612,183800,1251222500,3390,3390,3390,3390,0
|
|
20230612,183700,1251222500,3390,3390,3390,3390,0
|
|
20230612,183600,1251222500,3390,3390,3390,3390,0
|
|
20230612,183500,1251222500,3390,3390,3390,3390,0
|
|
20230612,183400,1251222500,3390,3390,3390,3390,0
|
|
20230612,183300,1251222500,3390,3390,3390,3390,0
|
|
20230612,183200,1251222500,3390,3390,3390,3390,0
|
|
20230612,183100,1251222500,3390,3390,3390,3390,0
|
|
20230612,183000,1251222500,3390,3390,3390,3390,0
|
|
20230612,182900,1251222500,3390,3390,3390,3390,0
|
|
20230612,182800,1251222500,3390,3390,3390,3390,0
|
|
20230612,182700,1251222500,3390,3390,3390,3390,0
|
|
20230612,182600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,182500,1251222500,3390,3390,3390,3390,0
|
|
20230612,182400,1251222500,3390,3390,3390,3390,0
|
|
20230612,182300,1251222500,3390,3390,3390,3390,0
|
|
20230612,182200,1251222500,3390,3390,3390,3390,0
|
|
20230612,182100,1251222500,3390,3390,3390,3390,0
|
|
20230612,182000,1251222500,3390,3390,3390,3390,0
|
|
20230612,181900,1251222500,3390,3390,3390,3390,0
|
|
20230612,181800,1251222500,3390,3390,3390,3390,0
|
|
20230612,181700,1251222500,3390,3390,3390,3390,0
|
|
20230612,181600,1251222500,3390,3390,3390,3390,0
|
|
20230612,181500,1251222500,3390,3390,3390,3390,0
|
|
20230612,181400,1251222500,3390,3390,3390,3390,0
|
|
20230612,181300,1251222500,3390,3390,3390,3390,0
|
|
20230612,181200,1251222500,3390,3390,3390,3390,0
|
|
20230612,181100,1251222500,3390,3390,3390,3390,0
|
|
20230612,181000,1251222500,3390,3390,3390,3390,0
|
|
20230612,180900,1251222500,3390,3390,3390,3390,0
|
|
20230612,180800,1251222500,3390,3390,3390,3390,0
|
|
20230612,180700,1251222500,3390,3390,3390,3390,0
|
|
20230612,180600,1251222500,3390,3390,3390,3390,0
|
|
20230612,180500,1251222500,3390,3390,3390,3390,0
|
|
20230612,180400,1251222500,3390,3390,3390,3390,0
|
|
20230612,180300,1251222500,3390,3390,3390,3390,0
|
|
20230612,180200,1251222500,3390,3390,3390,3390,0
|
|
20230612,180100,1251222500,3390,3390,3390,3390,0
|
|
20230612,180000,1251222500,3390,3390,3390,3390,0
|
|
20230612,175900,1251222500,3390,3390,3390,3390,0
|
|
20230612,175800,1251222500,3390,3390,3390,3390,0
|
|
20230612,175700,1251222500,3390,3390,3390,3390,0
|
|
20230612,175600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,175500,1251222500,3390,3390,3390,3390,0
|
|
20230612,175400,1251222500,3390,3390,3390,3390,0
|
|
20230612,175300,1251222500,3390,3390,3390,3390,0
|
|
20230612,175200,1251222500,3390,3390,3390,3390,0
|
|
20230612,175100,1251222500,3390,3390,3390,3390,0
|
|
20230612,175000,1251222500,3390,3390,3390,3390,0
|
|
20230612,174900,1251222500,3390,3390,3390,3390,0
|
|
20230612,174800,1251222500,3390,3390,3390,3390,0
|
|
20230612,174700,1251222500,3390,3390,3390,3390,0
|
|
20230612,174600,1251222500,3390,3390,3390,3390,0
|
|
20230612,174500,1251222500,3390,3390,3390,3390,0
|
|
20230612,174400,1251222500,3390,3390,3390,3390,0
|
|
20230612,174300,1251222500,3390,3390,3390,3390,0
|
|
20230612,174200,1251222500,3390,3390,3390,3390,0
|
|
20230612,174100,1251222500,3390,3390,3390,3390,0
|
|
20230612,174000,1251222500,3390,3390,3390,3390,0
|
|
20230612,173900,1251222500,3390,3390,3390,3390,0
|
|
20230612,173800,1251222500,3390,3390,3390,3390,0
|
|
20230612,173700,1251222500,3390,3390,3390,3390,0
|
|
20230612,173600,1251222500,3390,3390,3390,3390,0
|
|
20230612,173500,1251222500,3390,3390,3390,3390,0
|
|
20230612,173400,1251222500,3390,3390,3390,3390,0
|
|
20230612,173300,1251222500,3390,3390,3390,3390,0
|
|
20230612,173200,1251222500,3390,3390,3390,3390,0
|
|
20230612,173100,1251222500,3390,3390,3390,3390,0
|
|
20230612,173000,1251222500,3390,3390,3390,3390,0
|
|
20230612,172900,1251222500,3390,3390,3390,3390,0
|
|
20230612,172800,1251222500,3390,3390,3390,3390,0
|
|
20230612,172700,1251222500,3390,3390,3390,3390,0
|
|
20230612,172600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,172500,1251222500,3390,3390,3390,3390,0
|
|
20230612,172400,1251222500,3390,3390,3390,3390,0
|
|
20230612,172300,1251222500,3390,3390,3390,3390,0
|
|
20230612,172200,1251222500,3390,3390,3390,3390,0
|
|
20230612,172100,1251222500,3390,3390,3390,3390,0
|
|
20230612,172000,1251222500,3390,3390,3390,3390,0
|
|
20230612,171900,1251222500,3390,3390,3390,3390,0
|
|
20230612,171800,1251222500,3390,3390,3390,3390,0
|
|
20230612,171700,1251222500,3390,3390,3390,3390,0
|
|
20230612,171600,1251222500,3390,3390,3390,3390,0
|
|
20230612,171500,1251222500,3390,3390,3390,3390,0
|
|
20230612,171400,1251222500,3390,3390,3390,3390,0
|
|
20230612,171300,1251222500,3390,3390,3390,3390,0
|
|
20230612,171200,1251222500,3390,3390,3390,3390,0
|
|
20230612,171100,1251222500,3390,3390,3390,3390,0
|
|
20230612,171000,1251222500,3390,3390,3390,3390,0
|
|
20230612,170900,1251222500,3390,3390,3390,3390,0
|
|
20230612,170800,1251222500,3390,3390,3390,3390,0
|
|
20230612,170700,1251222500,3390,3390,3390,3390,0
|
|
20230612,170600,1251222500,3390,3390,3390,3390,0
|
|
20230612,170500,1251222500,3390,3390,3390,3390,0
|
|
20230612,170400,1251222500,3390,3390,3390,3390,0
|
|
20230612,170300,1251222500,3390,3390,3390,3390,0
|
|
20230612,170200,1251222500,3390,3390,3390,3390,0
|
|
20230612,170100,1251222500,3390,3390,3390,3390,0
|
|
20230612,170000,1251222500,3390,3390,3390,3390,0
|
|
20230612,165900,1251222500,3390,3390,3390,3390,0
|
|
20230612,165800,1251222500,3390,3390,3390,3390,0
|
|
20230612,165700,1251222500,3390,3390,3390,3390,0
|
|
20230612,165600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,165500,1251222500,3390,3390,3390,3390,0
|
|
20230612,165400,1251222500,3390,3390,3390,3390,0
|
|
20230612,165300,1251222500,3390,3390,3390,3390,0
|
|
20230612,165200,1251222500,3390,3390,3390,3390,0
|
|
20230612,165100,1251222500,3390,3390,3390,3390,0
|
|
20230612,165000,1251222500,3390,3390,3390,3390,0
|
|
20230612,164900,1251222500,3390,3390,3390,3390,0
|
|
20230612,164800,1251222500,3390,3390,3390,3390,0
|
|
20230612,164700,1251222500,3390,3390,3390,3390,0
|
|
20230612,164600,1251222500,3390,3390,3390,3390,0
|
|
20230612,164500,1251222500,3390,3390,3390,3390,0
|
|
20230612,164400,1251222500,3390,3390,3390,3390,0
|
|
20230612,164300,1251222500,3390,3390,3390,3390,0
|
|
20230612,164200,1251222500,3390,3390,3390,3390,0
|
|
20230612,164100,1251222500,3390,3390,3390,3390,0
|
|
20230612,164000,1251222500,3390,3390,3390,3390,0
|
|
20230612,163900,1251222500,3390,3390,3390,3390,0
|
|
20230612,163800,1251222500,3390,3390,3390,3390,0
|
|
20230612,163700,1251222500,3390,3390,3390,3390,0
|
|
20230612,163600,1251222500,3390,3390,3390,3390,0
|
|
20230612,163500,1251222500,3390,3390,3390,3390,0
|
|
20230612,163400,1251222500,3390,3390,3390,3390,0
|
|
20230612,163300,1251222500,3390,3390,3390,3390,0
|
|
20230612,163200,1251222500,3390,3390,3390,3390,0
|
|
20230612,163100,1251222500,3390,3390,3390,3390,0
|
|
20230612,163000,1251222500,3390,3390,3390,3390,0
|
|
20230612,162900,1251222500,3390,3390,3390,3390,0
|
|
20230612,162800,1251222500,3390,3390,3390,3390,0
|
|
20230612,162700,1251222500,3390,3390,3390,3390,0
|
|
20230612,162600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,162500,1251222500,3390,3390,3390,3390,0
|
|
20230612,162400,1251222500,3390,3390,3390,3390,0
|
|
20230612,162300,1251222500,3390,3390,3390,3390,0
|
|
20230612,162200,1251222500,3390,3390,3390,3390,0
|
|
20230612,162100,1251222500,3390,3390,3390,3390,0
|
|
20230612,162000,1251222500,3390,3390,3390,3390,0
|
|
20230612,161900,1251222500,3390,3390,3390,3390,0
|
|
20230612,161800,1251222500,3390,3390,3390,3390,0
|
|
20230612,161700,1251222500,3390,3390,3390,3390,0
|
|
20230612,161600,1251222500,3390,3390,3390,3390,0
|
|
20230612,161500,1251222500,3390,3390,3390,3390,0
|
|
20230612,161400,1251222500,3390,3390,3390,3390,0
|
|
20230612,161300,1251222500,3390,3390,3390,3390,0
|
|
20230612,161200,1251222500,3390,3390,3390,3390,0
|
|
20230612,161100,1251222500,3390,3390,3390,3390,0
|
|
20230612,161000,1251222500,3390,3390,3390,3390,0
|
|
20230612,160900,1251222500,3390,3390,3390,3390,0
|
|
20230612,160800,1251222500,3390,3390,3390,3390,0
|
|
20230612,160700,1251222500,3390,3390,3390,3390,0
|
|
20230612,160600,1251222500,3390,3390,3390,3390,0
|
|
20230612,160500,1251222500,3390,3390,3390,3390,0
|
|
20230612,160400,1251222500,3390,3390,3390,3390,0
|
|
20230612,160300,1251222500,3390,3390,3390,3390,0
|
|
20230612,160200,1251222500,3390,3390,3390,3390,0
|
|
20230612,160100,1251222500,3390,3390,3390,3390,0
|
|
20230612,160000,1251222500,3390,3390,3390,3390,0
|
|
20230612,155900,1251222500,3390,3390,3390,3390,0
|
|
20230612,155800,1251222500,3390,3390,3390,3390,0
|
|
20230612,155700,1251222500,3390,3390,3390,3390,0
|
|
20230612,155600,1251222500,3390,3390,3390,3390,7694
|
|
20230612,155500,1251222500,3390,3390,3390,3390,0
|
|
20230612,155400,1251222500,3390,3390,3390,3390,0
|
|
20230612,155300,1251222500,3390,3390,3390,3390,0
|
|
20230612,155200,1251222500,3390,3390,3390,3390,0
|
|
20230612,155100,1251222500,3390,3390,3390,3390,0
|
|
20230612,155000,1251222500,3390,3390,3390,3390,0
|
|
20230612,154900,1251222500,3390,3390,3390,3390,0
|
|
20230612,154800,1251222500,3390,3390,3390,3390,0
|
|
20230612,154700,1251222500,3390,3390,3390,3390,0
|
|
20230612,154600,1251222500,3390,3390,3390,3390,0
|
|
20230612,154500,1251222500,3390,3390,3390,3390,0
|
|
20230612,154400,1251222500,3390,3390,3390,3390,0
|
|
20230612,154300,1251222500,3390,3390,3390,3390,0
|
|
20230612,154200,1251222500,3390,3390,3390,3390,0
|
|
20230612,154100,1251222500,3390,3390,3390,3390,0
|
|
20230612,154000,1251222500,3390,3390,3390,3390,0
|
|
20230612,153900,1251222500,3390,3390,3390,3390,0
|
|
20230612,153800,1251222500,3390,3390,3390,3390,0
|
|
20230612,153700,1251222500,3390,3390,3390,3390,0
|
|
20230612,153600,1251222500,3390,3390,3390,3390,0
|
|
20230612,153500,1251222500,3390,3390,3390,3390,0
|
|
20230612,153400,1251222500,3390,3390,3390,3390,0
|
|
20230612,153300,1251222500,3390,3390,3390,3390,0
|
|
20230612,153200,1251222500,3390,3390,3390,3390,0
|
|
20230612,153100,1251222500,3390,3390,3390,3390,0
|
|
20230612,153000,1251222500,3390,3390,3390,3390,7694
|
|
20230612,152900,1225139840,3420,3420,3420,3420,0
|
|
20230612,152800,1225139840,3420,3420,3420,3420,0
|
|
20230612,152700,1225139840,3420,3420,3420,3420,0
|
|
20230612,152600,1225139840,3420,3420,3420,3420,0
|
|
20230612,152500,1225139840,3420,3420,3420,3420,0
|
|
20230612,152400,1225139840,3420,3420,3420,3420,0
|
|
20230612,152300,1225139840,3420,3420,3420,3420,0
|
|
20230612,152200,1225139840,3420,3420,3420,3420,0
|
|
20230612,152100,1225139840,3420,3420,3420,3420,0
|
|
20230612,152000,1225139840,3420,3420,3420,3420,0
|
|
20230612,151900,1225139840,3420,3400,3420,3400,3508
|
|
20230612,151800,1213194980,3395,3395,3420,3395,4940
|
|
20230612,151700,1196400075,3420,3425,3425,3420,7469
|
|
20230612,151600,1170822160,3425,3405,3425,3405,1436
|
|
20230612,151500,1165927085,3405,3405,3405,3405,2005
|
|
20230612,151400,1159100060,3410,3410,3410,3400,246
|
|
20230612,151300,1158263600,3415,3400,3415,3400,388
|
|
20230612,151200,1156944140,3400,3400,3400,3390,57
|
|
20230612,151100,1156750880,3400,3410,3410,3400,110
|
|
20230612,151000,1156376865,3405,3405,3420,3405,74
|
|
20230612,150900,1156124770,3430,3400,3430,3400,1404
|
|
20230612,150800,1151350865,3400,3400,3400,3400,4
|
|
20230612,150700,1151337265,3400,3395,3400,3390,22
|
|
20230612,150600,1151262660,3390,3390,3390,3385,1461
|
|
20230612,150500,1146315170,3400,3400,3400,3390,13
|
|
20230612,150400,1146270990,3400,3390,3400,3385,150
|
|
20230612,150300,1145763205,3395,3415,3415,3395,277
|
|
20230612,150200,1144822600,3410,3395,3410,3395,414
|
|
20230612,150100,1143416990,3395,3390,3400,3380,155
|
|
20230612,150000,1142891830,3395,3395,3395,3395,12
|
|
20230612,145900,1142851090,3400,3400,3400,3400,0
|
|
20230612,145800,1142851090,3400,3400,3410,3400,286
|
|
20230612,145700,1141878140,3400,3400,3400,3400,490
|
|
20230612,145600,1140212140,3405,3405,3405,3405,0
|
|
20230612,145500,1140212140,3405,3430,3430,3405,1754
|
|
20230612,145400,1134218505,3430,3410,3430,3410,3914
|
|
20230612,145300,1120810770,3410,3405,3415,3405,2022
|
|
20230612,145200,1113916500,3405,3405,3405,3405,0
|
|
20230612,145100,1113916500,3405,3405,3405,3405,19
|
|
20230612,145000,1113851805,3410,3410,3410,3410,0
|
|
20230612,144900,1113851805,3410,3410,3410,3410,0
|
|
20230612,144800,1113851805,3410,3380,3410,3380,172
|
|
20230612,144700,1113270415,3385,3385,3385,3385,94
|
|
20230612,144600,1112952225,3385,3390,3390,3385,87
|
|
20230612,144500,1112657510,3405,3405,3405,3405,0
|
|
20230612,144400,1112657510,3405,3405,3405,3405,166
|
|
20230612,144300,1112092280,3405,3405,3405,3405,1915
|
|
20230612,144200,1105571705,3390,3390,3390,3390,106
|
|
20230612,144100,1105212365,3400,3400,3400,3400,0
|
|
20230612,144000,1105212365,3400,3400,3400,3400,135
|
|
20230612,143900,1104753365,3410,3410,3410,3410,0
|
|
20230612,143800,1104753365,3410,3395,3410,3395,800
|
|
20230612,143700,1102027445,3385,3390,3390,3385,212
|
|
20230612,143600,1101309575,3390,3385,3390,3385,422
|
|
20230612,143500,1099880105,3385,3385,3385,3385,32
|
|
20230612,143400,1099771785,3385,3385,3385,3385,202
|
|
20230612,143300,1099088015,3385,3385,3385,3385,2131
|
|
20230612,143200,1091874580,3375,3385,3385,3375,116
|
|
20230612,143100,1091482425,3385,3385,3385,3385,18
|
|
20230612,143000,1091421495,3375,3375,3375,3375,0
|
|
20230612,142900,1091421495,3375,3375,3375,3375,0
|
|
20230612,142800,1091421495,3375,3385,3385,3375,168
|
|
20230612,142700,1090853995,3385,3380,3385,3375,349
|
|
20230612,142600,1089676105,3380,3380,3380,3380,0
|
|
20230612,142500,1089676105,3380,3385,3385,3380,6
|
|
20230612,142400,1089655805,3385,3390,3390,3385,10
|
|
20230612,142300,1089621945,3375,3375,3375,3375,0
|
|
20230612,142200,1089621945,3375,3380,3385,3375,791
|
|
20230612,142100,1086952250,3375,3380,3390,3375,869
|
|
20230612,142000,1084016885,3380,3380,3380,3375,918
|
|
20230612,141900,1080916535,3380,3390,3390,3380,918
|
|
20230612,141800,1077809525,3400,3395,3400,3395,1073
|
|
20230612,141700,1074166370,3400,3400,3400,3400,0
|
|
20230612,141600,1074166370,3400,3400,3400,3400,188
|
|
20230612,141500,1073527170,3400,3405,3405,3400,124
|
|
20230612,141400,1073105565,3395,3395,3395,3395,1
|
|
20230612,141300,1073102170,3390,3390,3395,3390,198
|
|
20230612,141200,1072430915,3400,3400,3400,3400,28
|
|
20230612,141100,1072335715,3410,3410,3410,3410,1
|
|
20230612,141000,1072332305,3400,3420,3420,3400,18
|
|
20230612,140900,1072270945,3410,3395,3415,3390,2330
|
|
20230612,140800,1064347160,3415,3415,3415,3405,124
|
|
20230612,140700,1063924870,3420,3390,3425,3385,2518
|
|
20230612,140600,1055363330,3385,3420,3420,3385,680
|
|
20230612,140500,1053053945,3430,3425,3430,3425,2
|
|
20230612,140400,1053047090,3430,3435,3455,3425,5457
|
|
20230612,140300,1034253210,3445,3410,3450,3410,12140
|
|
20230612,140200,992557535,3405,3410,3410,3400,306
|
|
20230612,140100,991514580,3410,3410,3410,3395,3136
|
|
20230612,140000,980865955,3410,3380,3415,3380,9386
|
|
20230612,135900,949064935,3385,3385,3385,3385,440
|
|
20230612,135800,947575535,3385,3385,3385,3385,0
|
|
20230612,135700,947575535,3385,3385,3385,3385,0
|
|
20230612,135600,947575535,3385,3385,3385,3385,0
|
|
20230612,135500,947575535,3385,3380,3385,3380,48
|
|
20230612,135400,947413280,3385,3385,3385,3385,1
|
|
20230612,135300,947409895,3380,3380,3380,3380,90
|
|
20230612,135200,947105695,3385,3385,3385,3385,4
|
|
20230612,135100,947092155,3385,3385,3385,3385,0
|
|
20230612,135000,947092155,3385,3385,3385,3385,0
|
|
20230612,134900,947092155,3385,3385,3385,3385,0
|
|
20230612,134800,947092155,3385,3385,3385,3385,0
|
|
20230612,134700,947092155,3385,3385,3385,3385,32
|
|
20230612,134600,946983835,3385,3385,3385,3385,0
|
|
20230612,134500,946983835,3385,3385,3385,3385,0
|
|
20230612,134400,946983835,3385,3385,3385,3385,200
|
|
20230612,134300,946306835,3380,3380,3380,3380,5
|
|
20230612,134200,946289935,3385,3385,3385,3385,0
|
|
20230612,134100,946289935,3385,3385,3385,3385,614
|
|
20230612,134000,944211545,3385,3385,3385,3385,0
|
|
20230612,133900,944211545,3385,3385,3385,3385,0
|
|
20230612,133800,944211545,3385,3385,3385,3385,0
|
|
20230612,133700,944211545,3385,3385,3385,3385,0
|
|
20230612,133600,944211545,3385,3385,3385,3385,0
|
|
20230612,133500,944211545,3385,3385,3385,3385,0
|
|
20230612,133400,944211545,3385,3385,3385,3385,10
|
|
20230612,133300,944177695,3385,3385,3385,3385,0
|
|
20230612,133200,944177695,3385,3385,3385,3385,139
|
|
20230612,133100,943707180,3385,3385,3385,3385,0
|
|
20230612,133000,943707180,3385,3385,3385,3385,50
|
|
20230612,132900,943537930,3385,3385,3385,3385,1
|
|
20230612,132800,943534545,3380,3380,3380,3380,0
|
|
20230612,132700,943534545,3380,3380,3380,3380,0
|
|
20230612,132600,943534545,3380,3380,3380,3380,3
|
|
20230612,132500,943524405,3385,3385,3385,3385,0
|
|
20230612,132400,943524405,3385,3385,3385,3385,0
|
|
20230612,132300,943524405,3385,3385,3385,3385,0
|
|
20230612,132200,943524405,3385,3385,3385,3385,0
|
|
20230612,132100,943524405,3385,3385,3385,3385,2
|
|
20230612,132000,943517635,3385,3385,3385,3385,3
|
|
20230612,131900,943507480,3385,3385,3385,3385,0
|
|
20230612,131800,943507480,3385,3385,3385,3385,57
|
|
20230612,131700,943314535,3385,3385,3385,3385,0
|
|
20230612,131600,943314535,3385,3385,3385,3385,1
|
|
20230612,131500,943311150,3385,3385,3385,3385,100
|
|
20230612,131400,942972650,3385,3385,3385,3385,0
|
|
20230612,131300,942972650,3385,3385,3385,3385,0
|
|
20230612,131200,942972650,3385,3385,3385,3385,1
|
|
20230612,131100,942969265,3385,3385,3385,3385,1
|
|
20230612,131000,942965880,3380,3380,3380,3380,0
|
|
20230612,130900,942965880,3380,3380,3380,3380,0
|
|
20230612,130800,942965880,3380,3380,3380,3380,0
|
|
20230612,130700,942965880,3380,3380,3380,3380,0
|
|
20230612,130600,942965880,3380,3380,3380,3380,100
|
|
20230612,130500,942627880,3380,3380,3380,3380,0
|
|
20230612,130400,942627880,3380,3380,3380,3380,0
|
|
20230612,130300,942627880,3380,3380,3380,3380,217
|
|
20230612,130200,941894420,3380,3380,3380,3380,0
|
|
20230612,130100,941894420,3380,3380,3380,3380,401
|
|
20230612,130000,940539040,3385,3385,3385,3385,39
|
|
20230612,125900,940407025,3385,3385,3385,3385,40
|
|
20230612,125800,940271625,3385,3385,3385,3385,0
|
|
20230612,125700,940271625,3385,3385,3385,3385,0
|
|
20230612,125600,940271625,3385,3385,3385,3385,16
|
|
20230612,125500,940217465,3385,3385,3385,3385,359
|
|
20230612,125400,939002250,3385,3385,3385,3385,70
|
|
20230612,125300,938765300,3385,3385,3385,3385,0
|
|
20230612,125200,938765300,3385,3385,3385,3385,316
|
|
20230612,125100,937695640,3385,3385,3385,3385,0
|
|
20230612,125000,937695640,3385,3380,3385,3380,332
|
|
20230612,124900,936573230,3380,3380,3380,3380,0
|
|
20230612,124800,936573230,3380,3380,3380,3380,3
|
|
20230612,124700,936563090,3385,3385,3385,3385,3
|
|
20230612,124600,936552935,3380,3380,3380,3380,0
|
|
20230612,124500,936552935,3380,3385,3385,3380,891
|
|
20230612,124400,933540855,3385,3385,3385,3385,1
|
|
20230612,124300,933537470,3380,3380,3380,3380,0
|
|
20230612,124200,933537470,3380,3380,3380,3380,300
|
|
20230612,124100,932523470,3380,3380,3380,3380,0
|
|
20230612,124000,932523470,3380,3380,3380,3380,2
|
|
20230612,123900,932516710,3385,3385,3385,3385,527
|
|
20230612,123800,930732815,3385,3385,3385,3385,0
|
|
20230612,123700,930732815,3385,3385,3385,3385,0
|
|
20230612,123600,930732815,3385,3385,3385,3385,0
|
|
20230612,123500,930732815,3385,3385,3385,3385,20
|
|
20230612,123400,930665115,3390,3390,3390,3390,5
|
|
20230612,123300,930648165,3390,3390,3390,3390,0
|
|
20230612,123200,930648165,3390,3395,3395,3390,131
|
|
20230612,123100,930203575,3395,3395,3395,3395,0
|
|
20230612,123000,930203575,3395,3395,3395,3395,0
|
|
20230612,122900,930203575,3395,3395,3395,3395,45
|
|
20230612,122800,930050800,3380,3380,3380,3380,266
|
|
20230612,122700,929151720,3400,3400,3400,3400,0
|
|
20230612,122600,929151720,3400,3400,3400,3400,0
|
|
20230612,122500,929151720,3400,3400,3400,3400,0
|
|
20230612,122400,929151720,3400,3400,3400,3400,0
|
|
20230612,122300,929151720,3400,3400,3400,3400,1
|
|
20230612,122200,929148320,3380,3380,3380,3380,0
|
|
20230612,122100,929148320,3380,3380,3380,3380,6
|
|
20230612,122000,929128040,3380,3380,3380,3380,1
|
|
20230612,121900,929124660,3380,3380,3380,3380,998
|
|
20230612,121800,925751420,3410,3410,3410,3410,0
|
|
20230612,121700,925751420,3410,3385,3410,3385,92
|
|
20230612,121600,925439975,3385,3400,3400,3385,8835
|
|
20230612,121500,895505925,3390,3410,3410,3390,930
|
|
20230612,121400,892348095,3410,3410,3410,3410,0
|
|
20230612,121300,892348095,3410,3410,3410,3410,1
|
|
20230612,121200,892344685,3410,3410,3410,3410,0
|
|
20230612,121100,892344685,3410,3410,3410,3410,0
|
|
20230612,121000,892344685,3410,3410,3410,3410,105
|
|
20230612,120900,891986635,3410,3410,3410,3410,104
|
|
20230612,120800,891631995,3410,3410,3410,3410,0
|
|
20230612,120700,891631995,3410,3410,3410,3410,0
|
|
20230612,120600,891631995,3410,3410,3410,3410,0
|
|
20230612,120500,891631995,3410,3410,3410,3410,0
|
|
20230612,120400,891631995,3410,3410,3410,3410,0
|
|
20230612,120300,891631995,3410,3410,3410,3410,0
|
|
20230612,120200,891631995,3410,3410,3410,3410,0
|
|
20230612,120100,891631995,3410,3410,3410,3410,165
|
|
20230612,120000,891069345,3410,3410,3410,3410,0
|
|
20230612,115900,891069345,3410,3410,3410,3410,100
|
|
20230612,115800,890728345,3410,3410,3410,3410,0
|
|
20230612,115700,890728345,3410,3410,3410,3410,0
|
|
20230612,115600,890728345,3410,3410,3410,3410,0
|
|
20230612,115500,890728345,3410,3410,3410,3410,30
|
|
20230612,115400,890626045,3410,3410,3410,3410,0
|
|
20230612,115300,890626045,3410,3410,3410,3410,1102
|
|
20230612,115200,886868225,3405,3405,3405,3405,0
|
|
20230612,115100,886868225,3405,3405,3405,3405,48
|
|
20230612,115000,886704785,3390,3390,3390,3390,0
|
|
20230612,114900,886704785,3390,3390,3390,3390,20
|
|
20230612,114800,886636985,3390,3390,3390,3390,0
|
|
20230612,114700,886636985,3390,3390,3390,3390,8
|
|
20230612,114600,886609865,3405,3390,3405,3390,480
|
|
20230612,114500,884981930,3395,3395,3395,3395,1
|
|
20230612,114400,884978535,3390,3390,3390,3390,1
|
|
20230612,114300,884975145,3390,3395,3395,3390,26
|
|
20230612,114200,884886880,3405,3405,3405,3405,454
|
|
20230612,114100,883341010,3410,3405,3410,3405,147
|
|
20230612,114000,882840470,3395,3395,3395,3395,2551
|
|
20230612,113900,874179825,3395,3400,3400,3395,1884
|
|
20230612,113800,867778175,3400,3400,3400,3395,2962
|
|
20230612,113700,857720375,3405,3405,3405,3405,259
|
|
20230612,113600,856838480,3405,3405,3405,3405,0
|
|
20230612,113500,856838480,3405,3405,3405,3405,1043
|
|
20230612,113400,853287065,3420,3420,3420,3420,0
|
|
20230612,113300,853287065,3420,3420,3420,3420,4
|
|
20230612,113200,853273385,3410,3420,3420,3410,1109
|
|
20230612,113100,849483075,3405,3405,3405,3405,0
|
|
20230612,113000,849483075,3405,3405,3405,3405,0
|
|
20230612,112900,849483075,3405,3405,3405,3405,1
|
|
20230612,112800,849479670,3400,3420,3420,3400,437
|
|
20230612,112700,847987010,3420,3420,3420,3420,293
|
|
20230612,112600,846984950,3410,3405,3410,3405,1440
|
|
20230612,112500,842074560,3410,3410,3410,3410,0
|
|
20230612,112400,842074560,3410,3400,3410,3400,14
|
|
20230612,112300,842026940,3395,3395,3395,3395,0
|
|
20230612,112200,842026940,3395,3405,3405,3395,405
|
|
20230612,112100,840649855,3405,3405,3405,3405,1
|
|
20230612,112000,840646450,3400,3400,3400,3400,1
|
|
20230612,111900,840643050,3400,3395,3400,3395,118
|
|
20230612,111800,840242025,3400,3400,3400,3400,17
|
|
20230612,111700,840184225,3390,3400,3400,3385,1239
|
|
20230612,111600,835982425,3395,3410,3410,3395,86
|
|
20230612,111500,835690090,3400,3415,3415,3400,75
|
|
20230612,111400,835434985,3420,3410,3420,3410,293
|
|
20230612,111300,834435845,3410,3395,3410,3395,640
|
|
20230612,111200,832253895,3385,3410,3410,3385,1425
|
|
20230612,111100,827419535,3410,3410,3410,3410,161
|
|
20230612,111000,826870525,3415,3410,3415,3410,15
|
|
20230612,110900,826819370,3405,3410,3410,3405,236
|
|
20230612,110800,826014870,3410,3410,3410,3410,818
|
|
20230612,110700,823225490,3410,3415,3415,3380,4414
|
|
20230612,110600,808197260,3415,3390,3415,3390,2058
|
|
20230612,110500,801175555,3390,3395,3395,3385,81
|
|
20230612,110400,800900750,3380,3400,3400,3380,2192
|
|
20230612,110300,793461595,3400,3400,3400,3400,124
|
|
20230612,110200,793039995,3400,3410,3410,3400,821
|
|
20230612,110100,790244045,3415,3435,3435,3410,2122
|
|
20230612,110000,782994785,3420,3390,3445,3390,3378
|
|
20230612,105900,771426710,3375,3380,3390,3370,3130
|
|
20230612,105800,760864125,3380,3390,3390,3375,1034
|
|
20230612,105700,757371360,3375,3385,3385,3375,2128
|
|
20230612,105600,750183380,3390,3390,3390,3380,1511
|
|
20230612,105500,745071380,3385,3390,3400,3385,892
|
|
20230612,105400,742048730,3395,3400,3400,3390,1340
|
|
20230612,105300,737502290,3400,3420,3425,3390,913
|
|
20230612,105200,734398365,3425,3415,3425,3415,639
|
|
20230612,105100,732215795,3415,3405,3415,3390,1251
|
|
20230612,105000,727964165,3410,3400,3425,3390,1174
|
|
20230612,104900,723970545,3400,3430,3430,3395,2878
|
|
20230612,104800,714179325,3435,3410,3435,3395,2379
|
|
20230612,104700,706080640,3410,3440,3440,3400,4074
|
|
20230612,104600,692153295,3440,3435,3445,3430,2624
|
|
20230612,104500,683145990,3445,3425,3455,3425,2278
|
|
20230612,104400,675321180,3430,3490,3490,3420,4193
|
|
20230612,104300,660800885,3490,3505,3525,3455,15308
|
|
20230612,104200,607351310,3510,3550,3560,3510,17610
|
|
20230612,104100,544887350,3600,3600,3600,3600,0
|
|
20230612,104000,544887350,3600,3385,3600,3385,23161
|
|
20230612,103900,464842780,3380,3535,3545,3375,36494
|
|
20230612,103800,340207105,3535,3590,3600,3500,12944
|
|
20230612,103700,294070980,3590,3375,3610,3360,73016
|
|
20230612,103600,38128360,3360,3365,3375,3355,1437
|
|
20230612,103500,33286720,3365,3360,3365,3360,3475
|
|
20230612,103400,21608850,3360,3360,3360,3360,19
|
|
20230612,103300,21545010,3360,3360,3360,3360,17
|
|
20230612,103200,21487890,3360,3360,3360,3360,0
|
|
20230612,103100,21487890,3360,3360,3360,3360,0
|
|
20230612,103000,21487890,3360,3360,3360,3360,0
|
|
20230612,102900,21487890,3360,3360,3360,3360,5
|
|
20230612,102800,21471090,3355,3355,3355,3355,0
|
|
20230612,102700,21471090,3355,3355,3355,3355,0
|
|
20230612,102600,21471090,3355,3355,3355,3355,160
|
|
20230612,102500,20934290,3355,3355,3355,3355,0
|
|
20230612,102400,20934290,3355,3355,3355,3355,0
|
|
20230612,102300,20934290,3355,3355,3355,3355,20
|
|
20230612,102200,20867190,3355,3355,3360,3355,60
|
|
20230612,102100,20665790,3355,3355,3355,3355,77
|
|
20230612,102000,20407455,3355,3355,3355,3355,0
|
|
20230612,101900,20407455,3355,3355,3355,3355,0
|
|
20230612,101800,20407455,3355,3355,3355,3355,18
|
|
20230612,101700,20347065,3355,3355,3355,3355,0
|
|
20230612,101600,20347065,3355,3355,3355,3355,0
|
|
20230612,101500,20347065,3355,3355,3355,3355,0
|
|
20230612,101400,20347065,3355,3355,3355,3355,0
|
|
20230612,101300,20347065,3355,3355,3355,3355,0
|
|
20230612,101200,20347065,3355,3355,3355,3355,0
|
|
20230612,101100,20347065,3355,3355,3355,3355,0
|
|
20230612,101000,20347065,3355,3355,3355,3355,0
|
|
20230612,100900,20347065,3355,3355,3355,3355,0
|
|
20230612,100800,20347065,3355,3355,3355,3355,50
|
|
20230612,100700,20179315,3355,3355,3355,3355,0
|
|
20230612,100600,20179315,3355,3355,3355,3355,1
|
|
20230612,100500,20175960,3355,3355,3355,3355,0
|
|
20230612,100400,20175960,3355,3355,3355,3355,0
|
|
20230612,100300,20175960,3355,3360,3360,3355,5
|
|
20230612,100200,20159165,3355,3355,3355,3355,304
|
|
20230612,100100,19139245,3355,3355,3355,3355,0
|
|
20230612,100000,19139245,3355,3355,3355,3355,202
|
|
20230612,095900,18461535,3355,3355,3355,3355,0
|
|
20230612,095800,18461535,3355,3355,3355,3355,0
|
|
20230612,095700,18461535,3355,3355,3355,3355,0
|
|
20230612,095600,18461535,3355,3355,3355,3355,0
|
|
20230612,095500,18461535,3355,3355,3355,3355,0
|
|
20230612,095400,18461535,3355,3355,3355,3355,0
|
|
20230612,095300,18461535,3355,3355,3355,3355,0
|
|
20230612,095200,18461535,3355,3355,3355,3355,347
|
|
20230612,095100,17297350,3355,3355,3355,3355,0
|
|
20230612,095000,17297350,3355,3355,3355,3355,1
|
|
20230612,094900,17293995,3350,3350,3350,3350,0
|
|
20230612,094800,17293995,3350,3350,3350,3350,566
|
|
20230612,094700,15397895,3350,3350,3350,3350,596
|
|
20230612,094600,13401295,3350,3350,3350,3350,439
|
|
20230612,094500,11930645,3350,3350,3350,3350,0
|
|
20230612,094400,11930645,3350,3350,3350,3350,7
|
|
20230612,094300,11907195,3350,3350,3350,3350,0
|
|
20230612,094200,11907195,3350,3350,3350,3350,1
|
|
20230612,094100,11903845,3350,3350,3350,3350,0
|
|
20230612,094000,11903845,3350,3350,3350,3350,1
|
|
20230612,093900,11900495,3350,3345,3350,3345,7
|
|
20230612,093800,11877065,3350,3350,3350,3350,5
|
|
20230612,093700,11860315,3350,3350,3350,3350,1
|
|
20230612,093600,11856965,3350,3350,3350,3350,0
|
|
20230612,093500,11856965,3350,3350,3350,3350,1
|
|
20230612,093400,11853615,3350,3350,3350,3350,503
|
|
20230612,093300,10168565,3350,3350,3350,3350,1
|
|
20230612,093200,10165215,3350,3350,3350,3350,9
|
|
20230612,093100,10135065,3350,3350,3350,3350,0
|
|
20230612,093000,10135065,3350,3350,3350,3350,0
|
|
20230612,092900,10135065,3350,3350,3350,3350,514
|
|
20230612,092800,8413165,3350,3355,3355,3350,500
|
|
20230612,092700,6738095,3355,3355,3360,3355,246
|
|
20230612,092600,5911790,3360,3355,3360,3355,100
|
|
20230612,092500,5575970,3350,3350,3350,3350,181
|
|
20230612,092400,4969620,3350,3350,3350,3350,30
|
|
20230612,092300,4869120,3350,3350,3350,3350,99
|
|
20230612,092200,4537470,3350,3350,3350,3350,0
|
|
20230612,092100,4537470,3350,3350,3350,3350,0
|
|
20230612,092000,4537470,3350,3345,3350,3345,100
|
|
20230612,091900,4202500,3345,3345,3345,3345,0
|
|
20230612,091800,4202500,3345,3340,3345,3340,196
|
|
20230612,091700,3547780,3345,3345,3345,3345,200
|
|
20230612,091600,2878780,3345,3345,3345,3345,310
|
|
20230612,091500,1841830,3350,3350,3350,3350,0
|
|
20230612,091400,1841830,3350,3350,3350,3350,0
|
|
20230612,091300,1841830,3350,3350,3350,3350,0
|
|
20230612,091200,1841830,3350,3350,3350,3350,0
|
|
20230612,091100,1841830,3350,3350,3350,3350,0
|
|
20230612,091000,1841830,3350,3350,3350,3350,0
|
|
20230612,090900,1841830,3350,3350,3350,3350,0
|
|
20230612,090800,1841830,3350,3350,3350,3350,0
|
|
20230612,090700,1841830,3350,3350,3350,3350,10
|
|
20230612,090600,1808330,3350,3355,3355,3350,205
|
|
20230612,090500,1121515,3360,3360,3360,3360,100
|
|
20230612,090400,785515,3360,3360,3360,3360,3
|
|
20230612,090300,775435,3360,3355,3360,3355,217
|
|
20230612,090200,46900,3350,3350,3350,3350,0
|
|
20230612,090100,46900,3350,3350,3350,3350,0
|
|
20230612,090000,46900,3350,3350,3350,3350,14
|