614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191100,576478890,3700,3700,3700,3700,2658
|
|
20230612,191000,576478890,3700,3700,3700,3700,0
|
|
20230612,190900,576478890,3700,3700,3700,3700,0
|
|
20230612,190800,576478890,3700,3700,3700,3700,0
|
|
20230612,190700,576478890,3700,3700,3700,3700,0
|
|
20230612,190600,576478890,3700,3700,3700,3700,0
|
|
20230612,190500,576478890,3700,3700,3700,3700,0
|
|
20230612,190400,576478890,3700,3700,3700,3700,0
|
|
20230612,190300,576478890,3700,3700,3700,3700,0
|
|
20230612,190200,576478890,3700,3700,3700,3700,0
|
|
20230612,190100,576478890,3700,3700,3700,3700,0
|
|
20230612,190000,576478890,3700,3700,3700,3700,0
|
|
20230612,185900,576478890,3700,3700,3700,3700,0
|
|
20230612,185800,576478890,3700,3700,3700,3700,0
|
|
20230612,185700,576478890,3700,3700,3700,3700,0
|
|
20230612,185600,576478890,3700,3700,3700,3700,0
|
|
20230612,185500,576478890,3700,3700,3700,3700,0
|
|
20230612,185400,576478890,3700,3700,3700,3700,0
|
|
20230612,185300,576478890,3700,3700,3700,3700,0
|
|
20230612,185200,576478890,3700,3700,3700,3700,0
|
|
20230612,185100,576478890,3700,3700,3700,3700,0
|
|
20230612,185000,576478890,3700,3700,3700,3700,0
|
|
20230612,184900,576478890,3700,3700,3700,3700,0
|
|
20230612,184800,576478890,3700,3700,3700,3700,0
|
|
20230612,184700,576478890,3700,3700,3700,3700,0
|
|
20230612,184600,576478890,3700,3700,3700,3700,0
|
|
20230612,184500,576478890,3700,3700,3700,3700,0
|
|
20230612,184400,576478890,3700,3700,3700,3700,0
|
|
20230612,184300,576478890,3700,3700,3700,3700,0
|
|
20230612,184200,576478890,3700,3700,3700,3700,0
|
|
20230612,184100,576478890,3700,3700,3700,3700,2658
|
|
20230612,184000,576478890,3700,3700,3700,3700,0
|
|
20230612,183900,576478890,3700,3700,3700,3700,0
|
|
20230612,183800,576478890,3700,3700,3700,3700,0
|
|
20230612,183700,576478890,3700,3700,3700,3700,0
|
|
20230612,183600,576478890,3700,3700,3700,3700,0
|
|
20230612,183500,576478890,3700,3700,3700,3700,0
|
|
20230612,183400,576478890,3700,3700,3700,3700,0
|
|
20230612,183300,576478890,3700,3700,3700,3700,0
|
|
20230612,183200,576478890,3700,3700,3700,3700,0
|
|
20230612,183100,576478890,3700,3700,3700,3700,0
|
|
20230612,183000,576478890,3700,3700,3700,3700,0
|
|
20230612,182900,576478890,3700,3700,3700,3700,0
|
|
20230612,182800,576478890,3700,3700,3700,3700,0
|
|
20230612,182700,576478890,3700,3700,3700,3700,0
|
|
20230612,182600,576478890,3700,3700,3700,3700,0
|
|
20230612,182500,576478890,3700,3700,3700,3700,0
|
|
20230612,182400,576478890,3700,3700,3700,3700,0
|
|
20230612,182300,576478890,3700,3700,3700,3700,0
|
|
20230612,182200,576478890,3700,3700,3700,3700,0
|
|
20230612,182100,576478890,3700,3700,3700,3700,0
|
|
20230612,182000,576478890,3700,3700,3700,3700,0
|
|
20230612,181900,576478890,3700,3700,3700,3700,0
|
|
20230612,181800,576478890,3700,3700,3700,3700,0
|
|
20230612,181700,576478890,3700,3700,3700,3700,0
|
|
20230612,181600,576478890,3700,3700,3700,3700,0
|
|
20230612,181500,576478890,3700,3700,3700,3700,0
|
|
20230612,181400,576478890,3700,3700,3700,3700,0
|
|
20230612,181300,576478890,3700,3700,3700,3700,0
|
|
20230612,181200,576478890,3700,3700,3700,3700,0
|
|
20230612,181100,576478890,3700,3700,3700,3700,2658
|
|
20230612,181000,576478890,3700,3700,3700,3700,0
|
|
20230612,180900,576478890,3700,3700,3700,3700,0
|
|
20230612,180800,576478890,3700,3700,3700,3700,0
|
|
20230612,180700,576478890,3700,3700,3700,3700,0
|
|
20230612,180600,576478890,3700,3700,3700,3700,0
|
|
20230612,180500,576478890,3700,3700,3700,3700,0
|
|
20230612,180400,576478890,3700,3700,3700,3700,0
|
|
20230612,180300,576478890,3700,3700,3700,3700,0
|
|
20230612,180200,576478890,3700,3700,3700,3700,0
|
|
20230612,180100,576478890,3700,3700,3700,3700,0
|
|
20230612,180000,576478890,3700,3700,3700,3700,0
|
|
20230612,175900,576478890,3700,3700,3700,3700,0
|
|
20230612,175800,576478890,3700,3700,3700,3700,0
|
|
20230612,175700,576478890,3700,3700,3700,3700,0
|
|
20230612,175600,576478890,3700,3700,3700,3700,0
|
|
20230612,175500,576478890,3700,3700,3700,3700,0
|
|
20230612,175400,576478890,3700,3700,3700,3700,0
|
|
20230612,175300,576478890,3700,3700,3700,3700,0
|
|
20230612,175200,576478890,3700,3700,3700,3700,0
|
|
20230612,175100,576478890,3700,3700,3700,3700,0
|
|
20230612,175000,576478890,3700,3700,3700,3700,0
|
|
20230612,174900,576478890,3700,3700,3700,3700,0
|
|
20230612,174800,576478890,3700,3700,3700,3700,0
|
|
20230612,174700,576478890,3700,3700,3700,3700,0
|
|
20230612,174600,576478890,3700,3700,3700,3700,0
|
|
20230612,174500,576478890,3700,3700,3700,3700,0
|
|
20230612,174400,576478890,3700,3700,3700,3700,0
|
|
20230612,174300,576478890,3700,3700,3700,3700,0
|
|
20230612,174200,576478890,3700,3700,3700,3700,0
|
|
20230612,174100,576478890,3700,3700,3700,3700,2658
|
|
20230612,174000,576478890,3700,3700,3700,3700,0
|
|
20230612,173900,576478890,3700,3700,3700,3700,0
|
|
20230612,173800,576478890,3700,3700,3700,3700,0
|
|
20230612,173700,576478890,3700,3700,3700,3700,0
|
|
20230612,173600,576478890,3700,3700,3700,3700,0
|
|
20230612,173500,576478890,3700,3700,3700,3700,0
|
|
20230612,173400,576478890,3700,3700,3700,3700,0
|
|
20230612,173300,576478890,3700,3700,3700,3700,0
|
|
20230612,173200,576478890,3700,3700,3700,3700,0
|
|
20230612,173100,576478890,3700,3700,3700,3700,0
|
|
20230612,173000,576478890,3700,3700,3700,3700,0
|
|
20230612,172900,576478890,3700,3700,3700,3700,0
|
|
20230612,172800,576478890,3700,3700,3700,3700,0
|
|
20230612,172700,576478890,3700,3700,3700,3700,0
|
|
20230612,172600,576478890,3700,3700,3700,3700,0
|
|
20230612,172500,576478890,3700,3700,3700,3700,0
|
|
20230612,172400,576478890,3700,3700,3700,3700,0
|
|
20230612,172300,576478890,3700,3700,3700,3700,0
|
|
20230612,172200,576478890,3700,3700,3700,3700,0
|
|
20230612,172100,576478890,3700,3700,3700,3700,0
|
|
20230612,172000,576478890,3700,3700,3700,3700,0
|
|
20230612,171900,576478890,3700,3700,3700,3700,0
|
|
20230612,171800,576478890,3700,3700,3700,3700,0
|
|
20230612,171700,576478890,3700,3700,3700,3700,0
|
|
20230612,171600,576478890,3700,3700,3700,3700,0
|
|
20230612,171500,576478890,3700,3700,3700,3700,0
|
|
20230612,171400,576478890,3700,3700,3700,3700,0
|
|
20230612,171300,576478890,3700,3700,3700,3700,0
|
|
20230612,171200,576478890,3700,3700,3700,3700,0
|
|
20230612,171100,576478890,3700,3700,3700,3700,2658
|
|
20230612,171000,576478890,3700,3700,3700,3700,0
|
|
20230612,170900,576478890,3700,3700,3700,3700,0
|
|
20230612,170800,576478890,3700,3700,3700,3700,0
|
|
20230612,170700,576478890,3700,3700,3700,3700,0
|
|
20230612,170600,576478890,3700,3700,3700,3700,0
|
|
20230612,170500,576478890,3700,3700,3700,3700,0
|
|
20230612,170400,576478890,3700,3700,3700,3700,0
|
|
20230612,170300,576478890,3700,3700,3700,3700,0
|
|
20230612,170200,576478890,3700,3700,3700,3700,0
|
|
20230612,170100,576478890,3700,3700,3700,3700,0
|
|
20230612,170000,576478890,3700,3700,3700,3700,0
|
|
20230612,165900,576478890,3700,3700,3700,3700,0
|
|
20230612,165800,576478890,3700,3700,3700,3700,0
|
|
20230612,165700,576478890,3700,3700,3700,3700,0
|
|
20230612,165600,576478890,3700,3700,3700,3700,0
|
|
20230612,165500,576478890,3700,3700,3700,3700,0
|
|
20230612,165400,576478890,3700,3700,3700,3700,0
|
|
20230612,165300,576478890,3700,3700,3700,3700,0
|
|
20230612,165200,576478890,3700,3700,3700,3700,0
|
|
20230612,165100,576478890,3700,3700,3700,3700,0
|
|
20230612,165000,576478890,3700,3700,3700,3700,0
|
|
20230612,164900,576478890,3700,3700,3700,3700,0
|
|
20230612,164800,576478890,3700,3700,3700,3700,0
|
|
20230612,164700,576478890,3700,3700,3700,3700,0
|
|
20230612,164600,576478890,3700,3700,3700,3700,0
|
|
20230612,164500,576478890,3700,3700,3700,3700,0
|
|
20230612,164400,576478890,3700,3700,3700,3700,0
|
|
20230612,164300,576478890,3700,3700,3700,3700,0
|
|
20230612,164200,576478890,3700,3700,3700,3700,0
|
|
20230612,164100,576478890,3700,3700,3700,3700,2658
|
|
20230612,164000,576478890,3700,3700,3700,3700,0
|
|
20230612,163900,576478890,3700,3700,3700,3700,0
|
|
20230612,163800,576478890,3700,3700,3700,3700,0
|
|
20230612,163700,576478890,3700,3700,3700,3700,0
|
|
20230612,163600,576478890,3700,3700,3700,3700,0
|
|
20230612,163500,576478890,3700,3700,3700,3700,0
|
|
20230612,163400,576478890,3700,3700,3700,3700,0
|
|
20230612,163300,576478890,3700,3700,3700,3700,0
|
|
20230612,163200,576478890,3700,3700,3700,3700,0
|
|
20230612,163100,576478890,3700,3700,3700,3700,0
|
|
20230612,163000,576478890,3700,3700,3700,3700,0
|
|
20230612,162900,576478890,3700,3700,3700,3700,0
|
|
20230612,162800,576478890,3700,3700,3700,3700,0
|
|
20230612,162700,576478890,3700,3700,3700,3700,0
|
|
20230612,162600,576478890,3700,3700,3700,3700,0
|
|
20230612,162500,576478890,3700,3700,3700,3700,0
|
|
20230612,162400,576478890,3700,3700,3700,3700,0
|
|
20230612,162300,576478890,3700,3700,3700,3700,0
|
|
20230612,162200,576478890,3700,3700,3700,3700,0
|
|
20230612,162100,576478890,3700,3700,3700,3700,0
|
|
20230612,162000,576478890,3700,3700,3700,3700,0
|
|
20230612,161900,576478890,3700,3700,3700,3700,0
|
|
20230612,161800,576478890,3700,3700,3700,3700,0
|
|
20230612,161700,576478890,3700,3700,3700,3700,0
|
|
20230612,161600,576478890,3700,3700,3700,3700,0
|
|
20230612,161500,576478890,3700,3700,3700,3700,0
|
|
20230612,161400,576478890,3700,3700,3700,3700,0
|
|
20230612,161300,576478890,3700,3700,3700,3700,0
|
|
20230612,161200,576478890,3700,3700,3700,3700,0
|
|
20230612,161100,576478890,3700,3700,3700,3700,2658
|
|
20230612,161000,576478890,3700,3700,3700,3700,0
|
|
20230612,160900,576478890,3700,3700,3700,3700,0
|
|
20230612,160800,576478890,3700,3700,3700,3700,0
|
|
20230612,160700,576478890,3700,3700,3700,3700,0
|
|
20230612,160600,576478890,3700,3700,3700,3700,0
|
|
20230612,160500,576478890,3700,3700,3700,3700,0
|
|
20230612,160400,576478890,3700,3700,3700,3700,0
|
|
20230612,160300,576478890,3700,3700,3700,3700,0
|
|
20230612,160200,576478890,3700,3700,3700,3700,0
|
|
20230612,160100,576478890,3700,3700,3700,3700,0
|
|
20230612,160000,576478890,3700,3700,3700,3700,0
|
|
20230612,155900,576478890,3700,3700,3700,3700,0
|
|
20230612,155800,576478890,3700,3700,3700,3700,0
|
|
20230612,155700,576478890,3700,3700,3700,3700,0
|
|
20230612,155600,576478890,3700,3700,3700,3700,0
|
|
20230612,155500,576478890,3700,3700,3700,3700,0
|
|
20230612,155400,576478890,3700,3700,3700,3700,0
|
|
20230612,155300,576478890,3700,3700,3700,3700,0
|
|
20230612,155200,576478890,3700,3700,3700,3700,0
|
|
20230612,155100,576478890,3700,3700,3700,3700,0
|
|
20230612,155000,576478890,3700,3700,3700,3700,0
|
|
20230612,154900,576478890,3700,3700,3700,3700,0
|
|
20230612,154800,576478890,3700,3700,3700,3700,0
|
|
20230612,154700,576478890,3700,3700,3700,3700,0
|
|
20230612,154600,576478890,3700,3700,3700,3700,0
|
|
20230612,154500,576478890,3700,3700,3700,3700,0
|
|
20230612,154400,576478890,3700,3700,3700,3700,0
|
|
20230612,154300,576478890,3700,3700,3700,3700,0
|
|
20230612,154200,576478890,3700,3700,3700,3700,0
|
|
20230612,154100,576478890,3700,3700,3700,3700,2658
|
|
20230612,154000,576478890,3700,3700,3700,3700,0
|
|
20230612,153900,576478890,3700,3700,3700,3700,0
|
|
20230612,153800,576478890,3700,3700,3700,3700,0
|
|
20230612,153700,576478890,3700,3700,3700,3700,0
|
|
20230612,153600,576478890,3700,3700,3700,3700,0
|
|
20230612,153500,576478890,3700,3700,3700,3700,0
|
|
20230612,153400,576478890,3700,3700,3700,3700,0
|
|
20230612,153300,576478890,3700,3700,3700,3700,0
|
|
20230612,153200,576478890,3700,3700,3700,3700,0
|
|
20230612,153100,576478890,3700,3700,3700,3700,0
|
|
20230612,153000,576478890,3700,3700,3700,3700,2658
|
|
20230612,152900,566644290,3700,3700,3700,3700,0
|
|
20230612,152800,566644290,3700,3700,3700,3700,0
|
|
20230612,152700,566644290,3700,3700,3700,3700,0
|
|
20230612,152600,566644290,3700,3700,3700,3700,0
|
|
20230612,152500,566644290,3700,3700,3700,3700,0
|
|
20230612,152400,566644290,3700,3700,3700,3700,0
|
|
20230612,152300,566644290,3700,3700,3700,3700,0
|
|
20230612,152200,566644290,3700,3700,3700,3700,0
|
|
20230612,152100,566644290,3700,3700,3700,3700,0
|
|
20230612,152000,566644290,3700,3700,3700,3700,0
|
|
20230612,151900,566644290,3700,3700,3710,3700,326
|
|
20230612,151800,565434940,3700,3705,3705,3700,653
|
|
20230612,151700,563017655,3710,3700,3710,3700,312
|
|
20230612,151600,561860375,3700,3700,3700,3700,946
|
|
20230612,151500,558360175,3700,3700,3700,3700,192
|
|
20230612,151400,557649775,3700,3700,3700,3700,102
|
|
20230612,151300,557272375,3700,3700,3700,3700,269
|
|
20230612,151200,556277075,3700,3700,3700,3700,261
|
|
20230612,151100,555311375,3700,3700,3700,3700,48
|
|
20230612,151000,555133775,3700,3700,3700,3700,22
|
|
20230612,150900,555052375,3700,3700,3700,3700,0
|
|
20230612,150800,555052375,3700,3700,3700,3700,54
|
|
20230612,150700,554852575,3700,3700,3700,3700,3
|
|
20230612,150600,554841475,3700,3700,3700,3700,5
|
|
20230612,150500,554822975,3700,3700,3700,3695,121
|
|
20230612,150400,554375445,3700,3700,3700,3700,32
|
|
20230612,150300,554257045,3700,3695,3700,3695,159
|
|
20230612,150200,553668830,3700,3700,3700,3700,81
|
|
20230612,150100,553369130,3700,3700,3700,3700,27
|
|
20230612,150000,553269230,3700,3700,3700,3700,0
|
|
20230612,145900,553269230,3700,3700,3700,3700,3
|
|
20230612,145800,553258130,3700,3700,3700,3700,13
|
|
20230612,145700,553210030,3700,3695,3700,3695,12
|
|
20230612,145600,553165680,3695,3695,3695,3695,17
|
|
20230612,145500,553102865,3695,3695,3695,3695,0
|
|
20230612,145400,553102865,3695,3695,3695,3695,0
|
|
20230612,145300,553102865,3695,3695,3695,3695,55
|
|
20230612,145200,552899640,3695,3695,3695,3695,5
|
|
20230612,145100,552881165,3695,3695,3695,3695,32
|
|
20230612,145000,552762925,3695,3695,3695,3695,0
|
|
20230612,144900,552762925,3695,3695,3695,3690,22
|
|
20230612,144800,552681715,3690,3695,3695,3690,45
|
|
20230612,144700,552515640,3690,3690,3690,3690,0
|
|
20230612,144600,552515640,3690,3690,3690,3690,0
|
|
20230612,144500,552515640,3690,3700,3700,3685,10711
|
|
20230612,144400,513033040,3700,3700,3700,3700,0
|
|
20230612,144300,513033040,3700,3700,3700,3700,4
|
|
20230612,144200,513018240,3700,3695,3700,3695,18
|
|
20230612,144100,512951725,3695,3695,3695,3695,1
|
|
20230612,144000,512948030,3695,3695,3695,3695,13
|
|
20230612,143900,512899995,3695,3710,3710,3695,828
|
|
20230612,143800,509840505,3710,3710,3710,3710,0
|
|
20230612,143700,509840505,3710,3710,3710,3710,2
|
|
20230612,143600,509833085,3710,3690,3710,3690,735
|
|
20230612,143500,507117935,3710,3710,3710,3710,420
|
|
20230612,143400,505559735,3710,3710,3710,3710,3
|
|
20230612,143300,505548605,3710,3690,3710,3690,300
|
|
20230612,143200,504435765,3690,3690,3690,3690,123
|
|
20230612,143100,503981895,3690,3690,3690,3690,303
|
|
20230612,143000,502863825,3710,3710,3710,3710,1
|
|
20230612,142900,502860115,3710,3705,3710,3705,943
|
|
20230612,142800,499361855,3705,3705,3705,3705,0
|
|
20230612,142700,499361855,3705,3705,3705,3705,0
|
|
20230612,142600,499361855,3705,3700,3705,3690,530
|
|
20230612,142500,497404965,3710,3710,3710,3710,0
|
|
20230612,142400,497404965,3710,3700,3710,3700,303
|
|
20230612,142300,496281545,3700,3700,3700,3700,0
|
|
20230612,142200,496281545,3700,3700,3700,3700,0
|
|
20230612,142100,496281545,3700,3700,3700,3700,2
|
|
20230612,142000,496274145,3700,3700,3700,3700,5
|
|
20230612,141900,496255645,3700,3700,3700,3690,1139
|
|
20230612,141800,492049140,3710,3710,3710,3710,3
|
|
20230612,141700,492038010,3710,3710,3710,3710,301
|
|
20230612,141600,490921300,3710,3710,3710,3710,3
|
|
20230612,141500,490910170,3710,3705,3710,3705,228
|
|
20230612,141400,490065425,3710,3700,3710,3700,337
|
|
20230612,141300,488817345,3700,3700,3700,3700,20
|
|
20230612,141200,488743345,3700,3700,3700,3700,0
|
|
20230612,141100,488743345,3700,3695,3700,3690,562
|
|
20230612,141000,486667135,3700,3710,3710,3700,183
|
|
20230612,140900,485988535,3710,3700,3710,3700,195
|
|
20230612,140800,485265535,3710,3710,3710,3710,0
|
|
20230612,140700,485265535,3710,3710,3710,3710,2
|
|
20230612,140600,485258115,3710,3710,3710,3705,529
|
|
20230612,140500,483297510,3710,3710,3710,3710,3
|
|
20230612,140400,483286380,3710,3690,3710,3690,193
|
|
20230612,140300,482573485,3690,3690,3690,3690,0
|
|
20230612,140200,482573485,3690,3710,3710,3690,977
|
|
20230612,140100,478968315,3710,3710,3710,3710,0
|
|
20230612,140000,478968315,3710,3710,3710,3710,0
|
|
20230612,135900,478968315,3710,3700,3710,3700,162
|
|
20230612,135800,478367600,3700,3700,3700,3700,0
|
|
20230612,135700,478367600,3700,3700,3700,3690,338
|
|
20230612,135600,477118845,3700,3695,3700,3695,4
|
|
20230612,135500,477104050,3700,3690,3700,3690,340
|
|
20230612,135400,475847115,3695,3695,3695,3690,206
|
|
20230612,135300,475085950,3700,3700,3700,3700,0
|
|
20230612,135200,475085950,3700,3700,3700,3700,0
|
|
20230612,135100,475085950,3700,3700,3700,3700,2
|
|
20230612,135000,475078550,3700,3700,3700,3700,8
|
|
20230612,134900,475048950,3700,3700,3700,3700,13
|
|
20230612,134800,475000850,3700,3700,3700,3700,1
|
|
20230612,134700,474997150,3700,3700,3700,3700,543
|
|
20230612,134600,472988050,3690,3700,3700,3690,875
|
|
20230612,134500,469759170,3700,3700,3700,3700,2
|
|
20230612,134400,469751770,3695,3695,3700,3695,698
|
|
20230612,134300,467172645,3695,3695,3695,3695,32
|
|
20230612,134200,467054405,3700,3700,3700,3700,0
|
|
20230612,134100,467054405,3700,3700,3700,3700,2
|
|
20230612,134000,467047005,3700,3690,3700,3690,253
|
|
20230612,133900,466112330,3690,3690,3690,3690,0
|
|
20230612,133800,466112330,3690,3695,3695,3690,5
|
|
20230612,133700,466093870,3695,3695,3695,3695,30
|
|
20230612,133600,465983020,3695,3695,3695,3695,150
|
|
20230612,133500,465428770,3695,3695,3695,3695,10
|
|
20230612,133400,465391820,3695,3695,3695,3695,4
|
|
20230612,133300,465377040,3695,3695,3695,3695,9
|
|
20230612,133200,465343785,3695,3685,3695,3685,170
|
|
20230612,133100,464716900,3690,3690,3690,3690,0
|
|
20230612,133000,464716900,3690,3690,3690,3690,301
|
|
20230612,132900,463606210,3690,3690,3690,3690,0
|
|
20230612,132800,463606210,3690,3685,3690,3685,3
|
|
20230612,132700,463595145,3690,3690,3690,3685,695
|
|
20230612,132600,461033010,3690,3690,3695,3690,458
|
|
20230612,132500,459342975,3700,3695,3700,3695,265
|
|
20230612,132400,458363790,3700,3700,3700,3700,4
|
|
20230612,132300,458348990,3700,3700,3700,3700,7
|
|
20230612,132200,458323090,3695,3700,3700,3695,503
|
|
20230612,132100,456464490,3700,3700,3700,3700,0
|
|
20230612,132000,456464490,3700,3700,3700,3700,20
|
|
20230612,131900,456390490,3700,3695,3700,3695,16
|
|
20230612,131800,456331355,3700,3700,3700,3700,0
|
|
20230612,131700,456331355,3700,3700,3700,3700,1
|
|
20230612,131600,456327655,3700,3700,3700,3700,55
|
|
20230612,131500,456124155,3710,3710,3710,3710,0
|
|
20230612,131400,456124155,3710,3710,3710,3710,3
|
|
20230612,131300,456113025,3700,3710,3710,3700,52
|
|
20230612,131200,455920605,3705,3700,3705,3700,182
|
|
20230612,131100,455246565,3700,3700,3700,3700,4
|
|
20230612,131000,455231765,3700,3700,3700,3700,2
|
|
20230612,130900,455224365,3695,3695,3695,3695,86
|
|
20230612,130800,454906595,3695,3695,3695,3695,16
|
|
20230612,130700,454847475,3695,3695,3695,3695,0
|
|
20230612,130600,454847475,3695,3695,3695,3695,0
|
|
20230612,130500,454847475,3695,3695,3695,3695,3
|
|
20230612,130400,454836390,3695,3695,3695,3695,0
|
|
20230612,130300,454836390,3695,3695,3695,3695,5
|
|
20230612,130200,454817915,3695,3695,3695,3695,0
|
|
20230612,130100,454817915,3695,3690,3695,3690,36
|
|
20230612,130000,454685060,3690,3690,3690,3690,340
|
|
20230612,125900,453430460,3690,3685,3690,3685,204
|
|
20230612,125800,452678700,3690,3690,3690,3690,15
|
|
20230612,125700,452623350,3690,3690,3690,3690,3
|
|
20230612,125600,452612280,3690,3700,3700,3690,32
|
|
20230612,125500,452494180,3685,3700,3700,3685,427
|
|
20230612,125400,450920505,3700,3700,3700,3700,0
|
|
20230612,125300,450920505,3700,3695,3700,3695,15
|
|
20230612,125200,450865070,3700,3695,3700,3695,40
|
|
20230612,125100,450717235,3700,3700,3700,3700,1
|
|
20230612,125000,450713535,3685,3705,3705,3685,1460
|
|
20230612,124900,445331435,3705,3705,3705,3705,2
|
|
20230612,124800,445324025,3705,3705,3705,3705,3
|
|
20230612,124700,445312910,3700,3705,3705,3700,6
|
|
20230612,124600,445290695,3700,3705,3705,3700,32
|
|
20230612,124500,445172270,3705,3705,3705,3705,0
|
|
20230612,124400,445172270,3705,3695,3705,3695,491
|
|
20230612,124300,443353805,3695,3690,3695,3690,567
|
|
20230612,124200,441261500,3690,3690,3690,3690,200
|
|
20230612,124100,440523500,3690,3690,3690,3690,83
|
|
20230612,124000,440217230,3690,3690,3690,3690,2
|
|
20230612,123900,440209850,3690,3690,3690,3690,158
|
|
20230612,123800,439626830,3685,3690,3690,3685,15
|
|
20230612,123700,439571500,3690,3690,3690,3690,1
|
|
20230612,123600,439567810,3690,3690,3690,3690,13
|
|
20230612,123500,439519840,3690,3690,3690,3690,42
|
|
20230612,123400,439364860,3690,3690,3690,3690,120
|
|
20230612,123300,438922060,3690,3690,3690,3690,437
|
|
20230612,123200,437309530,3690,3690,3690,3690,0
|
|
20230612,123100,437309530,3690,3690,3690,3690,0
|
|
20230612,123000,437309530,3690,3690,3690,3685,26
|
|
20230612,122900,437213595,3700,3700,3700,3700,2
|
|
20230612,122800,437206195,3690,3690,3690,3690,560
|
|
20230612,122700,435139795,3690,3690,3690,3690,0
|
|
20230612,122600,435139795,3690,3690,3690,3690,0
|
|
20230612,122500,435139795,3690,3690,3690,3690,273
|
|
20230612,122400,434132425,3700,3700,3700,3700,0
|
|
20230612,122300,434132425,3700,3700,3700,3700,20
|
|
20230612,122200,434058425,3695,3700,3700,3695,449
|
|
20230612,122100,432399355,3700,3700,3700,3700,0
|
|
20230612,122000,432399355,3700,3700,3700,3700,2
|
|
20230612,121900,432391955,3700,3700,3700,3700,0
|
|
20230612,121800,432391955,3700,3700,3700,3700,0
|
|
20230612,121700,432391955,3700,3700,3700,3695,17
|
|
20230612,121600,432329120,3700,3695,3700,3695,20
|
|
20230612,121500,432255170,3690,3690,3690,3690,39
|
|
20230612,121400,432111260,3690,3690,3690,3690,633
|
|
20230612,121300,429775490,3690,3690,3690,3690,19
|
|
20230612,121200,429705380,3690,3690,3690,3690,15
|
|
20230612,121100,429650030,3690,3685,3690,3685,246
|
|
20230612,121000,428743510,3685,3685,3685,3685,10
|
|
20230612,120900,428706660,3685,3685,3685,3685,3
|
|
20230612,120800,428695605,3685,3685,3685,3685,1172
|
|
20230612,120700,424376785,3685,3685,3685,3685,17
|
|
20230612,120600,424314140,3685,3685,3685,3685,2
|
|
20230612,120500,424306770,3685,3685,3685,3685,0
|
|
20230612,120400,424306770,3685,3685,3685,3685,2
|
|
20230612,120300,424299400,3680,3685,3685,3680,108
|
|
20230612,120200,423901490,3685,3685,3685,3685,1000
|
|
20230612,120100,420216490,3685,3685,3685,3685,2
|
|
20230612,120000,420209120,3685,3685,3685,3685,2
|
|
20230612,115900,420201750,3685,3685,3685,3685,0
|
|
20230612,115800,420201750,3685,3685,3685,3685,3
|
|
20230612,115700,420190695,3685,3685,3685,3685,0
|
|
20230612,115600,420190695,3685,3680,3685,3680,187
|
|
20230612,115500,419502525,3680,3680,3680,3680,1
|
|
20230612,115400,419498845,3685,3685,3685,3685,30
|
|
20230612,115300,419388295,3685,3685,3685,3685,3
|
|
20230612,115200,419377240,3685,3685,3685,3685,3
|
|
20230612,115100,419366185,3680,3680,3680,3680,2000
|
|
20230612,115000,412006185,3685,3685,3685,3685,321
|
|
20230612,114900,410823300,3685,3685,3685,3685,501
|
|
20230612,114800,408977115,3685,3685,3685,3685,100
|
|
20230612,114700,408608615,3685,3685,3685,3685,12
|
|
20230612,114600,408564395,3685,3685,3685,3685,1712
|
|
20230612,114500,402255675,3690,3685,3690,3685,42
|
|
20230612,114400,402100900,3690,3690,3690,3690,0
|
|
20230612,114300,402100900,3690,3690,3690,3690,0
|
|
20230612,114200,402100900,3690,3690,3690,3690,2
|
|
20230612,114100,402093520,3690,3690,3690,3690,15
|
|
20230612,114000,402038170,3690,3690,3690,3690,12
|
|
20230612,113900,401993890,3690,3690,3690,3690,4
|
|
20230612,113800,401979130,3690,3690,3690,3690,40
|
|
20230612,113700,401831530,3690,3690,3690,3690,2
|
|
20230612,113600,401824150,3690,3690,3690,3690,3766
|
|
20230612,113500,387927610,3695,3695,3695,3695,0
|
|
20230612,113400,387927610,3695,3695,3695,3695,6
|
|
20230612,113300,387905440,3690,3690,3690,3690,50
|
|
20230612,113200,387720940,3695,3695,3695,3695,125
|
|
20230612,113100,387259065,3695,3695,3695,3695,22
|
|
20230612,113000,387177775,3695,3695,3695,3695,5
|
|
20230612,112900,387159300,3695,3695,3695,3695,112
|
|
20230612,112800,386745460,3695,3695,3695,3695,23
|
|
20230612,112700,386660475,3695,3695,3695,3695,1022
|
|
20230612,112600,382884185,3695,3700,3700,3695,239
|
|
20230612,112500,382001065,3700,3700,3700,3700,0
|
|
20230612,112400,382001065,3700,3700,3700,3700,0
|
|
20230612,112300,382001065,3700,3700,3700,3700,2
|
|
20230612,112200,381993665,3700,3705,3705,3700,1285
|
|
20230612,112100,377239150,3700,3700,3700,3700,222
|
|
20230612,112000,376417750,3695,3695,3695,3695,13
|
|
20230612,111900,376369715,3695,3695,3695,3695,1626
|
|
20230612,111800,370361645,3695,3695,3695,3695,285
|
|
20230612,111700,369308570,3695,3695,3695,3695,600
|
|
20230612,111600,367091570,3695,3695,3695,3695,301
|
|
20230612,111500,365979375,3690,3695,3695,3690,715
|
|
20230612,111400,363341010,3695,3695,3695,3690,852
|
|
20230612,111300,360197095,3695,3690,3695,3690,48
|
|
20230612,111200,360019965,3690,3690,3690,3690,72
|
|
20230612,111100,359754285,3690,3685,3690,3685,425
|
|
20230612,111000,358188145,3690,3690,3690,3685,52
|
|
20230612,110900,357996500,3685,3690,3690,3680,2748
|
|
20230612,110800,347879345,3685,3685,3685,3685,3137
|
|
20230612,110700,336319500,3680,3680,3685,3680,5295
|
|
20230612,110600,316825940,3680,3685,3685,3680,1846
|
|
20230612,110500,310032255,3685,3695,3695,3685,9727
|
|
20230612,110400,274155555,3695,3695,3695,3695,24
|
|
20230612,110300,274066875,3695,3695,3695,3695,48
|
|
20230612,110200,273889515,3695,3695,3695,3695,61
|
|
20230612,110100,273664120,3695,3695,3695,3695,10
|
|
20230612,110000,273627170,3695,3690,3695,3690,209
|
|
20230612,105900,272855420,3695,3695,3695,3695,32
|
|
20230612,105800,272737180,3695,3695,3695,3695,2993
|
|
20230612,105700,261678045,3700,3700,3700,3700,558
|
|
20230612,105600,259613445,3700,3700,3700,3700,33
|
|
20230612,105500,259491345,3700,3700,3700,3700,0
|
|
20230612,105400,259491345,3700,3700,3700,3700,2
|
|
20230612,105300,259483945,3700,3700,3700,3700,26
|
|
20230612,105200,259387745,3695,3700,3700,3695,580
|
|
20230612,105100,257244505,3700,3700,3700,3700,33
|
|
20230612,105000,257122405,3700,3700,3700,3700,0
|
|
20230612,104900,257122405,3700,3700,3700,3700,17
|
|
20230612,104800,257059505,3700,3705,3705,3695,6789
|
|
20230612,104700,231957430,3700,3705,3705,3700,762
|
|
20230612,104600,229136530,3705,3705,3705,3705,3
|
|
20230612,104500,229125415,3700,3700,3700,3700,84
|
|
20230612,104400,228814615,3705,3705,3705,3705,19
|
|
20230612,104300,228744220,3705,3705,3705,3705,2
|
|
20230612,104200,228736810,3700,3700,3700,3700,0
|
|
20230612,104100,228736810,3700,3705,3705,3700,110
|
|
20230612,104000,228329710,3705,3705,3705,3705,50
|
|
20230612,103900,228144460,3705,3705,3705,3705,22
|
|
20230612,103800,228062950,3705,3705,3705,3705,1001
|
|
20230612,103700,224354245,3705,3705,3705,3705,38
|
|
20230612,103600,224213455,3705,3705,3705,3705,117
|
|
20230612,103500,223779970,3705,3705,3705,3705,1341
|
|
20230612,103400,218811565,3700,3700,3700,3700,801
|
|
20230612,103300,215847865,3700,3700,3700,3700,43
|
|
20230612,103200,215688765,3705,3705,3705,3705,0
|
|
20230612,103100,215688765,3705,3705,3705,3705,0
|
|
20230612,103000,215688765,3705,3705,3705,3705,84
|
|
20230612,102900,215377545,3705,3705,3705,3705,189
|
|
20230612,102800,214677300,3705,3710,3710,3705,1625
|
|
20230612,102700,208656510,3710,3710,3710,3710,35
|
|
20230612,102600,208526660,3710,3710,3710,3710,433
|
|
20230612,102500,206920230,3710,3710,3710,3710,16
|
|
20230612,102400,206860870,3710,3710,3710,3710,33
|
|
20230612,102300,206738440,3710,3715,3715,3710,75
|
|
20230612,102200,206459900,3705,3710,3715,3705,84
|
|
20230612,102100,206148205,3710,3710,3710,3710,16
|
|
20230612,102000,206088845,3710,3710,3710,3705,2002
|
|
20230612,101900,198663495,3715,3715,3715,3715,24
|
|
20230612,101800,198574335,3715,3715,3715,3715,41
|
|
20230612,101700,198422020,3715,3715,3715,3715,47
|
|
20230612,101600,198247415,3715,3715,3715,3715,324
|
|
20230612,101500,197043755,3715,3715,3715,3715,21
|
|
20230612,101400,196965740,3715,3710,3715,3710,79
|
|
20230612,101300,196672635,3710,3710,3715,3710,310
|
|
20230612,101200,195522495,3710,3710,3710,3710,19
|
|
20230612,101100,195452005,3705,3710,3710,3705,35
|
|
20230612,101000,195322160,3710,3705,3710,3705,104
|
|
20230612,100900,194936795,3705,3705,3705,3705,32
|
|
20230612,100800,194818235,3705,3710,3710,3705,304
|
|
20230612,100700,193691870,3710,3710,3710,3705,76
|
|
20230612,100600,193410210,3710,3710,3710,3710,24
|
|
20230612,100500,193321170,3705,3705,3705,3705,3099
|
|
20230612,100400,181839375,3705,3700,3705,3700,1519
|
|
20230612,100300,176218295,3705,3705,3705,3700,166
|
|
20230612,100200,175603915,3705,3705,3710,3700,2806
|
|
20230612,100100,165216270,3705,3705,3710,3705,3110
|
|
20230612,100000,153693665,3715,3715,3720,3710,2735
|
|
20230612,095900,143544075,3720,3720,3720,3720,16
|
|
20230612,095800,143484555,3720,3720,3720,3715,125
|
|
20230612,095700,143020055,3720,3720,3720,3720,16
|
|
20230612,095600,142960535,3720,3720,3720,3720,19
|
|
20230612,095500,142889855,3720,3720,3720,3720,28
|
|
20230612,095400,142785695,3720,3720,3720,3720,18
|
|
20230612,095300,142718735,3720,3720,3720,3720,18
|
|
20230612,095200,142651775,3720,3720,3720,3720,28
|
|
20230612,095100,142547615,3720,3720,3720,3715,103
|
|
20230612,095000,142164875,3720,3720,3720,3720,24
|
|
20230612,094900,142075595,3720,3715,3720,3715,59
|
|
20230612,094800,141856265,3715,3715,3715,3715,318
|
|
20230612,094700,140674895,3715,3715,3715,3715,227
|
|
20230612,094600,139831590,3715,3720,3725,3715,2459
|
|
20230612,094500,130692310,3725,3725,3725,3725,16
|
|
20230612,094400,130632710,3725,3725,3725,3725,33
|
|
20230612,094300,130509785,3720,3725,3725,3720,695
|
|
20230612,094200,127921225,3720,3725,3725,3720,26
|
|
20230612,094100,127824385,3725,3725,3725,3725,39
|
|
20230612,094000,127679110,3725,3725,3725,3725,25
|
|
20230612,093900,127585985,3725,3725,3725,3725,0
|
|
20230612,093800,127585985,3725,3720,3725,3720,89
|
|
20230612,093700,127254885,3725,3725,3725,3725,13
|
|
20230612,093600,127206460,3725,3725,3725,3725,10
|
|
20230612,093500,127169210,3725,3725,3725,3725,13
|
|
20230612,093400,127120785,3725,3720,3725,3720,21
|
|
20230612,093300,127042660,3725,3725,3725,3725,131
|
|
20230612,093200,126554685,3725,3720,3725,3720,214
|
|
20230612,093100,125758590,3725,3725,3725,3725,6
|
|
20230612,093000,125736240,3725,3725,3725,3725,2
|
|
20230612,092900,125728790,3725,3725,3725,3725,1
|
|
20230612,092800,125725065,3720,3720,3720,3720,201
|
|
20230612,092700,124977345,3720,3720,3720,3720,87
|
|
20230612,092600,124653705,3720,3720,3720,3720,13
|
|
20230612,092500,124605345,3720,3720,3720,3720,196
|
|
20230612,092400,123876225,3720,3720,3720,3720,326
|
|
20230612,092300,122663505,3725,3730,3730,3720,1386
|
|
20230612,092200,117507085,3725,3730,3730,3725,9880
|
|
20230612,092100,80659935,3730,3735,3735,3730,580
|
|
20230612,092000,78496510,3735,3735,3735,3730,397
|
|
20230612,091900,77015640,3735,3735,3735,3730,105
|
|
20230612,091800,76623700,3740,3740,3740,3740,86
|
|
20230612,091700,76302060,3745,3740,3745,3740,804
|
|
20230612,091600,73291245,3730,3730,3730,3730,886
|
|
20230612,091500,69986465,3735,3730,3735,3730,14
|
|
20230612,091400,69934220,3730,3730,3735,3730,1012
|
|
20230612,091300,66158080,3735,3735,3735,3730,1813
|
|
20230612,091200,59388525,3740,3740,3740,3740,0
|
|
20230612,091100,59388525,3740,3740,3740,3740,1093
|
|
20230612,091000,55300705,3750,3745,3750,3745,536
|
|
20230612,090900,53293185,3750,3750,3750,3750,0
|
|
20230612,090800,53293185,3750,3740,3750,3740,53
|
|
20230612,090700,53094705,3735,3740,3740,3735,3267
|
|
20230612,090600,40886470,3750,3750,3750,3750,791
|
|
20230612,090500,37920220,3750,3740,3750,3740,125
|
|
20230612,090400,37451560,3735,3735,3735,3735,490
|
|
20230612,090300,35621410,3735,3755,3755,3730,3775
|
|
20230612,090200,21513905,3755,3735,3755,3730,130
|
|
20230612,090100,21028560,3735,3735,3735,3735,555
|
|
20230612,090000,18955635,3735,3790,3790,3735,5024
|