640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,193600,3271963110,4475,4475,4475,4475,0
|
|
20230612,193500,3271963110,4475,4475,4475,4475,0
|
|
20230612,193400,3271963110,4475,4475,4475,4475,0
|
|
20230612,193300,3271963110,4475,4475,4475,4475,0
|
|
20230612,193200,3271963110,4475,4475,4475,4475,0
|
|
20230612,193100,3271963110,4475,4475,4475,4475,0
|
|
20230612,193000,3271963110,4475,4475,4475,4475,0
|
|
20230612,192900,3271963110,4475,4475,4475,4475,0
|
|
20230612,192800,3271963110,4475,4475,4475,4475,0
|
|
20230612,192700,3271963110,4475,4475,4475,4475,0
|
|
20230612,192600,3271963110,4475,4475,4475,4475,0
|
|
20230612,192500,3271963110,4475,4475,4475,4475,0
|
|
20230612,192400,3271963110,4475,4475,4475,4475,0
|
|
20230612,192300,3271963110,4475,4475,4475,4475,0
|
|
20230612,192200,3271963110,4475,4475,4475,4475,0
|
|
20230612,192100,3271963110,4475,4475,4475,4475,0
|
|
20230612,192000,3271963110,4475,4475,4475,4475,0
|
|
20230612,191900,3271963110,4475,4475,4475,4475,0
|
|
20230612,191800,3271963110,4475,4475,4475,4475,0
|
|
20230612,191700,3271963110,4475,4475,4475,4475,0
|
|
20230612,191600,3271963110,4475,4475,4475,4475,0
|
|
20230612,191500,3271963110,4475,4475,4475,4475,0
|
|
20230612,191400,3271963110,4475,4475,4475,4475,0
|
|
20230612,191300,3271963110,4475,4475,4475,4475,0
|
|
20230612,191200,3271963110,4475,4475,4475,4475,0
|
|
20230612,191100,3271963110,4475,4475,4475,4475,0
|
|
20230612,191000,3271963110,4475,4475,4475,4475,0
|
|
20230612,190900,3271963110,4475,4475,4475,4475,0
|
|
20230612,190800,3271963110,4475,4475,4475,4475,0
|
|
20230612,190700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,190600,3271963110,4475,4475,4475,4475,0
|
|
20230612,190500,3271963110,4475,4475,4475,4475,0
|
|
20230612,190400,3271963110,4475,4475,4475,4475,0
|
|
20230612,190300,3271963110,4475,4475,4475,4475,0
|
|
20230612,190200,3271963110,4475,4475,4475,4475,0
|
|
20230612,190100,3271963110,4475,4475,4475,4475,0
|
|
20230612,190000,3271963110,4475,4475,4475,4475,0
|
|
20230612,185900,3271963110,4475,4475,4475,4475,0
|
|
20230612,185800,3271963110,4475,4475,4475,4475,0
|
|
20230612,185700,3271963110,4475,4475,4475,4475,0
|
|
20230612,185600,3271963110,4475,4475,4475,4475,0
|
|
20230612,185500,3271963110,4475,4475,4475,4475,0
|
|
20230612,185400,3271963110,4475,4475,4475,4475,0
|
|
20230612,185300,3271963110,4475,4475,4475,4475,0
|
|
20230612,185200,3271963110,4475,4475,4475,4475,0
|
|
20230612,185100,3271963110,4475,4475,4475,4475,0
|
|
20230612,185000,3271963110,4475,4475,4475,4475,0
|
|
20230612,184900,3271963110,4475,4475,4475,4475,0
|
|
20230612,184800,3271963110,4475,4475,4475,4475,0
|
|
20230612,184700,3271963110,4475,4475,4475,4475,0
|
|
20230612,184600,3271963110,4475,4475,4475,4475,0
|
|
20230612,184500,3271963110,4475,4475,4475,4475,0
|
|
20230612,184400,3271963110,4475,4475,4475,4475,0
|
|
20230612,184300,3271963110,4475,4475,4475,4475,0
|
|
20230612,184200,3271963110,4475,4475,4475,4475,0
|
|
20230612,184100,3271963110,4475,4475,4475,4475,0
|
|
20230612,184000,3271963110,4475,4475,4475,4475,0
|
|
20230612,183900,3271963110,4475,4475,4475,4475,0
|
|
20230612,183800,3271963110,4475,4475,4475,4475,0
|
|
20230612,183700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,183600,3271963110,4475,4475,4475,4475,0
|
|
20230612,183500,3271963110,4475,4475,4475,4475,0
|
|
20230612,183400,3271963110,4475,4475,4475,4475,0
|
|
20230612,183300,3271963110,4475,4475,4475,4475,0
|
|
20230612,183200,3271963110,4475,4475,4475,4475,0
|
|
20230612,183100,3271963110,4475,4475,4475,4475,0
|
|
20230612,183000,3271963110,4475,4475,4475,4475,0
|
|
20230612,182900,3271963110,4475,4475,4475,4475,0
|
|
20230612,182800,3271963110,4475,4475,4475,4475,0
|
|
20230612,182700,3271963110,4475,4475,4475,4475,0
|
|
20230612,182600,3271963110,4475,4475,4475,4475,0
|
|
20230612,182500,3271963110,4475,4475,4475,4475,0
|
|
20230612,182400,3271963110,4475,4475,4475,4475,0
|
|
20230612,182300,3271963110,4475,4475,4475,4475,0
|
|
20230612,182200,3271963110,4475,4475,4475,4475,0
|
|
20230612,182100,3271963110,4475,4475,4475,4475,0
|
|
20230612,182000,3271963110,4475,4475,4475,4475,0
|
|
20230612,181900,3271963110,4475,4475,4475,4475,0
|
|
20230612,181800,3271963110,4475,4475,4475,4475,0
|
|
20230612,181700,3271963110,4475,4475,4475,4475,0
|
|
20230612,181600,3271963110,4475,4475,4475,4475,0
|
|
20230612,181500,3271963110,4475,4475,4475,4475,0
|
|
20230612,181400,3271963110,4475,4475,4475,4475,0
|
|
20230612,181300,3271963110,4475,4475,4475,4475,0
|
|
20230612,181200,3271963110,4475,4475,4475,4475,0
|
|
20230612,181100,3271963110,4475,4475,4475,4475,0
|
|
20230612,181000,3271963110,4475,4475,4475,4475,0
|
|
20230612,180900,3271963110,4475,4475,4475,4475,0
|
|
20230612,180800,3271963110,4475,4475,4475,4475,0
|
|
20230612,180700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,180600,3271963110,4475,4475,4475,4475,0
|
|
20230612,180500,3271963110,4475,4475,4475,4475,0
|
|
20230612,180400,3271963110,4475,4475,4475,4475,0
|
|
20230612,180300,3271963110,4475,4475,4475,4475,0
|
|
20230612,180200,3271963110,4475,4475,4475,4475,0
|
|
20230612,180100,3271963110,4475,4475,4475,4475,0
|
|
20230612,180000,3271963110,4475,4475,4475,4475,0
|
|
20230612,175900,3271963110,4475,4475,4475,4475,0
|
|
20230612,175800,3271963110,4475,4475,4475,4475,0
|
|
20230612,175700,3271963110,4475,4475,4475,4475,0
|
|
20230612,175600,3271963110,4475,4475,4475,4475,0
|
|
20230612,175500,3271963110,4475,4475,4475,4475,0
|
|
20230612,175400,3271963110,4475,4475,4475,4475,0
|
|
20230612,175300,3271963110,4475,4475,4475,4475,0
|
|
20230612,175200,3271963110,4475,4475,4475,4475,0
|
|
20230612,175100,3271963110,4475,4475,4475,4475,0
|
|
20230612,175000,3271963110,4475,4475,4475,4475,0
|
|
20230612,174900,3271963110,4475,4475,4475,4475,0
|
|
20230612,174800,3271963110,4475,4475,4475,4475,0
|
|
20230612,174700,3271963110,4475,4475,4475,4475,0
|
|
20230612,174600,3271963110,4475,4475,4475,4475,0
|
|
20230612,174500,3271963110,4475,4475,4475,4475,0
|
|
20230612,174400,3271963110,4475,4475,4475,4475,0
|
|
20230612,174300,3271963110,4475,4475,4475,4475,0
|
|
20230612,174200,3271963110,4475,4475,4475,4475,0
|
|
20230612,174100,3271963110,4475,4475,4475,4475,0
|
|
20230612,174000,3271963110,4475,4475,4475,4475,0
|
|
20230612,173900,3271963110,4475,4475,4475,4475,0
|
|
20230612,173800,3271963110,4475,4475,4475,4475,0
|
|
20230612,173700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,173600,3271963110,4475,4475,4475,4475,0
|
|
20230612,173500,3271963110,4475,4475,4475,4475,0
|
|
20230612,173400,3271963110,4475,4475,4475,4475,0
|
|
20230612,173300,3271963110,4475,4475,4475,4475,0
|
|
20230612,173200,3271963110,4475,4475,4475,4475,0
|
|
20230612,173100,3271963110,4475,4475,4475,4475,0
|
|
20230612,173000,3271963110,4475,4475,4475,4475,0
|
|
20230612,172900,3271963110,4475,4475,4475,4475,0
|
|
20230612,172800,3271963110,4475,4475,4475,4475,0
|
|
20230612,172700,3271963110,4475,4475,4475,4475,0
|
|
20230612,172600,3271963110,4475,4475,4475,4475,0
|
|
20230612,172500,3271963110,4475,4475,4475,4475,0
|
|
20230612,172400,3271963110,4475,4475,4475,4475,0
|
|
20230612,172300,3271963110,4475,4475,4475,4475,0
|
|
20230612,172200,3271963110,4475,4475,4475,4475,0
|
|
20230612,172100,3271963110,4475,4475,4475,4475,0
|
|
20230612,172000,3271963110,4475,4475,4475,4475,0
|
|
20230612,171900,3271963110,4475,4475,4475,4475,0
|
|
20230612,171800,3271963110,4475,4475,4475,4475,0
|
|
20230612,171700,3271963110,4475,4475,4475,4475,0
|
|
20230612,171600,3271963110,4475,4475,4475,4475,0
|
|
20230612,171500,3271963110,4475,4475,4475,4475,0
|
|
20230612,171400,3271963110,4475,4475,4475,4475,0
|
|
20230612,171300,3271963110,4475,4475,4475,4475,0
|
|
20230612,171200,3271963110,4475,4475,4475,4475,0
|
|
20230612,171100,3271963110,4475,4475,4475,4475,0
|
|
20230612,171000,3271963110,4475,4475,4475,4475,0
|
|
20230612,170900,3271963110,4475,4475,4475,4475,0
|
|
20230612,170800,3271963110,4475,4475,4475,4475,0
|
|
20230612,170700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,170600,3271963110,4475,4475,4475,4475,0
|
|
20230612,170500,3271963110,4475,4475,4475,4475,0
|
|
20230612,170400,3271963110,4475,4475,4475,4475,0
|
|
20230612,170300,3271963110,4475,4475,4475,4475,0
|
|
20230612,170200,3271963110,4475,4475,4475,4475,0
|
|
20230612,170100,3271963110,4475,4475,4475,4475,0
|
|
20230612,170000,3271963110,4475,4475,4475,4475,0
|
|
20230612,165900,3271963110,4475,4475,4475,4475,0
|
|
20230612,165800,3271963110,4475,4475,4475,4475,0
|
|
20230612,165700,3271963110,4475,4475,4475,4475,0
|
|
20230612,165600,3271963110,4475,4475,4475,4475,0
|
|
20230612,165500,3271963110,4475,4475,4475,4475,0
|
|
20230612,165400,3271963110,4475,4475,4475,4475,0
|
|
20230612,165300,3271963110,4475,4475,4475,4475,0
|
|
20230612,165200,3271963110,4475,4475,4475,4475,0
|
|
20230612,165100,3271963110,4475,4475,4475,4475,0
|
|
20230612,165000,3271963110,4475,4475,4475,4475,0
|
|
20230612,164900,3271963110,4475,4475,4475,4475,0
|
|
20230612,164800,3271963110,4475,4475,4475,4475,0
|
|
20230612,164700,3271963110,4475,4475,4475,4475,0
|
|
20230612,164600,3271963110,4475,4475,4475,4475,0
|
|
20230612,164500,3271963110,4475,4475,4475,4475,0
|
|
20230612,164400,3271963110,4475,4475,4475,4475,0
|
|
20230612,164300,3271963110,4475,4475,4475,4475,0
|
|
20230612,164200,3271963110,4475,4475,4475,4475,0
|
|
20230612,164100,3271963110,4475,4475,4475,4475,0
|
|
20230612,164000,3271963110,4475,4475,4475,4475,0
|
|
20230612,163900,3271963110,4475,4475,4475,4475,0
|
|
20230612,163800,3271963110,4475,4475,4475,4475,0
|
|
20230612,163700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,163600,3271963110,4475,4475,4475,4475,0
|
|
20230612,163500,3271963110,4475,4475,4475,4475,0
|
|
20230612,163400,3271963110,4475,4475,4475,4475,0
|
|
20230612,163300,3271963110,4475,4475,4475,4475,0
|
|
20230612,163200,3271963110,4475,4475,4475,4475,0
|
|
20230612,163100,3271963110,4475,4475,4475,4475,0
|
|
20230612,163000,3271963110,4475,4475,4475,4475,0
|
|
20230612,162900,3271963110,4475,4475,4475,4475,0
|
|
20230612,162800,3271963110,4475,4475,4475,4475,0
|
|
20230612,162700,3271963110,4475,4475,4475,4475,0
|
|
20230612,162600,3271963110,4475,4475,4475,4475,0
|
|
20230612,162500,3271963110,4475,4475,4475,4475,0
|
|
20230612,162400,3271963110,4475,4475,4475,4475,0
|
|
20230612,162300,3271963110,4475,4475,4475,4475,0
|
|
20230612,162200,3271963110,4475,4475,4475,4475,0
|
|
20230612,162100,3271963110,4475,4475,4475,4475,0
|
|
20230612,162000,3271963110,4475,4475,4475,4475,0
|
|
20230612,161900,3271963110,4475,4475,4475,4475,0
|
|
20230612,161800,3271963110,4475,4475,4475,4475,0
|
|
20230612,161700,3271963110,4475,4475,4475,4475,0
|
|
20230612,161600,3271963110,4475,4475,4475,4475,0
|
|
20230612,161500,3271963110,4475,4475,4475,4475,0
|
|
20230612,161400,3271963110,4475,4475,4475,4475,0
|
|
20230612,161300,3271963110,4475,4475,4475,4475,0
|
|
20230612,161200,3271963110,4475,4475,4475,4475,0
|
|
20230612,161100,3271963110,4475,4475,4475,4475,0
|
|
20230612,161000,3271963110,4475,4475,4475,4475,0
|
|
20230612,160900,3271963110,4475,4475,4475,4475,0
|
|
20230612,160800,3271963110,4475,4475,4475,4475,0
|
|
20230612,160700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,160600,3271963110,4475,4475,4475,4475,0
|
|
20230612,160500,3271963110,4475,4475,4475,4475,0
|
|
20230612,160400,3271963110,4475,4475,4475,4475,0
|
|
20230612,160300,3271963110,4475,4475,4475,4475,0
|
|
20230612,160200,3271963110,4475,4475,4475,4475,0
|
|
20230612,160100,3271963110,4475,4475,4475,4475,0
|
|
20230612,160000,3271963110,4475,4475,4475,4475,0
|
|
20230612,155900,3271963110,4475,4475,4475,4475,0
|
|
20230612,155800,3271963110,4475,4475,4475,4475,0
|
|
20230612,155700,3271963110,4475,4475,4475,4475,0
|
|
20230612,155600,3271963110,4475,4475,4475,4475,0
|
|
20230612,155500,3271963110,4475,4475,4475,4475,0
|
|
20230612,155400,3271963110,4475,4475,4475,4475,0
|
|
20230612,155300,3271963110,4475,4475,4475,4475,0
|
|
20230612,155200,3271963110,4475,4475,4475,4475,0
|
|
20230612,155100,3271963110,4475,4475,4475,4475,0
|
|
20230612,155000,3271963110,4475,4475,4475,4475,0
|
|
20230612,154900,3271963110,4475,4475,4475,4475,0
|
|
20230612,154800,3271963110,4475,4475,4475,4475,0
|
|
20230612,154700,3271963110,4475,4475,4475,4475,0
|
|
20230612,154600,3271963110,4475,4475,4475,4475,0
|
|
20230612,154500,3271963110,4475,4475,4475,4475,0
|
|
20230612,154400,3271963110,4475,4475,4475,4475,0
|
|
20230612,154300,3271963110,4475,4475,4475,4475,0
|
|
20230612,154200,3271963110,4475,4475,4475,4475,0
|
|
20230612,154100,3271963110,4475,4475,4475,4475,0
|
|
20230612,154000,3271963110,4475,4475,4475,4475,0
|
|
20230612,153900,3271963110,4475,4475,4475,4475,0
|
|
20230612,153800,3271963110,4475,4475,4475,4475,0
|
|
20230612,153700,3271963110,4475,4475,4475,4475,11136
|
|
20230612,153600,3271963110,4475,4475,4475,4475,0
|
|
20230612,153500,3271963110,4475,4475,4475,4475,0
|
|
20230612,153400,3271963110,4475,4475,4475,4475,0
|
|
20230612,153300,3271963110,4475,4475,4475,4475,0
|
|
20230612,153200,3271963110,4475,4475,4475,4475,0
|
|
20230612,153100,3271963110,4475,4475,4475,4475,0
|
|
20230612,153000,3271963110,4475,4475,4475,4475,11136
|
|
20230612,152900,3222129510,4480,4480,4480,4480,0
|
|
20230612,152800,3222129510,4480,4480,4480,4480,0
|
|
20230612,152700,3222129510,4480,4480,4480,4480,0
|
|
20230612,152600,3222129510,4480,4480,4480,4480,0
|
|
20230612,152500,3222129510,4480,4480,4480,4480,0
|
|
20230612,152400,3222129510,4480,4480,4480,4480,0
|
|
20230612,152300,3222129510,4480,4480,4480,4480,0
|
|
20230612,152200,3222129510,4480,4480,4480,4480,0
|
|
20230612,152100,3222129510,4480,4480,4480,4480,0
|
|
20230612,152000,3222129510,4480,4480,4480,4480,0
|
|
20230612,151900,3222129510,4480,4485,4490,4480,2056
|
|
20230612,151800,3212912840,4490,4480,4490,4480,320
|
|
20230612,151700,3211478930,4480,4480,4485,4480,1599
|
|
20230612,151600,3204313480,4480,4480,4485,4480,308
|
|
20230612,151500,3202933615,4485,4485,4490,4485,987
|
|
20230612,151400,3198506895,4480,4480,4480,4475,1423
|
|
20230612,151300,3192132145,4480,4480,4480,4480,656
|
|
20230612,151200,3189193265,4480,4485,4485,4480,2723
|
|
20230612,151100,3176981220,4485,4490,4490,4485,363
|
|
20230612,151000,3175353075,4485,4490,4490,4485,163
|
|
20230612,150900,3174621995,4490,4485,4490,4485,119
|
|
20230612,150800,3174088230,4490,4490,4490,4490,2
|
|
20230612,150700,3174079250,4490,4495,4495,4490,792
|
|
20230612,150600,3170523145,4490,4490,4490,4490,477
|
|
20230612,150500,3168381415,4490,4490,4490,4490,0
|
|
20230612,150400,3168381415,4490,4490,4490,4490,12
|
|
20230612,150300,3168327535,4490,4490,4490,4490,794
|
|
20230612,150200,3164762475,4500,4500,4500,4500,0
|
|
20230612,150100,3164762475,4500,4500,4500,4500,0
|
|
20230612,150000,3164762475,4500,4495,4500,4495,945
|
|
20230612,145900,3160514300,4500,4495,4500,4495,399
|
|
20230612,145800,3158720785,4495,4495,4495,4495,320
|
|
20230612,145700,3157282385,4495,4495,4495,4490,1972
|
|
20230612,145600,3148418250,4500,4495,4500,4495,1316
|
|
20230612,145500,3142497830,4485,4490,4490,4485,12
|
|
20230612,145400,3142444005,4485,4485,4495,4485,1228
|
|
20230612,145300,3136935425,4475,4490,4490,4475,4745
|
|
20230612,145200,3115680090,4495,4495,4495,4495,420
|
|
20230612,145100,3113792190,4495,4495,4495,4495,0
|
|
20230612,145000,3113792190,4495,4490,4495,4490,606
|
|
20230612,144900,3111070750,4490,4485,4490,4485,847
|
|
20230612,144800,3107268050,4485,4485,4485,4480,1019
|
|
20230612,144700,3102699485,4485,4500,4500,4485,4842
|
|
20230612,144600,3080964815,4500,4500,4500,4500,263
|
|
20230612,144500,3079781315,4500,4500,4500,4500,1
|
|
20230612,144400,3079776815,4490,4495,4495,4490,1000
|
|
20230612,144300,3075285145,4495,4500,4500,4495,370
|
|
20230612,144200,3073621895,4495,4500,4500,4495,250
|
|
20230612,144100,3072496945,4500,4500,4500,4500,1200
|
|
20230612,144000,3067096945,4500,4505,4505,4495,1286
|
|
20230612,143900,3061311115,4505,4505,4505,4505,110
|
|
20230612,143800,3060815565,4510,4510,4510,4510,0
|
|
20230612,143700,3060815565,4510,4505,4510,4495,1638
|
|
20230612,143600,3053447285,4510,4510,4510,4510,261
|
|
20230612,143500,3052270175,4510,4510,4510,4510,0
|
|
20230612,143400,3052270175,4510,4515,4515,4510,386
|
|
20230612,143300,3050527935,4515,4520,4520,4515,1215
|
|
20230612,143200,3045036700,4520,4520,4520,4520,300
|
|
20230612,143100,3043680700,4520,4520,4520,4520,0
|
|
20230612,143000,3043680700,4520,4520,4520,4520,258
|
|
20230612,142900,3042514540,4520,4520,4520,4520,287
|
|
20230612,142800,3041217300,4520,4520,4520,4520,0
|
|
20230612,142700,3041217300,4520,4520,4520,4520,107
|
|
20230612,142600,3040733660,4520,4520,4520,4520,244
|
|
20230612,142500,3039630780,4525,4525,4525,4525,10
|
|
20230612,142400,3039585530,4525,4525,4525,4525,64
|
|
20230612,142300,3039295930,4525,4525,4525,4525,319
|
|
20230612,142200,3037852455,4520,4525,4525,4520,94
|
|
20230612,142100,3037427235,4525,4525,4525,4525,0
|
|
20230612,142000,3037427235,4525,4525,4525,4525,1
|
|
20230612,141900,3037422710,4530,4535,4535,4530,109
|
|
20230612,141800,3036928935,4535,4535,4535,4535,21
|
|
20230612,141700,3036833700,4535,4535,4535,4535,0
|
|
20230612,141600,3036833700,4535,4535,4535,4535,0
|
|
20230612,141500,3036833700,4535,4530,4535,4530,1022
|
|
20230612,141400,3032200520,4530,4530,4530,4530,30
|
|
20230612,141300,3032064620,4530,4530,4530,4530,453
|
|
20230612,141200,3030012530,4530,4530,4530,4530,250
|
|
20230612,141100,3028880030,4530,4530,4530,4530,126
|
|
20230612,141000,3028309250,4530,4530,4530,4530,1
|
|
20230612,140900,3028304720,4520,4520,4520,4520,0
|
|
20230612,140800,3028304720,4520,4520,4520,4520,0
|
|
20230612,140700,3028304720,4520,4520,4520,4520,101
|
|
20230612,140600,3027848200,4520,4520,4520,4520,100
|
|
20230612,140500,3027396200,4535,4530,4535,4530,2205
|
|
20230612,140400,3017403745,4530,4530,4530,4530,20
|
|
20230612,140300,3017313145,4525,4525,4525,4525,0
|
|
20230612,140200,3017313145,4525,4525,4525,4525,26
|
|
20230612,140100,3017195495,4525,4525,4525,4525,170
|
|
20230612,140000,3016426245,4525,4525,4525,4525,24
|
|
20230612,135900,3016317645,4525,4530,4530,4525,91
|
|
20230612,135800,3015905420,4530,4530,4535,4530,702
|
|
20230612,135700,3012725345,4530,4520,4530,4520,2453
|
|
20230612,135600,3001619000,4520,4515,4520,4515,387
|
|
20230612,135500,2999870660,4515,4515,4515,4515,0
|
|
20230612,135400,2999870660,4515,4515,4515,4515,351
|
|
20230612,135300,2998285895,4510,4515,4515,4510,2234
|
|
20230612,135200,2988200545,4515,4510,4515,4510,240
|
|
20230612,135100,2987117895,4510,4515,4515,4510,303
|
|
20230612,135000,2985751350,4515,4515,4515,4515,300
|
|
20230612,134900,2984396850,4510,4505,4510,4505,992
|
|
20230612,134800,2979924605,4505,4510,4510,4505,1380
|
|
20230612,134700,2973705805,4510,4515,4515,4510,3171
|
|
20230612,134600,2959402000,4515,4515,4515,4515,218
|
|
20230612,134500,2958417730,4520,4520,4520,4510,677
|
|
20230612,134400,2955358590,4520,4520,4520,4520,1
|
|
20230612,134300,2955354070,4510,4510,4510,4510,350
|
|
20230612,134200,2953775570,4520,4510,4520,4510,4000
|
|
20230612,134100,2935705650,4510,4510,4510,4510,0
|
|
20230612,134000,2935705650,4510,4510,4510,4510,2501
|
|
20230612,133900,2924426140,4500,4510,4510,4500,1011
|
|
20230612,133800,2919876630,4510,4505,4510,4500,955
|
|
20230612,133700,2915577750,4500,4500,4500,4500,2073
|
|
20230612,133600,2906249250,4495,4495,4495,4495,429
|
|
20230612,133500,2904320895,4495,4495,4495,4495,0
|
|
20230612,133400,2904320895,4495,4500,4500,4495,302
|
|
20230612,133300,2902963395,4495,4495,4495,4495,0
|
|
20230612,133200,2902963395,4495,4500,4500,4495,274
|
|
20230612,133100,2901730440,4500,4500,4500,4500,1284
|
|
20230612,133000,2895952440,4495,4495,4495,4495,472
|
|
20230612,132900,2893830800,4495,4495,4495,4495,1
|
|
20230612,132800,2893826305,4490,4490,4490,4490,4
|
|
20230612,132700,2893808345,4490,4490,4490,4490,815
|
|
20230612,132600,2890148995,4495,4500,4500,4495,902
|
|
20230612,132500,2886091940,4500,4500,4500,4500,326
|
|
20230612,132400,2884624940,4505,4505,4505,4505,0
|
|
20230612,132300,2884624940,4505,4505,4505,4505,0
|
|
20230612,132200,2884624940,4505,4505,4505,4505,5
|
|
20230612,132100,2884602415,4505,4505,4515,4505,1335
|
|
20230612,132000,2878582070,4505,4505,4505,4505,136
|
|
20230612,131900,2877969390,4505,4500,4505,4500,1167
|
|
20230612,131800,2872712305,4505,4505,4505,4505,0
|
|
20230612,131700,2872712305,4505,4500,4505,4500,1254
|
|
20230612,131600,2867068675,4500,4495,4500,4495,278
|
|
20230612,131500,2865818705,4495,4495,4495,4495,51
|
|
20230612,131400,2865589460,4490,4495,4495,4490,223
|
|
20230612,131300,2864588135,4490,4490,4490,4490,76
|
|
20230612,131200,2864246895,4495,4495,4495,4495,50
|
|
20230612,131100,2864022145,4495,4490,4495,4490,16
|
|
20230612,131000,2863950230,4490,4490,4490,4490,0
|
|
20230612,130900,2863950230,4490,4490,4490,4490,122
|
|
20230612,130800,2863402450,4495,4495,4495,4495,77
|
|
20230612,130700,2863056335,4490,4490,4490,4490,147
|
|
20230612,130600,2862396305,4490,4490,4490,4490,5
|
|
20230612,130500,2862373855,4490,4495,4495,4490,1311
|
|
20230612,130400,2856486715,4495,4495,4495,4495,223
|
|
20230612,130300,2855484330,4495,4490,4495,4490,567
|
|
20230612,130200,2852938485,4490,4490,4490,4490,102
|
|
20230612,130100,2852480505,4485,4485,4485,4485,542
|
|
20230612,130000,2850049635,4485,4480,4485,4480,1075
|
|
20230612,125900,2845231065,4475,4475,4475,4475,0
|
|
20230612,125800,2845231065,4475,4475,4475,4475,5
|
|
20230612,125700,2845208690,4475,4480,4480,4475,228
|
|
20230612,125600,2844187855,4480,4480,4480,4480,116
|
|
20230612,125500,2843668175,4475,4475,4475,4475,0
|
|
20230612,125400,2843668175,4475,4475,4475,4475,500
|
|
20230612,125300,2841430675,4475,4480,4480,4475,500
|
|
20230612,125200,2839193050,4475,4475,4475,4475,1
|
|
20230612,125100,2839188575,4475,4475,4475,4475,9
|
|
20230612,125000,2839148300,4475,4475,4475,4475,1175
|
|
20230612,124900,2833890175,4475,4475,4475,4465,612
|
|
20230612,124800,2831151705,4485,4485,4485,4485,32
|
|
20230612,124700,2831008185,4485,4485,4485,4485,23
|
|
20230612,124600,2830905030,4465,4465,4465,4465,0
|
|
20230612,124500,2830905030,4465,4470,4470,4465,108
|
|
20230612,124400,2830422310,4465,4470,4470,4465,1059
|
|
20230612,124300,2825691415,4470,4480,4480,4470,412
|
|
20230612,124200,2823849010,4480,4490,4490,4480,617
|
|
20230612,124100,2821079030,4490,4490,4490,4490,11
|
|
20230612,124000,2821029640,4500,4500,4500,4500,395
|
|
20230612,123900,2819252140,4500,4500,4500,4500,0
|
|
20230612,123800,2819252140,4500,4500,4500,4500,0
|
|
20230612,123700,2819252140,4500,4500,4500,4500,0
|
|
20230612,123600,2819252140,4500,4500,4500,4500,111
|
|
20230612,123500,2818752640,4470,4495,4495,4470,1060
|
|
20230612,123400,2814003145,4500,4500,4500,4500,378
|
|
20230612,123300,2812302145,4500,4500,4500,4500,196
|
|
20230612,123200,2811420145,4500,4500,4500,4500,437
|
|
20230612,123100,2809453645,4500,4500,4500,4500,42
|
|
20230612,123000,2809264645,4500,4500,4500,4500,410
|
|
20230612,122900,2807419645,4500,4500,4500,4500,106
|
|
20230612,122800,2806942645,4500,4500,4500,4500,0
|
|
20230612,122700,2806942645,4500,4500,4500,4500,300
|
|
20230612,122600,2805592645,4500,4505,4505,4500,406
|
|
20230612,122500,2803764620,4505,4505,4505,4500,561
|
|
20230612,122400,2801237815,4505,4500,4505,4500,321
|
|
20230612,122300,2799793040,4500,4495,4500,4495,260
|
|
20230612,122200,2798623165,4495,4500,4500,4495,110
|
|
20230612,122100,2798128215,4500,4500,4500,4500,300
|
|
20230612,122000,2796778215,4500,4495,4500,4475,88
|
|
20230612,121900,2796384080,4495,4495,4495,4495,310
|
|
20230612,121800,2794990630,4495,4485,4495,4485,1092
|
|
20230612,121700,2790091980,4485,4485,4485,4485,3
|
|
20230612,121600,2790078525,4485,4490,4490,4485,359
|
|
20230612,121500,2788468405,4490,4485,4490,4485,391
|
|
20230612,121400,2786713270,4485,4470,4485,4470,934
|
|
20230612,121300,2782531260,4475,4475,4475,4475,20
|
|
20230612,121200,2782441760,4470,4470,4470,4470,242
|
|
20230612,121100,2781360020,4465,4465,4465,4465,280
|
|
20230612,121000,2780109820,4470,4470,4470,4470,781
|
|
20230612,120900,2776618750,4470,4470,4470,4470,495
|
|
20230612,120800,2774406100,4465,4465,4465,4465,1
|
|
20230612,120700,2774401635,4465,4470,4470,4465,1063
|
|
20230612,120600,2769653030,4470,4475,4475,4470,338
|
|
20230612,120500,2768142120,4475,4475,4475,4475,0
|
|
20230612,120400,2768142120,4475,4475,4475,4475,100
|
|
20230612,120300,2767694620,4470,4470,4470,4470,0
|
|
20230612,120200,2767694620,4470,4470,4470,4465,1088
|
|
20230612,120100,2762831565,4465,4470,4470,4465,613
|
|
20230612,120000,2760091885,4470,4475,4475,4470,495
|
|
20230612,115900,2757879060,4475,4470,4475,4470,212
|
|
20230612,115800,2756931070,4475,4475,4475,4475,0
|
|
20230612,115700,2756931070,4475,4475,4475,4475,0
|
|
20230612,115600,2756931070,4475,4470,4475,4470,550
|
|
20230612,115500,2754470070,4470,4470,4475,4470,1271
|
|
20230612,115400,2748782700,4470,4475,4475,4470,450
|
|
20230612,115300,2746770950,4475,4475,4475,4475,75
|
|
20230612,115200,2746435325,4470,4470,4470,4470,333
|
|
20230612,115100,2744946815,4470,4470,4470,4470,130
|
|
20230612,115000,2744365715,4470,4470,4470,4470,6
|
|
20230612,114900,2744338895,4470,4470,4470,4470,0
|
|
20230612,114800,2744338895,4470,4470,4470,4470,305
|
|
20230612,114700,2742975545,4470,4475,4475,4470,506
|
|
20230612,114600,2740713670,4470,4470,4475,4470,1244
|
|
20230612,114500,2735152975,4470,4460,4470,4460,2013
|
|
20230612,114400,2726155925,4460,4465,4470,4460,994
|
|
20230612,114300,2721719430,4470,4470,4470,4470,10
|
|
20230612,114200,2721674730,4465,4470,4470,4465,43
|
|
20230612,114100,2721482660,4460,4460,4460,4460,176
|
|
20230612,114000,2720697700,4460,4460,4460,4460,0
|
|
20230612,113900,2720697700,4460,4470,4470,4460,698
|
|
20230612,113800,2717578605,4470,4470,4470,4470,6
|
|
20230612,113700,2717551785,4470,4470,4470,4470,322
|
|
20230612,113600,2716112445,4460,4465,4465,4460,350
|
|
20230612,113500,2714550690,4465,4465,4465,4465,550
|
|
20230612,113400,2712094940,4465,4470,4470,4465,5438
|
|
20230612,113300,2687803625,4470,4470,4470,4470,0
|
|
20230612,113200,2687803625,4470,4470,4470,4470,310
|
|
20230612,113100,2686417925,4470,4470,4470,4470,209
|
|
20230612,113000,2685483695,4470,4480,4480,4470,2397
|
|
20230612,112900,2674758775,4480,4480,4480,4480,200
|
|
20230612,112800,2673862775,4480,4480,4480,4480,300
|
|
20230612,112700,2672518775,4480,4480,4480,4480,215
|
|
20230612,112600,2671555575,4480,4480,4480,4480,500
|
|
20230612,112500,2669315575,4480,4475,4480,4475,15
|
|
20230612,112400,2669248430,4480,4480,4480,4480,0
|
|
20230612,112300,2669248430,4480,4480,4480,4480,859
|
|
20230612,112200,2665400110,4480,4480,4480,4480,1025
|
|
20230612,112100,2660808110,4485,4480,4485,4480,861
|
|
20230612,112000,2656950210,4485,4480,4485,4480,20
|
|
20230612,111900,2656860555,4480,4480,4480,4480,362
|
|
20230612,111800,2655238795,4485,4480,4485,4480,321
|
|
20230612,111700,2653800660,4480,4480,4480,4480,296
|
|
20230612,111600,2652474580,4470,4475,4475,4470,340
|
|
20230612,111500,2650954330,4475,4475,4475,4475,210
|
|
20230612,111400,2650014580,4475,4475,4475,4475,225
|
|
20230612,111300,2649007705,4475,4480,4480,4475,265
|
|
20230612,111200,2647821560,4485,4485,4485,4485,971
|
|
20230612,111100,2643466625,4485,4470,4490,4470,3396
|
|
20230612,111000,2628253015,4475,4475,4475,4475,0
|
|
20230612,110900,2628253015,4475,4470,4475,4470,271
|
|
20230612,110800,2627041145,4475,4475,4475,4475,60
|
|
20230612,110700,2626772645,4470,4470,4470,4470,155
|
|
20230612,110600,2626079795,4475,4475,4475,4475,170
|
|
20230612,110500,2625319045,4470,4475,4475,4470,1769
|
|
20230612,110400,2617406975,4475,4475,4475,4475,1696
|
|
20230612,110300,2609817375,4475,4475,4480,4475,458
|
|
20230612,110200,2607767285,4480,4480,4480,4480,111
|
|
20230612,110100,2607270005,4475,4475,4475,4475,170
|
|
20230612,110000,2606509255,4475,4475,4475,4475,50
|
|
20230612,105900,2606285505,4475,4475,4475,4475,1005
|
|
20230612,105800,2601788130,4470,4470,4475,4470,125
|
|
20230612,105700,2601229375,4475,4470,4475,4470,1640
|
|
20230612,105600,2593898555,4470,4460,4470,4460,741
|
|
20230612,105500,2590592585,4460,4460,4460,4460,224
|
|
20230612,105400,2589593545,4470,4465,4470,4460,1289
|
|
20230612,105300,2583842735,4465,4470,4470,4465,407
|
|
20230612,105200,2582024955,4470,4470,4470,4470,0
|
|
20230612,105100,2582024955,4470,4470,4470,4470,224
|
|
20230612,105000,2581023675,4470,4460,4470,4460,342
|
|
20230612,104900,2579497935,4470,4465,4470,4460,1448
|
|
20230612,104800,2573034585,4470,4470,4470,4465,8
|
|
20230612,104700,2572998830,4470,4470,4475,4470,2558
|
|
20230612,104600,2561553590,4475,4460,4475,4460,51
|
|
20230612,104500,2561325395,4475,4455,4475,4455,28
|
|
20230612,104400,2561200215,4455,4470,4475,4455,2950
|
|
20230612,104300,2548032810,4470,4475,4475,4465,2380
|
|
20230612,104200,2537405105,4475,4475,4475,4475,31
|
|
20230612,104100,2537266380,4475,4465,4475,4465,1856
|
|
20230612,104000,2528972660,4470,4470,4470,4460,560
|
|
20230612,103900,2526471560,4470,4460,4470,4455,2108
|
|
20230612,103800,2517073420,4455,4465,4465,4455,21430
|
|
20230612,103700,2421582645,4465,4470,4470,4465,551
|
|
20230612,103600,2419121145,4470,4480,4480,4470,1659
|
|
20230612,103500,2411703020,4480,4480,4480,4480,1583
|
|
20230612,103400,2404611180,4485,4485,4485,4485,226
|
|
20230612,103300,2403597570,4485,4485,4485,4485,200
|
|
20230612,103200,2402700570,4485,4485,4485,4485,20
|
|
20230612,103100,2402610870,4480,4485,4485,4480,140
|
|
20230612,103000,2401983015,4485,4485,4485,4485,173
|
|
20230612,102900,2401207110,4480,4480,4480,4480,322
|
|
20230612,102800,2399764550,4480,4490,4490,4480,240
|
|
20230612,102700,2398688365,4490,4495,4495,4480,693
|
|
20230612,102600,2395578115,4495,4495,4495,4495,210
|
|
20230612,102500,2394634165,4490,4485,4490,4485,381
|
|
20230612,102400,2392923515,4490,4495,4495,4490,134
|
|
20230612,102300,2392321195,4500,4470,4500,4465,4622
|
|
20230612,102200,2371631165,4470,4475,4475,4470,1132
|
|
20230612,102100,2366570505,4475,4475,4480,4475,432
|
|
20230612,102000,2364637300,4475,4470,4475,4470,687
|
|
20230612,101900,2361566370,4465,4480,4480,4465,3349
|
|
20230612,101800,2346590445,4475,4500,4500,4475,1475
|
|
20230612,101700,2339979970,4500,4500,4500,4500,2
|
|
20230612,101600,2339970970,4480,4475,4480,4470,13379
|
|
20230612,101500,2280164385,4470,4480,4480,4470,11637
|
|
20230612,101400,2228083695,4480,4485,4485,4475,3565
|
|
20230612,101300,2212114085,4480,4510,4510,4480,21900
|
|
20230612,101200,2113831280,4510,4505,4510,4505,142
|
|
20230612,101100,2113190895,4505,4510,4515,4505,1742
|
|
20230612,101000,2105335660,4515,4495,4515,4495,2048
|
|
20230612,100900,2096101920,4505,4500,4505,4490,6963
|
|
20230612,100800,2064781645,4505,4515,4515,4495,2393
|
|
20230612,100700,2054015385,4510,4505,4515,4505,215
|
|
20230612,100600,2053045830,4500,4515,4515,4500,115
|
|
20230612,100500,2052526620,4515,4515,4515,4515,0
|
|
20230612,100400,2052526620,4515,4490,4515,4490,2322
|
|
20230612,100300,2042085145,4490,4500,4500,4490,111
|
|
20230612,100200,2041586155,4500,4500,4500,4500,389
|
|
20230612,100100,2039835655,4500,4500,4500,4490,1601
|
|
20230612,100000,2032635255,4490,4495,4500,4490,1367
|
|
20230612,095900,2026484295,4490,4490,4490,4490,793
|
|
20230612,095800,2022923725,4490,4525,4525,4490,1039
|
|
20230612,095700,2018245980,4520,4520,4520,4520,719
|
|
20230612,095600,2014996100,4520,4505,4525,4505,2552
|
|
20230612,095500,2003480775,4505,4490,4505,4490,6945
|
|
20230612,095400,1972247555,4490,4495,4495,4475,2300
|
|
20230612,095300,1961928830,4495,4490,4495,4485,699
|
|
20230612,095200,1958790220,4490,4485,4490,4485,2980
|
|
20230612,095100,1945420800,4485,4485,4485,4485,1821
|
|
20230612,095000,1937253615,4485,4475,4485,4475,1432
|
|
20230612,094900,1930832730,4480,4480,4480,4480,542
|
|
20230612,094800,1928404570,4480,4480,4480,4475,286
|
|
20230612,094700,1927123990,4480,4485,4485,4480,1583
|
|
20230612,094600,1920030900,4480,4480,4485,4480,1569
|
|
20230612,094500,1913001280,4480,4475,4480,4475,711
|
|
20230612,094400,1909816500,4470,4480,4480,4470,658
|
|
20230612,094300,1906874655,4470,4465,4470,4465,736
|
|
20230612,094200,1903587250,4460,4465,4465,4450,40381
|
|
20230612,094100,1723745425,4470,4475,4475,4465,5728
|
|
20230612,094000,1698154040,4475,4480,4480,4475,729
|
|
20230612,093900,1694889700,4480,4480,4480,4470,4444
|
|
20230612,093800,1675013385,4470,4485,4485,4470,2391
|
|
20230612,093700,1664303190,4485,4485,4485,4480,733
|
|
20230612,093600,1661017695,4485,4480,4490,4465,5171
|
|
20230612,093500,1637901395,4480,4475,4480,4470,1362
|
|
20230612,093400,1631806190,4470,4470,4475,4470,1257
|
|
20230612,093300,1626183955,4470,4490,4495,4470,1979
|
|
20230612,093200,1617314675,4495,4495,4500,4495,289
|
|
20230612,093100,1616015610,4490,4495,4500,4480,752
|
|
20230612,093000,1612637175,4495,4480,4495,4480,1587
|
|
20230612,092900,1605526920,4480,4465,4480,4465,9712
|
|
20230612,092800,1562095930,4465,4470,4470,4465,1378
|
|
20230612,092700,1555941010,4470,4470,4475,4470,5422
|
|
20230612,092600,1531704220,4470,4495,4495,4470,10142
|
|
20230612,092500,1486283345,4490,4500,4500,4490,1116
|
|
20230612,092400,1481266770,4500,4510,4515,4500,10431
|
|
20230612,092300,1434290905,4510,4515,4515,4510,1683
|
|
20230612,092200,1426699505,4515,4510,4515,4505,4238
|
|
20230612,092100,1407590545,4510,4515,4515,4510,1201
|
|
20230612,092000,1402172375,4510,4535,4535,4510,2096
|
|
20230612,091900,1392701495,4520,4510,4520,4505,4110
|
|
20230612,091800,1374143325,4510,4510,4515,4505,3308
|
|
20230612,091700,1359226495,4510,4535,4535,4510,2552
|
|
20230612,091600,1347697890,4520,4535,4540,4515,5713
|
|
20230612,091500,1321791450,4545,4550,4550,4525,4838
|
|
20230612,091400,1299819595,4545,4515,4545,4515,6368
|
|
20230612,091300,1271008590,4520,4460,4520,4460,17255
|
|
20230612,091200,1193590545,4465,4495,4495,4455,10365
|
|
20230612,091100,1147202620,4490,4510,4510,4490,31380
|
|
20230612,091000,1005960310,4510,4515,4520,4510,10631
|
|
20230612,090900,957988225,4515,4535,4535,4515,8387
|
|
20230612,090800,920049105,4540,4540,4550,4540,7500
|
|
20230612,090700,885987840,4550,4560,4560,4545,12170
|
|
20230612,090600,830578860,4560,4560,4570,4560,3366
|
|
20230612,090500,815224155,4555,4550,4560,4545,4978
|
|
20230612,090400,792569475,4550,4540,4560,4540,17371
|
|
20230612,090300,713603660,4545,4625,4625,4545,29530
|
|
20230612,090200,578010705,4625,4665,4710,4625,11584
|
|
20230612,090100,524063520,4665,4695,4715,4600,42035
|
|
20230612,090000,327716530,4695,4650,4735,4640,70272
|