656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195300,850740660,12400,12400,12400,12400,2363
|
|
20230612,195200,850740660,12400,12400,12400,12400,0
|
|
20230612,195100,850740660,12400,12400,12400,12400,0
|
|
20230612,195000,850740660,12400,12400,12400,12400,0
|
|
20230612,194900,850740660,12400,12400,12400,12400,0
|
|
20230612,194800,850740660,12400,12400,12400,12400,0
|
|
20230612,194700,850740660,12400,12400,12400,12400,0
|
|
20230612,194600,850740660,12400,12400,12400,12400,0
|
|
20230612,194500,850740660,12400,12400,12400,12400,0
|
|
20230612,194400,850740660,12400,12400,12400,12400,0
|
|
20230612,194300,850740660,12400,12400,12400,12400,0
|
|
20230612,194200,850740660,12400,12400,12400,12400,0
|
|
20230612,194100,850740660,12400,12400,12400,12400,0
|
|
20230612,194000,850740660,12400,12400,12400,12400,0
|
|
20230612,193900,850740660,12400,12400,12400,12400,0
|
|
20230612,193800,850740660,12400,12400,12400,12400,0
|
|
20230612,193700,850740660,12400,12400,12400,12400,0
|
|
20230612,193600,850740660,12400,12400,12400,12400,0
|
|
20230612,193500,850740660,12400,12400,12400,12400,0
|
|
20230612,193400,850740660,12400,12400,12400,12400,0
|
|
20230612,193300,850740660,12400,12400,12400,12400,0
|
|
20230612,193200,850740660,12400,12400,12400,12400,0
|
|
20230612,193100,850740660,12400,12400,12400,12400,0
|
|
20230612,193000,850740660,12400,12400,12400,12400,0
|
|
20230612,192900,850740660,12400,12400,12400,12400,0
|
|
20230612,192800,850740660,12400,12400,12400,12400,0
|
|
20230612,192700,850740660,12400,12400,12400,12400,0
|
|
20230612,192600,850740660,12400,12400,12400,12400,0
|
|
20230612,192500,850740660,12400,12400,12400,12400,0
|
|
20230612,192400,850740660,12400,12400,12400,12400,0
|
|
20230612,192300,850740660,12400,12400,12400,12400,2363
|
|
20230612,192200,850740660,12400,12400,12400,12400,0
|
|
20230612,192100,850740660,12400,12400,12400,12400,0
|
|
20230612,192000,850740660,12400,12400,12400,12400,0
|
|
20230612,191900,850740660,12400,12400,12400,12400,0
|
|
20230612,191800,850740660,12400,12400,12400,12400,0
|
|
20230612,191700,850740660,12400,12400,12400,12400,0
|
|
20230612,191600,850740660,12400,12400,12400,12400,0
|
|
20230612,191500,850740660,12400,12400,12400,12400,0
|
|
20230612,191400,850740660,12400,12400,12400,12400,0
|
|
20230612,191300,850740660,12400,12400,12400,12400,0
|
|
20230612,191200,850740660,12400,12400,12400,12400,0
|
|
20230612,191100,850740660,12400,12400,12400,12400,0
|
|
20230612,191000,850740660,12400,12400,12400,12400,0
|
|
20230612,190900,850740660,12400,12400,12400,12400,0
|
|
20230612,190800,850740660,12400,12400,12400,12400,0
|
|
20230612,190700,850740660,12400,12400,12400,12400,0
|
|
20230612,190600,850740660,12400,12400,12400,12400,0
|
|
20230612,190500,850740660,12400,12400,12400,12400,0
|
|
20230612,190400,850740660,12400,12400,12400,12400,0
|
|
20230612,190300,850740660,12400,12400,12400,12400,0
|
|
20230612,190200,850740660,12400,12400,12400,12400,0
|
|
20230612,190100,850740660,12400,12400,12400,12400,0
|
|
20230612,190000,850740660,12400,12400,12400,12400,0
|
|
20230612,185900,850740660,12400,12400,12400,12400,0
|
|
20230612,185800,850740660,12400,12400,12400,12400,0
|
|
20230612,185700,850740660,12400,12400,12400,12400,0
|
|
20230612,185600,850740660,12400,12400,12400,12400,0
|
|
20230612,185500,850740660,12400,12400,12400,12400,0
|
|
20230612,185400,850740660,12400,12400,12400,12400,0
|
|
20230612,185300,850740660,12400,12400,12400,12400,2363
|
|
20230612,185200,850740660,12400,12400,12400,12400,0
|
|
20230612,185100,850740660,12400,12400,12400,12400,0
|
|
20230612,185000,850740660,12400,12400,12400,12400,0
|
|
20230612,184900,850740660,12400,12400,12400,12400,0
|
|
20230612,184800,850740660,12400,12400,12400,12400,0
|
|
20230612,184700,850740660,12400,12400,12400,12400,0
|
|
20230612,184600,850740660,12400,12400,12400,12400,0
|
|
20230612,184500,850740660,12400,12400,12400,12400,0
|
|
20230612,184400,850740660,12400,12400,12400,12400,0
|
|
20230612,184300,850740660,12400,12400,12400,12400,0
|
|
20230612,184200,850740660,12400,12400,12400,12400,0
|
|
20230612,184100,850740660,12400,12400,12400,12400,0
|
|
20230612,184000,850740660,12400,12400,12400,12400,0
|
|
20230612,183900,850740660,12400,12400,12400,12400,0
|
|
20230612,183800,850740660,12400,12400,12400,12400,0
|
|
20230612,183700,850740660,12400,12400,12400,12400,0
|
|
20230612,183600,850740660,12400,12400,12400,12400,0
|
|
20230612,183500,850740660,12400,12400,12400,12400,0
|
|
20230612,183400,850740660,12400,12400,12400,12400,0
|
|
20230612,183300,850740660,12400,12400,12400,12400,0
|
|
20230612,183200,850740660,12400,12400,12400,12400,0
|
|
20230612,183100,850740660,12400,12400,12400,12400,0
|
|
20230612,183000,850740660,12400,12400,12400,12400,0
|
|
20230612,182900,850740660,12400,12400,12400,12400,0
|
|
20230612,182800,850740660,12400,12400,12400,12400,0
|
|
20230612,182700,850740660,12400,12400,12400,12400,0
|
|
20230612,182600,850740660,12400,12400,12400,12400,0
|
|
20230612,182500,850740660,12400,12400,12400,12400,0
|
|
20230612,182400,850740660,12400,12400,12400,12400,0
|
|
20230612,182300,850740660,12400,12400,12400,12400,2363
|
|
20230612,182200,850740660,12400,12400,12400,12400,0
|
|
20230612,182100,850740660,12400,12400,12400,12400,0
|
|
20230612,182000,850740660,12400,12400,12400,12400,0
|
|
20230612,181900,850740660,12400,12400,12400,12400,0
|
|
20230612,181800,850740660,12400,12400,12400,12400,0
|
|
20230612,181700,850740660,12400,12400,12400,12400,0
|
|
20230612,181600,850740660,12400,12400,12400,12400,0
|
|
20230612,181500,850740660,12400,12400,12400,12400,0
|
|
20230612,181400,850740660,12400,12400,12400,12400,0
|
|
20230612,181300,850740660,12400,12400,12400,12400,0
|
|
20230612,181200,850740660,12400,12400,12400,12400,0
|
|
20230612,181100,850740660,12400,12400,12400,12400,0
|
|
20230612,181000,850740660,12400,12400,12400,12400,0
|
|
20230612,180900,850740660,12400,12400,12400,12400,0
|
|
20230612,180800,850740660,12400,12400,12400,12400,0
|
|
20230612,180700,850740660,12400,12400,12400,12400,0
|
|
20230612,180600,850740660,12400,12400,12400,12400,0
|
|
20230612,180500,850740660,12400,12400,12400,12400,0
|
|
20230612,180400,850740660,12400,12400,12400,12400,0
|
|
20230612,180300,850740660,12400,12400,12400,12400,0
|
|
20230612,180200,850740660,12400,12400,12400,12400,0
|
|
20230612,180100,850740660,12400,12400,12400,12400,0
|
|
20230612,180000,850740660,12400,12400,12400,12400,0
|
|
20230612,175900,850740660,12400,12400,12400,12400,0
|
|
20230612,175800,850740660,12400,12400,12400,12400,0
|
|
20230612,175700,850740660,12400,12400,12400,12400,0
|
|
20230612,175600,850740660,12400,12400,12400,12400,0
|
|
20230612,175500,850740660,12400,12400,12400,12400,0
|
|
20230612,175400,850740660,12400,12400,12400,12400,0
|
|
20230612,175300,850740660,12400,12400,12400,12400,2363
|
|
20230612,175200,850740660,12400,12400,12400,12400,0
|
|
20230612,175100,850740660,12400,12400,12400,12400,0
|
|
20230612,175000,850740660,12400,12400,12400,12400,0
|
|
20230612,174900,850740660,12400,12400,12400,12400,0
|
|
20230612,174800,850740660,12400,12400,12400,12400,0
|
|
20230612,174700,850740660,12400,12400,12400,12400,0
|
|
20230612,174600,850740660,12400,12400,12400,12400,0
|
|
20230612,174500,850740660,12400,12400,12400,12400,0
|
|
20230612,174400,850740660,12400,12400,12400,12400,0
|
|
20230612,174300,850740660,12400,12400,12400,12400,0
|
|
20230612,174200,850740660,12400,12400,12400,12400,0
|
|
20230612,174100,850740660,12400,12400,12400,12400,0
|
|
20230612,174000,850740660,12400,12400,12400,12400,0
|
|
20230612,173900,850740660,12400,12400,12400,12400,0
|
|
20230612,173800,850740660,12400,12400,12400,12400,0
|
|
20230612,173700,850740660,12400,12400,12400,12400,0
|
|
20230612,173600,850740660,12400,12400,12400,12400,0
|
|
20230612,173500,850740660,12400,12400,12400,12400,0
|
|
20230612,173400,850740660,12400,12400,12400,12400,0
|
|
20230612,173300,850740660,12400,12400,12400,12400,0
|
|
20230612,173200,850740660,12400,12400,12400,12400,0
|
|
20230612,173100,850740660,12400,12400,12400,12400,0
|
|
20230612,173000,850740660,12400,12400,12400,12400,0
|
|
20230612,172900,850740660,12400,12400,12400,12400,0
|
|
20230612,172800,850740660,12400,12400,12400,12400,0
|
|
20230612,172700,850740660,12400,12400,12400,12400,0
|
|
20230612,172600,850740660,12400,12400,12400,12400,0
|
|
20230612,172500,850740660,12400,12400,12400,12400,0
|
|
20230612,172400,850740660,12400,12400,12400,12400,0
|
|
20230612,172300,850740660,12400,12400,12400,12400,2363
|
|
20230612,172200,850740660,12400,12400,12400,12400,0
|
|
20230612,172100,850740660,12400,12400,12400,12400,0
|
|
20230612,172000,850740660,12400,12400,12400,12400,0
|
|
20230612,171900,850740660,12400,12400,12400,12400,0
|
|
20230612,171800,850740660,12400,12400,12400,12400,0
|
|
20230612,171700,850740660,12400,12400,12400,12400,0
|
|
20230612,171600,850740660,12400,12400,12400,12400,0
|
|
20230612,171500,850740660,12400,12400,12400,12400,0
|
|
20230612,171400,850740660,12400,12400,12400,12400,0
|
|
20230612,171300,850740660,12400,12400,12400,12400,0
|
|
20230612,171200,850740660,12400,12400,12400,12400,0
|
|
20230612,171100,850740660,12400,12400,12400,12400,0
|
|
20230612,171000,850740660,12400,12400,12400,12400,0
|
|
20230612,170900,850740660,12400,12400,12400,12400,0
|
|
20230612,170800,850740660,12400,12400,12400,12400,0
|
|
20230612,170700,850740660,12400,12400,12400,12400,0
|
|
20230612,170600,850740660,12400,12400,12400,12400,0
|
|
20230612,170500,850740660,12400,12400,12400,12400,0
|
|
20230612,170400,850740660,12400,12400,12400,12400,0
|
|
20230612,170300,850740660,12400,12400,12400,12400,0
|
|
20230612,170200,850740660,12400,12400,12400,12400,0
|
|
20230612,170100,850740660,12400,12400,12400,12400,0
|
|
20230612,170000,850740660,12400,12400,12400,12400,0
|
|
20230612,165900,850740660,12400,12400,12400,12400,0
|
|
20230612,165800,850740660,12400,12400,12400,12400,0
|
|
20230612,165700,850740660,12400,12400,12400,12400,0
|
|
20230612,165600,850740660,12400,12400,12400,12400,0
|
|
20230612,165500,850740660,12400,12400,12400,12400,0
|
|
20230612,165400,850740660,12400,12400,12400,12400,0
|
|
20230612,165300,850740660,12400,12400,12400,12400,2363
|
|
20230612,165200,850740660,12400,12400,12400,12400,0
|
|
20230612,165100,850740660,12400,12400,12400,12400,0
|
|
20230612,165000,850740660,12400,12400,12400,12400,0
|
|
20230612,164900,850740660,12400,12400,12400,12400,0
|
|
20230612,164800,850740660,12400,12400,12400,12400,0
|
|
20230612,164700,850740660,12400,12400,12400,12400,0
|
|
20230612,164600,850740660,12400,12400,12400,12400,0
|
|
20230612,164500,850740660,12400,12400,12400,12400,0
|
|
20230612,164400,850740660,12400,12400,12400,12400,0
|
|
20230612,164300,850740660,12400,12400,12400,12400,0
|
|
20230612,164200,850740660,12400,12400,12400,12400,0
|
|
20230612,164100,850740660,12400,12400,12400,12400,0
|
|
20230612,164000,850740660,12400,12400,12400,12400,0
|
|
20230612,163900,850740660,12400,12400,12400,12400,0
|
|
20230612,163800,850740660,12400,12400,12400,12400,0
|
|
20230612,163700,850740660,12400,12400,12400,12400,0
|
|
20230612,163600,850740660,12400,12400,12400,12400,0
|
|
20230612,163500,850740660,12400,12400,12400,12400,0
|
|
20230612,163400,850740660,12400,12400,12400,12400,0
|
|
20230612,163300,850740660,12400,12400,12400,12400,0
|
|
20230612,163200,850740660,12400,12400,12400,12400,0
|
|
20230612,163100,850740660,12400,12400,12400,12400,0
|
|
20230612,163000,850740660,12400,12400,12400,12400,0
|
|
20230612,162900,850740660,12400,12400,12400,12400,0
|
|
20230612,162800,850740660,12400,12400,12400,12400,0
|
|
20230612,162700,850740660,12400,12400,12400,12400,0
|
|
20230612,162600,850740660,12400,12400,12400,12400,0
|
|
20230612,162500,850740660,12400,12400,12400,12400,0
|
|
20230612,162400,850740660,12400,12400,12400,12400,0
|
|
20230612,162300,850740660,12400,12400,12400,12400,2363
|
|
20230612,162200,850740660,12400,12400,12400,12400,0
|
|
20230612,162100,850740660,12400,12400,12400,12400,0
|
|
20230612,162000,850740660,12400,12400,12400,12400,0
|
|
20230612,161900,850740660,12400,12400,12400,12400,0
|
|
20230612,161800,850740660,12400,12400,12400,12400,0
|
|
20230612,161700,850740660,12400,12400,12400,12400,0
|
|
20230612,161600,850740660,12400,12400,12400,12400,0
|
|
20230612,161500,850740660,12400,12400,12400,12400,0
|
|
20230612,161400,850740660,12400,12400,12400,12400,0
|
|
20230612,161300,850740660,12400,12400,12400,12400,0
|
|
20230612,161200,850740660,12400,12400,12400,12400,0
|
|
20230612,161100,850740660,12400,12400,12400,12400,0
|
|
20230612,161000,850740660,12400,12400,12400,12400,0
|
|
20230612,160900,850740660,12400,12400,12400,12400,0
|
|
20230612,160800,850740660,12400,12400,12400,12400,0
|
|
20230612,160700,850740660,12400,12400,12400,12400,0
|
|
20230612,160600,850740660,12400,12400,12400,12400,0
|
|
20230612,160500,850740660,12400,12400,12400,12400,0
|
|
20230612,160400,850740660,12400,12400,12400,12400,0
|
|
20230612,160300,850740660,12400,12400,12400,12400,0
|
|
20230612,160200,850740660,12400,12400,12400,12400,0
|
|
20230612,160100,850740660,12400,12400,12400,12400,0
|
|
20230612,160000,850740660,12400,12400,12400,12400,0
|
|
20230612,155900,850740660,12400,12400,12400,12400,0
|
|
20230612,155800,850740660,12400,12400,12400,12400,0
|
|
20230612,155700,850740660,12400,12400,12400,12400,0
|
|
20230612,155600,850740660,12400,12400,12400,12400,0
|
|
20230612,155500,850740660,12400,12400,12400,12400,0
|
|
20230612,155400,850740660,12400,12400,12400,12400,0
|
|
20230612,155300,850740660,12400,12400,12400,12400,2363
|
|
20230612,155200,850740660,12400,12400,12400,12400,0
|
|
20230612,155100,850740660,12400,12400,12400,12400,0
|
|
20230612,155000,850740660,12400,12400,12400,12400,0
|
|
20230612,154900,850740660,12400,12400,12400,12400,0
|
|
20230612,154800,850740660,12400,12400,12400,12400,0
|
|
20230612,154700,850740660,12400,12400,12400,12400,0
|
|
20230612,154600,850740660,12400,12400,12400,12400,0
|
|
20230612,154500,850740660,12400,12400,12400,12400,0
|
|
20230612,154400,850740660,12400,12400,12400,12400,0
|
|
20230612,154300,850740660,12400,12400,12400,12400,0
|
|
20230612,154200,850740660,12400,12400,12400,12400,0
|
|
20230612,154100,850740660,12400,12400,12400,12400,0
|
|
20230612,154000,850740660,12400,12400,12400,12400,0
|
|
20230612,153900,850740660,12400,12400,12400,12400,0
|
|
20230612,153800,850740660,12400,12400,12400,12400,0
|
|
20230612,153700,850740660,12400,12400,12400,12400,0
|
|
20230612,153600,850740660,12400,12400,12400,12400,0
|
|
20230612,153500,850740660,12400,12400,12400,12400,0
|
|
20230612,153400,850740660,12400,12400,12400,12400,0
|
|
20230612,153300,850740660,12400,12400,12400,12400,0
|
|
20230612,153200,850740660,12400,12400,12400,12400,0
|
|
20230612,153100,850740660,12400,12400,12400,12400,0
|
|
20230612,153000,850740660,12400,12400,12400,12400,2363
|
|
20230612,152900,821439460,12440,12440,12440,12440,0
|
|
20230612,152800,821439460,12440,12440,12440,12440,0
|
|
20230612,152700,821439460,12440,12440,12440,12440,0
|
|
20230612,152600,821439460,12440,12440,12440,12440,0
|
|
20230612,152500,821439460,12440,12440,12440,12440,0
|
|
20230612,152400,821439460,12440,12440,12440,12440,0
|
|
20230612,152300,821439460,12440,12440,12440,12440,0
|
|
20230612,152200,821439460,12440,12440,12440,12440,0
|
|
20230612,152100,821439460,12440,12440,12440,12440,0
|
|
20230612,152000,821439460,12440,12440,12440,12440,0
|
|
20230612,151900,821439460,12440,12440,12440,12410,614
|
|
20230612,151800,813818020,12430,12420,12430,12420,29
|
|
20230612,151700,813457740,12450,12450,12450,12450,1
|
|
20230612,151600,813445290,12450,12440,12450,12410,893
|
|
20230612,151500,802337940,12440,12440,12440,12440,17
|
|
20230612,151400,802126460,12450,12450,12450,12450,77
|
|
20230612,151300,801167810,12450,12450,12450,12450,1
|
|
20230612,151200,801155360,12440,12440,12440,12440,101
|
|
20230612,151100,799898920,12440,12440,12440,12440,3
|
|
20230612,151000,799861600,12450,12440,12450,12440,22
|
|
20230612,150900,799587900,12450,12450,12450,12450,25
|
|
20230612,150800,799276650,12440,12430,12440,12430,20
|
|
20230612,150700,799027900,12440,12430,12440,12410,232
|
|
20230612,150600,796146940,12430,12430,12430,12430,174
|
|
20230612,150500,793984120,12420,12410,12430,12410,162
|
|
20230612,150400,791973470,12410,12430,12430,12410,464
|
|
20230612,150300,786213690,12430,12430,12430,12420,513
|
|
20230612,150200,779838090,12430,12430,12430,12430,2
|
|
20230612,150100,779813230,12430,12430,12430,12430,36
|
|
20230612,150000,779365750,12420,12420,12420,12420,11
|
|
20230612,145900,779229130,12430,12430,12430,12420,610
|
|
20230612,145800,771651500,12430,12430,12430,12430,10
|
|
20230612,145700,771527200,12440,12440,12440,12440,1
|
|
20230612,145600,771514760,12440,12440,12440,12440,8
|
|
20230612,145500,771415240,12440,12440,12440,12440,10
|
|
20230612,145400,771290840,12440,12430,12440,12430,24
|
|
20230612,145300,770992390,12430,12430,12430,12430,12
|
|
20230612,145200,770843230,12440,12440,12440,12440,24
|
|
20230612,145100,770544670,12430,12450,12450,12430,240
|
|
20230612,145000,767559120,12460,12460,12460,12460,4
|
|
20230612,144900,767509280,12460,12460,12460,12460,17
|
|
20230612,144800,767297460,12460,12460,12460,12460,10
|
|
20230612,144700,767172860,12460,12460,12460,12460,0
|
|
20230612,144600,767172860,12460,12460,12460,12460,0
|
|
20230612,144500,767172860,12460,12460,12460,12460,2
|
|
20230612,144400,767147940,12450,12450,12450,12450,8
|
|
20230612,144300,767048340,12460,12460,12460,12460,80
|
|
20230612,144200,766051540,12460,12460,12460,12460,0
|
|
20230612,144100,766051540,12460,12460,12470,12460,119
|
|
20230612,144000,764568630,12470,12470,12470,12470,4
|
|
20230612,143900,764518750,12470,12470,12470,12460,159
|
|
20230612,143800,762536130,12460,12470,12470,12460,30
|
|
20230612,143700,762162260,12470,12470,12470,12470,49
|
|
20230612,143600,761551230,12470,12470,12470,12470,0
|
|
20230612,143500,761551230,12470,12460,12470,12460,13
|
|
20230612,143400,761389230,12470,12470,12470,12470,0
|
|
20230612,143300,761389230,12470,12470,12470,12460,17
|
|
20230612,143200,761177350,12470,12440,12470,12440,1610
|
|
20230612,143100,741120380,12440,12420,12440,12420,17
|
|
20230612,143000,740909140,12430,12430,12430,12430,5
|
|
20230612,142900,740846990,12440,12440,12440,12440,0
|
|
20230612,142800,740846990,12440,12440,12440,12440,0
|
|
20230612,142700,740846990,12440,12420,12440,12420,5
|
|
20230612,142600,740784820,12420,12410,12420,12410,67
|
|
20230612,142500,739953300,12410,12420,12420,12410,471
|
|
20230612,142400,734107950,12430,12430,12430,12430,2
|
|
20230612,142300,734083090,12410,12430,12440,12410,94
|
|
20230612,142200,732915730,12440,12440,12440,12440,5
|
|
20230612,142100,732853530,12440,12440,12440,12440,1
|
|
20230612,142000,732841090,12430,12430,12440,12430,67
|
|
20230612,141900,732007690,12440,12440,12440,12440,0
|
|
20230612,141800,732007690,12440,12440,12440,12440,0
|
|
20230612,141700,732007690,12440,12440,12440,12440,0
|
|
20230612,141600,732007690,12440,12430,12440,12430,11
|
|
20230612,141500,731870940,12430,12430,12430,12430,8
|
|
20230612,141400,731771500,12430,12420,12430,12400,684
|
|
20230612,141300,723283750,12420,12420,12420,12420,2
|
|
20230612,141200,723258910,12420,12420,12420,12420,0
|
|
20230612,141100,723258910,12420,12420,12420,12420,1
|
|
20230612,141000,723246490,12430,12430,12430,12430,0
|
|
20230612,140900,723246490,12430,12430,12430,12430,4
|
|
20230612,140800,723196770,12430,12430,12430,12430,15
|
|
20230612,140700,723010320,12440,12440,12440,12440,0
|
|
20230612,140600,723010320,12440,12440,12440,12440,2
|
|
20230612,140500,722985440,12420,12420,12420,12420,4
|
|
20230612,140400,722935760,12430,12430,12430,12430,5
|
|
20230612,140300,722873610,12430,12430,12430,12430,0
|
|
20230612,140200,722873610,12430,12430,12430,12430,0
|
|
20230612,140100,722873610,12430,12430,12430,12430,0
|
|
20230612,140000,722873610,12430,12420,12430,12420,39
|
|
20230612,135900,722389220,12420,12420,12420,12420,12
|
|
20230612,135800,722240180,12430,12430,12430,12430,0
|
|
20230612,135700,722240180,12430,12430,12430,12430,0
|
|
20230612,135600,722240180,12430,12430,12430,12430,1
|
|
20230612,135500,722227750,12420,12420,12420,12420,0
|
|
20230612,135400,722227750,12420,12430,12430,12420,15
|
|
20230612,135300,722041420,12420,12430,12430,12420,14
|
|
20230612,135200,721867520,12430,12420,12430,12420,164
|
|
20230612,135100,719830510,12430,12430,12430,12430,1
|
|
20230612,135000,719818080,12430,12430,12430,12430,1
|
|
20230612,134900,719805650,12430,12430,12430,12430,8
|
|
20230612,134800,719706210,12450,12450,12450,12450,1
|
|
20230612,134700,719693760,12430,12430,12430,12430,0
|
|
20230612,134600,719693760,12430,12430,12430,12430,0
|
|
20230612,134500,719693760,12430,12430,12430,12430,1
|
|
20230612,134400,719681330,12430,12430,12430,12430,0
|
|
20230612,134300,719681330,12430,12430,12430,12430,10
|
|
20230612,134200,719557030,12420,12420,12420,12420,104
|
|
20230612,134100,718265350,12430,12430,12430,12430,10
|
|
20230612,134000,718141050,12430,12430,12440,12430,111
|
|
20230612,133900,716761300,12440,12440,12440,12440,0
|
|
20230612,133800,716761300,12440,12440,12440,12440,0
|
|
20230612,133700,716761300,12440,12440,12440,12440,1
|
|
20230612,133600,716748860,12430,12430,12430,12430,0
|
|
20230612,133500,716748860,12430,12430,12430,12430,0
|
|
20230612,133400,716748860,12430,12430,12430,12430,15
|
|
20230612,133300,716562410,12430,12430,12430,12420,7
|
|
20230612,133200,716475430,12420,12430,12430,12420,8
|
|
20230612,133100,716376010,12430,12430,12430,12430,1
|
|
20230612,133000,716363580,12430,12420,12430,12420,13
|
|
20230612,132900,716202090,12430,12430,12430,12430,0
|
|
20230612,132800,716202090,12430,12430,12430,12430,14
|
|
20230612,132700,716028070,12430,12460,12460,12430,28
|
|
20230612,132600,715679530,12460,12440,12470,12430,704
|
|
20230612,132500,706909160,12440,12460,12460,12440,89
|
|
20230612,132400,705801780,12440,12460,12460,12440,68
|
|
20230612,132300,704955840,12450,12430,12450,12430,777
|
|
20230612,132200,695287340,12430,12430,12430,12430,5
|
|
20230612,132100,695225190,12430,12430,12430,12430,1
|
|
20230612,132000,695212760,12430,12430,12430,12430,0
|
|
20230612,131900,695212760,12430,12430,12430,12430,2
|
|
20230612,131800,695187900,12420,12430,12430,12420,11
|
|
20230612,131700,695051270,12430,12430,12430,12430,88
|
|
20230612,131600,693957430,12430,12430,12430,12430,0
|
|
20230612,131500,693957430,12430,12430,12430,12430,7
|
|
20230612,131400,693870420,12430,12420,12430,12420,2
|
|
20230612,131300,693845570,12410,12400,12420,12400,76
|
|
20230612,131200,692902330,12400,12410,12410,12400,87
|
|
20230612,131100,691823340,12420,12420,12420,12420,17
|
|
20230612,131000,691612200,12420,12420,12420,12400,167
|
|
20230612,130900,689541310,12430,12430,12430,12430,15
|
|
20230612,130800,689354860,12420,12430,12430,12400,194
|
|
20230612,130700,686947670,12410,12410,12410,12410,0
|
|
20230612,130600,686947670,12410,12420,12420,12410,100
|
|
20230612,130500,685706540,12410,12420,12420,12410,44
|
|
20230612,130400,685160490,12430,12440,12440,12430,110
|
|
20230612,130300,683793110,12440,12440,12440,12440,0
|
|
20230612,130200,683793110,12440,12440,12440,12440,0
|
|
20230612,130100,683793110,12440,12440,12440,12440,24
|
|
20230612,130000,683494550,12430,12430,12430,12430,1
|
|
20230612,125900,683482120,12440,12430,12440,12430,8
|
|
20230612,125800,683382660,12430,12430,12430,12430,40
|
|
20230612,125700,682885460,12430,12410,12430,12410,4
|
|
20230612,125600,682835780,12410,12410,12410,12400,145
|
|
20230612,125500,681037440,12410,12410,12410,12400,260
|
|
20230612,125400,677813260,12410,12410,12410,12410,113
|
|
20230612,125300,676410930,12420,12430,12430,12420,47
|
|
20230612,125200,675826960,12430,12430,12430,12420,262
|
|
20230612,125100,672570500,12430,12430,12430,12430,20
|
|
20230612,125000,672321900,12430,12430,12430,12430,1
|
|
20230612,124900,672309470,12420,12420,12420,12420,0
|
|
20230612,124800,672309470,12420,12430,12430,12420,223
|
|
20230612,124700,669538910,12440,12440,12440,12440,0
|
|
20230612,124600,669538910,12440,12440,12440,12440,0
|
|
20230612,124500,669538910,12440,12440,12440,12440,2
|
|
20230612,124400,669514030,12440,12430,12440,12430,6
|
|
20230612,124300,669439430,12440,12440,12450,12440,25
|
|
20230612,124200,669128300,12440,12440,12440,12430,17
|
|
20230612,124100,668916900,12430,12430,12430,12430,29
|
|
20230612,124000,668556430,12430,12430,12430,12430,25
|
|
20230612,123900,668245680,12430,12430,12430,12430,1
|
|
20230612,123800,668233250,12430,12420,12430,12420,34
|
|
20230612,123700,667810830,12420,12430,12430,12420,3
|
|
20230612,123600,667773560,12430,12430,12430,12430,15
|
|
20230612,123500,667587110,12430,12430,12430,12430,64
|
|
20230612,123400,666791590,12430,12430,12430,12430,3
|
|
20230612,123300,666754300,12430,12430,12430,12430,23
|
|
20230612,123200,666468410,12430,12420,12430,12420,54
|
|
20230612,123100,665797670,12410,12410,12410,12410,19
|
|
20230612,123000,665561880,12410,12420,12420,12410,50
|
|
20230612,122900,664941370,12430,12430,12430,12430,3
|
|
20230612,122800,664904080,12410,12420,12420,12410,185
|
|
20230612,122700,662608160,12420,12420,12420,12420,115
|
|
20230612,122600,661179860,12430,12430,12430,12430,5
|
|
20230612,122500,661117710,12430,12430,12430,12430,7
|
|
20230612,122400,661030700,12420,12420,12420,12420,46
|
|
20230612,122300,660459380,12420,12420,12420,12420,21
|
|
20230612,122200,660198560,12400,12400,12400,12400,230
|
|
20230612,122100,657346560,12400,12410,12410,12400,214
|
|
20230612,122000,654692520,12400,12410,12410,12400,26
|
|
20230612,121900,654370060,12410,12400,12410,12400,97
|
|
20230612,121800,653167210,12400,12410,12410,12400,28
|
|
20230612,121700,652819930,12410,12410,12410,12410,20
|
|
20230612,121600,652571730,12410,12410,12410,12410,64
|
|
20230612,121500,651777490,12410,12420,12420,12410,33
|
|
20230612,121400,651367830,12410,12410,12420,12410,224
|
|
20230612,121300,648587970,12410,12420,12420,12410,66
|
|
20230612,121200,647768900,12420,12420,12420,12420,74
|
|
20230612,121100,646849820,12420,12420,12420,12420,0
|
|
20230612,121000,646849820,12420,12420,12420,12420,1
|
|
20230612,120900,646837400,12410,12410,12410,12410,1
|
|
20230612,120800,646824990,12420,12420,12420,12420,0
|
|
20230612,120700,646824990,12420,12420,12420,12420,0
|
|
20230612,120600,646824990,12420,12420,12420,12420,2
|
|
20230612,120500,646800150,12420,12420,12420,12420,8
|
|
20230612,120400,646700790,12420,12420,12420,12420,217
|
|
20230612,120300,644005650,12420,12420,12420,12420,0
|
|
20230612,120200,644005650,12420,12420,12420,12420,2
|
|
20230612,120100,643980810,12420,12420,12420,12420,15
|
|
20230612,120000,643794510,12420,12400,12420,12400,142
|
|
20230612,115900,642033440,12400,12400,12400,12400,29
|
|
20230612,115800,641673840,12400,12400,12400,12400,347
|
|
20230612,115700,637371040,12390,12390,12390,12390,0
|
|
20230612,115600,637371040,12390,12390,12390,12390,0
|
|
20230612,115500,637371040,12390,12400,12400,12390,13
|
|
20230612,115400,637209960,12410,12410,12410,12410,0
|
|
20230612,115300,637209960,12410,12410,12410,12410,10
|
|
20230612,115200,637085860,12390,12400,12400,12390,32
|
|
20230612,115100,636689080,12410,12400,12410,12400,7
|
|
20230612,115000,636602270,12400,12400,12400,12400,0
|
|
20230612,114900,636602270,12400,12400,12400,12400,12
|
|
20230612,114800,636453470,12390,12390,12390,12380,121
|
|
20230612,114700,634955470,12390,12400,12400,12390,9
|
|
20230612,114600,634843940,12390,12390,12390,12390,10
|
|
20230612,114500,634720040,12390,12390,12390,12390,1
|
|
20230612,114400,634707650,12390,12390,12390,12390,6
|
|
20230612,114300,634633310,12390,12390,12390,12390,50
|
|
20230612,114200,634013810,12390,12390,12390,12390,4
|
|
20230612,114100,633964250,12380,12390,12390,12380,14
|
|
20230612,114000,633790870,12390,12380,12390,12380,32
|
|
20230612,113900,633394510,12380,12380,12380,12380,132
|
|
20230612,113800,631760350,12400,12400,12400,12370,1660
|
|
20230612,113700,611203630,12400,12410,12410,12400,14
|
|
20230612,113600,611029990,12400,12400,12400,12400,2
|
|
20230612,113500,611005190,12400,12420,12420,12400,57
|
|
20230612,113400,610298350,12410,12400,12410,12400,3
|
|
20230612,113300,610261140,12400,12400,12420,12400,20
|
|
20230612,113200,610012990,12400,12400,12410,12400,41
|
|
20230612,113100,609504580,12410,12420,12420,12410,82
|
|
20230612,113000,608486150,12420,12420,12420,12420,3
|
|
20230612,112900,608448890,12420,12420,12420,12420,0
|
|
20230612,112800,608448890,12420,12420,12420,12420,1
|
|
20230612,112700,608436470,12400,12400,12400,12400,10
|
|
20230612,112600,608312470,12400,12390,12400,12390,7
|
|
20230612,112500,608225730,12400,12400,12400,12400,20
|
|
20230612,112400,607977730,12400,12400,12400,12400,3
|
|
20230612,112300,607940530,12400,12390,12400,12390,3
|
|
20230612,112200,607903350,12390,12390,12390,12390,3
|
|
20230612,112100,607866180,12390,12390,12390,12390,1
|
|
20230612,112000,607853790,12380,12380,12380,12380,48
|
|
20230612,111900,607259550,12370,12380,12380,12370,114
|
|
20230612,111800,605849230,12390,12390,12390,12390,1
|
|
20230612,111700,605836840,12390,12390,12390,12390,4
|
|
20230612,111600,605787280,12390,12380,12390,12380,11
|
|
20230612,111500,605651070,12380,12380,12380,12380,1
|
|
20230612,111400,605638690,12380,12380,12380,12380,91
|
|
20230612,111300,604512110,12390,12390,12390,12390,0
|
|
20230612,111200,604512110,12390,12390,12390,12390,1
|
|
20230612,111100,604499720,12380,12400,12400,12380,24
|
|
20230612,111000,604202320,12370,12400,12400,12370,133
|
|
20230612,110900,602555690,12400,12420,12420,12400,91
|
|
20230612,110800,601427060,12430,12420,12430,12420,9
|
|
20230612,110700,601315230,12430,12430,12430,12430,1
|
|
20230612,110600,601302800,12420,12420,12420,12420,4
|
|
20230612,110500,601253120,12430,12430,12430,12430,1
|
|
20230612,110400,601240690,12420,12420,12420,12420,31
|
|
20230612,110300,600855670,12420,12420,12420,12420,0
|
|
20230612,110200,600855670,12420,12420,12420,12420,0
|
|
20230612,110100,600855670,12420,12430,12430,12420,11
|
|
20230612,110000,600719040,12400,12400,12400,12400,6
|
|
20230612,105900,600644640,12430,12430,12430,12420,52
|
|
20230612,105800,599998290,12430,12430,12430,12430,10
|
|
20230612,105700,599873990,12430,12430,12430,12430,16
|
|
20230612,105600,599675110,12380,12380,12380,12380,0
|
|
20230612,105500,599675110,12380,12380,12380,12380,1
|
|
20230612,105400,599662730,12370,12370,12370,12370,0
|
|
20230612,105300,599662730,12370,12370,12370,12370,0
|
|
20230612,105200,599662730,12370,12370,12370,12370,10
|
|
20230612,105100,599539030,12370,12360,12370,12360,286
|
|
20230612,105000,596001240,12370,12380,12380,12370,17
|
|
20230612,104900,595790820,12360,12400,12400,12360,150
|
|
20230612,104800,593935170,12400,12400,12400,12400,74
|
|
20230612,104700,593017570,12400,12410,12410,12400,21
|
|
20230612,104600,592757160,12400,12400,12400,12400,0
|
|
20230612,104500,592757160,12400,12400,12400,12400,0
|
|
20230612,104400,592757160,12400,12400,12400,12400,22
|
|
20230612,104300,592484360,12390,12400,12400,12390,186
|
|
20230612,104200,590178960,12400,12380,12400,12380,154
|
|
20230612,104100,588269680,12400,12390,12400,12390,499
|
|
20230612,104000,582083070,12390,12390,12390,12390,1
|
|
20230612,103900,582070680,12370,12370,12370,12370,24
|
|
20230612,103800,581773800,12370,12370,12370,12370,2
|
|
20230612,103700,581749060,12360,12360,12370,12360,131
|
|
20230612,103600,580129890,12360,12360,12360,12360,0
|
|
20230612,103500,580129890,12360,12380,12380,12360,11
|
|
20230612,103400,579993820,12370,12370,12370,12370,54
|
|
20230612,103300,579325840,12350,12360,12360,12350,164
|
|
20230612,103200,577300220,12370,12400,12400,12370,440
|
|
20230612,103100,571852220,12400,12390,12400,12390,46
|
|
20230612,103000,571281970,12390,12410,12410,12390,354
|
|
20230612,102900,566893490,12420,12420,12420,12410,56
|
|
20230612,102800,566198070,12410,12430,12440,12410,470
|
|
20230612,102700,560362630,12430,12430,12430,12430,0
|
|
20230612,102600,560362630,12430,12430,12430,12420,90
|
|
20230612,102500,559244380,12440,12440,12440,12440,0
|
|
20230612,102400,559244380,12440,12430,12440,12430,111
|
|
20230612,102300,557864150,12430,12450,12450,12410,627
|
|
20230612,102200,550081910,12450,12430,12450,12430,98
|
|
20230612,102100,548862950,12430,12480,12480,12430,291
|
|
20230612,102000,545233840,12500,12490,12500,12480,246
|
|
20230612,101900,542160910,12490,12490,12500,12490,31
|
|
20230612,101800,541773620,12500,12490,12500,12490,98
|
|
20230612,101700,540548640,12500,12500,12500,12500,0
|
|
20230612,101600,540548640,12500,12480,12500,12480,243
|
|
20230612,101500,537514340,12470,12460,12470,12460,60
|
|
20230612,101400,536766210,12460,12460,12460,12460,14
|
|
20230612,101300,536591770,12430,12440,12450,12430,563
|
|
20230612,101200,529590930,12440,12450,12450,12440,193
|
|
20230612,101100,527190000,12470,12470,12470,12470,49
|
|
20230612,101000,526578970,12420,12470,12470,12420,14
|
|
20230612,100900,526404590,12480,12420,12480,12420,9
|
|
20230612,100800,526292750,12390,12420,12420,12390,313
|
|
20230612,100700,522409320,12410,12400,12410,12400,245
|
|
20230612,100600,519369070,12380,12380,12380,12380,0
|
|
20230612,100500,519369070,12380,12380,12380,12380,0
|
|
20230612,100400,519369070,12380,12380,12380,12380,60
|
|
20230612,100300,518626270,12380,12380,12380,12370,64
|
|
20230612,100200,517834020,12380,12400,12490,12380,1014
|
|
20230612,100100,505261950,12390,12390,12400,12390,93
|
|
20230612,100000,504109550,12390,12390,12390,12370,206
|
|
20230612,095900,501559000,12390,12390,12390,12390,0
|
|
20230612,095800,501559000,12390,12380,12390,12370,272
|
|
20230612,095700,498191590,12370,12370,12370,12370,226
|
|
20230612,095600,495395970,12360,12360,12370,12360,206
|
|
20230612,095500,492848190,12370,12370,12370,12370,38
|
|
20230612,095400,492378130,12370,12380,12390,12370,339
|
|
20230612,095300,488179460,12380,12400,12400,12380,24
|
|
20230612,095200,487882300,12380,12390,12390,12370,64
|
|
20230612,095100,487089750,12400,12400,12400,12390,12
|
|
20230612,095000,486941030,12390,12380,12390,12380,130
|
|
20230612,094900,485330930,12370,12380,12380,12370,30
|
|
20230612,094800,484959820,12400,12390,12400,12360,52
|
|
20230612,094700,484315990,12400,12400,12400,12400,178
|
|
20230612,094600,482108790,12400,12400,12400,12400,13
|
|
20230612,094500,481947590,12400,12410,12420,12400,266
|
|
20230612,094400,478646540,12410,12430,12430,12410,59
|
|
20230612,094300,477914180,12430,12440,12440,12430,175
|
|
20230612,094200,475738270,12450,12430,12450,12430,475
|
|
20230612,094100,469829540,12430,12360,12430,12360,1171
|
|
20230612,094000,455312730,12360,12350,12360,12350,51
|
|
20230612,093900,454682380,12340,12360,12360,12340,117
|
|
20230612,093800,453237190,12360,12360,12360,12360,264
|
|
20230612,093700,449974150,12360,12360,12360,12350,308
|
|
20230612,093600,446167770,12360,12380,12380,12360,246
|
|
20230612,093500,443123770,12370,12380,12400,12370,357
|
|
20230612,093400,438703740,12380,12360,12390,12360,346
|
|
20230612,093300,434422990,12320,12310,12320,12310,55
|
|
20230612,093200,433745410,12300,12260,12300,12260,1833
|
|
20230612,093100,411237800,12250,12210,12250,12210,1283
|
|
20230612,093000,395547150,12210,12200,12210,12200,149
|
|
20230612,092900,393727920,12200,12210,12210,12200,55
|
|
20230612,092800,393056710,12200,12180,12200,12180,146
|
|
20230612,092700,391277510,12150,12200,12200,12150,738
|
|
20230612,092600,382286060,12200,12210,12210,12200,393
|
|
20230612,092500,377490160,12210,12210,12210,12200,147
|
|
20230612,092400,375696000,12200,12180,12200,12180,14
|
|
20230612,092300,375525460,12210,12210,12210,12180,169
|
|
20230612,092200,373462330,12210,12210,12230,12210,733
|
|
20230612,092100,364508260,12150,12120,12160,12120,2507
|
|
20230612,092000,334083230,12130,12140,12140,12130,1714
|
|
20230612,091900,313290710,12140,12180,12180,12140,2959
|
|
20230612,091800,277314170,12170,12200,12200,12170,1554
|
|
20230612,091700,258378950,12210,12210,12210,12200,982
|
|
20230612,091600,246393370,12220,12220,12230,12210,52
|
|
20230612,091500,245758020,12220,12220,12220,12220,427
|
|
20230612,091400,240540080,12220,12220,12220,12210,304
|
|
20230612,091300,236825850,12220,12200,12220,12200,150
|
|
20230612,091200,234993400,12200,12210,12210,12200,1377
|
|
20230612,091100,218190510,12210,12210,12220,12200,1527
|
|
20230612,091000,199543820,12210,12220,12220,12210,2560
|
|
20230612,090900,168267390,12220,12230,12230,12220,746
|
|
20230612,090800,159150740,12230,12240,12240,12220,452
|
|
20230612,090700,153622910,12240,12250,12270,12240,1965
|
|
20230612,090600,129543840,12260,12320,12320,12250,1708
|
|
20230612,090500,108573380,12320,12320,12350,12300,2114
|
|
20230612,090400,82535640,12350,12460,12470,12300,2154
|
|
20230612,090300,55843560,12470,12520,12520,12460,319
|
|
20230612,090200,51864960,12510,12490,12510,12490,55
|
|
20230612,090100,51177720,12490,12500,12500,12490,78
|
|
20230612,090000,50202990,12510,12530,12530,12510,2515
|