693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203000,414180565,3340,3340,3340,3340,6686
|
|
20230612,202900,414180565,3340,3340,3340,3340,0
|
|
20230612,202800,414180565,3340,3340,3340,3340,0
|
|
20230612,202700,414180565,3340,3340,3340,3340,0
|
|
20230612,202600,414180565,3340,3340,3340,3340,0
|
|
20230612,202500,414180565,3340,3340,3340,3340,0
|
|
20230612,202400,414180565,3340,3340,3340,3340,0
|
|
20230612,202300,414180565,3340,3340,3340,3340,0
|
|
20230612,202200,414180565,3340,3340,3340,3340,0
|
|
20230612,202100,414180565,3340,3340,3340,3340,0
|
|
20230612,202000,414180565,3340,3340,3340,3340,0
|
|
20230612,201900,414180565,3340,3340,3340,3340,0
|
|
20230612,201800,414180565,3340,3340,3340,3340,0
|
|
20230612,201700,414180565,3340,3340,3340,3340,0
|
|
20230612,201600,414180565,3340,3340,3340,3340,0
|
|
20230612,201500,414180565,3340,3340,3340,3340,0
|
|
20230612,201400,414180565,3340,3340,3340,3340,0
|
|
20230612,201300,414180565,3340,3340,3340,3340,0
|
|
20230612,201200,414180565,3340,3340,3340,3340,0
|
|
20230612,201100,414180565,3340,3340,3340,3340,0
|
|
20230612,201000,414180565,3340,3340,3340,3340,0
|
|
20230612,200900,414180565,3340,3340,3340,3340,0
|
|
20230612,200800,414180565,3340,3340,3340,3340,0
|
|
20230612,200700,414180565,3340,3340,3340,3340,0
|
|
20230612,200600,414180565,3340,3340,3340,3340,0
|
|
20230612,200500,414180565,3340,3340,3340,3340,0
|
|
20230612,200400,414180565,3340,3340,3340,3340,0
|
|
20230612,200300,414180565,3340,3340,3340,3340,0
|
|
20230612,200200,414180565,3340,3340,3340,3340,0
|
|
20230612,200100,414180565,3340,3340,3340,3340,0
|
|
20230612,200000,414180565,3340,3340,3340,3340,6686
|
|
20230612,195900,414180565,3340,3340,3340,3340,0
|
|
20230612,195800,414180565,3340,3340,3340,3340,0
|
|
20230612,195700,414180565,3340,3340,3340,3340,0
|
|
20230612,195600,414180565,3340,3340,3340,3340,0
|
|
20230612,195500,414180565,3340,3340,3340,3340,0
|
|
20230612,195400,414180565,3340,3340,3340,3340,0
|
|
20230612,195300,414180565,3340,3340,3340,3340,0
|
|
20230612,195200,414180565,3340,3340,3340,3340,0
|
|
20230612,195100,414180565,3340,3340,3340,3340,0
|
|
20230612,195000,414180565,3340,3340,3340,3340,0
|
|
20230612,194900,414180565,3340,3340,3340,3340,0
|
|
20230612,194800,414180565,3340,3340,3340,3340,0
|
|
20230612,194700,414180565,3340,3340,3340,3340,0
|
|
20230612,194600,414180565,3340,3340,3340,3340,0
|
|
20230612,194500,414180565,3340,3340,3340,3340,0
|
|
20230612,194400,414180565,3340,3340,3340,3340,0
|
|
20230612,194300,414180565,3340,3340,3340,3340,0
|
|
20230612,194200,414180565,3340,3340,3340,3340,0
|
|
20230612,194100,414180565,3340,3340,3340,3340,0
|
|
20230612,194000,414180565,3340,3340,3340,3340,0
|
|
20230612,193900,414180565,3340,3340,3340,3340,0
|
|
20230612,193800,414180565,3340,3340,3340,3340,0
|
|
20230612,193700,414180565,3340,3340,3340,3340,0
|
|
20230612,193600,414180565,3340,3340,3340,3340,0
|
|
20230612,193500,414180565,3340,3340,3340,3340,0
|
|
20230612,193400,414180565,3340,3340,3340,3340,0
|
|
20230612,193300,414180565,3340,3340,3340,3340,0
|
|
20230612,193200,414180565,3340,3340,3340,3340,0
|
|
20230612,193100,414180565,3340,3340,3340,3340,0
|
|
20230612,193000,414180565,3340,3340,3340,3340,6686
|
|
20230612,192900,414180565,3340,3340,3340,3340,0
|
|
20230612,192800,414180565,3340,3340,3340,3340,0
|
|
20230612,192700,414180565,3340,3340,3340,3340,0
|
|
20230612,192600,414180565,3340,3340,3340,3340,0
|
|
20230612,192500,414180565,3340,3340,3340,3340,0
|
|
20230612,192400,414180565,3340,3340,3340,3340,0
|
|
20230612,192300,414180565,3340,3340,3340,3340,0
|
|
20230612,192200,414180565,3340,3340,3340,3340,0
|
|
20230612,192100,414180565,3340,3340,3340,3340,0
|
|
20230612,192000,414180565,3340,3340,3340,3340,0
|
|
20230612,191900,414180565,3340,3340,3340,3340,0
|
|
20230612,191800,414180565,3340,3340,3340,3340,0
|
|
20230612,191700,414180565,3340,3340,3340,3340,0
|
|
20230612,191600,414180565,3340,3340,3340,3340,0
|
|
20230612,191500,414180565,3340,3340,3340,3340,0
|
|
20230612,191400,414180565,3340,3340,3340,3340,0
|
|
20230612,191300,414180565,3340,3340,3340,3340,0
|
|
20230612,191200,414180565,3340,3340,3340,3340,0
|
|
20230612,191100,414180565,3340,3340,3340,3340,0
|
|
20230612,191000,414180565,3340,3340,3340,3340,0
|
|
20230612,190900,414180565,3340,3340,3340,3340,0
|
|
20230612,190800,414180565,3340,3340,3340,3340,0
|
|
20230612,190700,414180565,3340,3340,3340,3340,0
|
|
20230612,190600,414180565,3340,3340,3340,3340,0
|
|
20230612,190500,414180565,3340,3340,3340,3340,0
|
|
20230612,190400,414180565,3340,3340,3340,3340,0
|
|
20230612,190300,414180565,3340,3340,3340,3340,0
|
|
20230612,190200,414180565,3340,3340,3340,3340,0
|
|
20230612,190100,414180565,3340,3340,3340,3340,0
|
|
20230612,190000,414180565,3340,3340,3340,3340,6686
|
|
20230612,185900,414180565,3340,3340,3340,3340,0
|
|
20230612,185800,414180565,3340,3340,3340,3340,0
|
|
20230612,185700,414180565,3340,3340,3340,3340,0
|
|
20230612,185600,414180565,3340,3340,3340,3340,0
|
|
20230612,185500,414180565,3340,3340,3340,3340,0
|
|
20230612,185400,414180565,3340,3340,3340,3340,0
|
|
20230612,185300,414180565,3340,3340,3340,3340,0
|
|
20230612,185200,414180565,3340,3340,3340,3340,0
|
|
20230612,185100,414180565,3340,3340,3340,3340,0
|
|
20230612,185000,414180565,3340,3340,3340,3340,0
|
|
20230612,184900,414180565,3340,3340,3340,3340,0
|
|
20230612,184800,414180565,3340,3340,3340,3340,0
|
|
20230612,184700,414180565,3340,3340,3340,3340,0
|
|
20230612,184600,414180565,3340,3340,3340,3340,0
|
|
20230612,184500,414180565,3340,3340,3340,3340,0
|
|
20230612,184400,414180565,3340,3340,3340,3340,0
|
|
20230612,184300,414180565,3340,3340,3340,3340,0
|
|
20230612,184200,414180565,3340,3340,3340,3340,0
|
|
20230612,184100,414180565,3340,3340,3340,3340,0
|
|
20230612,184000,414180565,3340,3340,3340,3340,0
|
|
20230612,183900,414180565,3340,3340,3340,3340,0
|
|
20230612,183800,414180565,3340,3340,3340,3340,0
|
|
20230612,183700,414180565,3340,3340,3340,3340,0
|
|
20230612,183600,414180565,3340,3340,3340,3340,0
|
|
20230612,183500,414180565,3340,3340,3340,3340,0
|
|
20230612,183400,414180565,3340,3340,3340,3340,0
|
|
20230612,183300,414180565,3340,3340,3340,3340,0
|
|
20230612,183200,414180565,3340,3340,3340,3340,0
|
|
20230612,183100,414180565,3340,3340,3340,3340,0
|
|
20230612,183000,414180565,3340,3340,3340,3340,6686
|
|
20230612,182900,414180565,3340,3340,3340,3340,0
|
|
20230612,182800,414180565,3340,3340,3340,3340,0
|
|
20230612,182700,414180565,3340,3340,3340,3340,0
|
|
20230612,182600,414180565,3340,3340,3340,3340,0
|
|
20230612,182500,414180565,3340,3340,3340,3340,0
|
|
20230612,182400,414180565,3340,3340,3340,3340,0
|
|
20230612,182300,414180565,3340,3340,3340,3340,0
|
|
20230612,182200,414180565,3340,3340,3340,3340,0
|
|
20230612,182100,414180565,3340,3340,3340,3340,0
|
|
20230612,182000,414180565,3340,3340,3340,3340,0
|
|
20230612,181900,414180565,3340,3340,3340,3340,0
|
|
20230612,181800,414180565,3340,3340,3340,3340,0
|
|
20230612,181700,414180565,3340,3340,3340,3340,0
|
|
20230612,181600,414180565,3340,3340,3340,3340,0
|
|
20230612,181500,414180565,3340,3340,3340,3340,0
|
|
20230612,181400,414180565,3340,3340,3340,3340,0
|
|
20230612,181300,414180565,3340,3340,3340,3340,0
|
|
20230612,181200,414180565,3340,3340,3340,3340,0
|
|
20230612,181100,414180565,3340,3340,3340,3340,0
|
|
20230612,181000,414180565,3340,3340,3340,3340,0
|
|
20230612,180900,414180565,3340,3340,3340,3340,0
|
|
20230612,180800,414180565,3340,3340,3340,3340,0
|
|
20230612,180700,414180565,3340,3340,3340,3340,0
|
|
20230612,180600,414180565,3340,3340,3340,3340,0
|
|
20230612,180500,414180565,3340,3340,3340,3340,0
|
|
20230612,180400,414180565,3340,3340,3340,3340,0
|
|
20230612,180300,414180565,3340,3340,3340,3340,0
|
|
20230612,180200,414180565,3340,3340,3340,3340,0
|
|
20230612,180100,414180565,3340,3340,3340,3340,0
|
|
20230612,180000,414180565,3340,3340,3340,3340,6686
|
|
20230612,175900,414180565,3340,3340,3340,3340,0
|
|
20230612,175800,414180565,3340,3340,3340,3340,0
|
|
20230612,175700,414180565,3340,3340,3340,3340,0
|
|
20230612,175600,414180565,3340,3340,3340,3340,0
|
|
20230612,175500,414180565,3340,3340,3340,3340,0
|
|
20230612,175400,414180565,3340,3340,3340,3340,0
|
|
20230612,175300,414180565,3340,3340,3340,3340,0
|
|
20230612,175200,414180565,3340,3340,3340,3340,0
|
|
20230612,175100,414180565,3340,3340,3340,3340,0
|
|
20230612,175000,414180565,3340,3340,3340,3340,0
|
|
20230612,174900,414180565,3340,3340,3340,3340,0
|
|
20230612,174800,414180565,3340,3340,3340,3340,0
|
|
20230612,174700,414180565,3340,3340,3340,3340,0
|
|
20230612,174600,414180565,3340,3340,3340,3340,0
|
|
20230612,174500,414180565,3340,3340,3340,3340,0
|
|
20230612,174400,414180565,3340,3340,3340,3340,0
|
|
20230612,174300,414180565,3340,3340,3340,3340,0
|
|
20230612,174200,414180565,3340,3340,3340,3340,0
|
|
20230612,174100,414180565,3340,3340,3340,3340,0
|
|
20230612,174000,414180565,3340,3340,3340,3340,0
|
|
20230612,173900,414180565,3340,3340,3340,3340,0
|
|
20230612,173800,414180565,3340,3340,3340,3340,0
|
|
20230612,173700,414180565,3340,3340,3340,3340,0
|
|
20230612,173600,414180565,3340,3340,3340,3340,0
|
|
20230612,173500,414180565,3340,3340,3340,3340,0
|
|
20230612,173400,414180565,3340,3340,3340,3340,0
|
|
20230612,173300,414180565,3340,3340,3340,3340,0
|
|
20230612,173200,414180565,3340,3340,3340,3340,0
|
|
20230612,173100,414180565,3340,3340,3340,3340,0
|
|
20230612,173000,414180565,3340,3340,3340,3340,6686
|
|
20230612,172900,414180565,3340,3340,3340,3340,0
|
|
20230612,172800,414180565,3340,3340,3340,3340,0
|
|
20230612,172700,414180565,3340,3340,3340,3340,0
|
|
20230612,172600,414180565,3340,3340,3340,3340,0
|
|
20230612,172500,414180565,3340,3340,3340,3340,0
|
|
20230612,172400,414180565,3340,3340,3340,3340,0
|
|
20230612,172300,414180565,3340,3340,3340,3340,0
|
|
20230612,172200,414180565,3340,3340,3340,3340,0
|
|
20230612,172100,414180565,3340,3340,3340,3340,0
|
|
20230612,172000,414180565,3340,3340,3340,3340,0
|
|
20230612,171900,414180565,3340,3340,3340,3340,0
|
|
20230612,171800,414180565,3340,3340,3340,3340,0
|
|
20230612,171700,414180565,3340,3340,3340,3340,0
|
|
20230612,171600,414180565,3340,3340,3340,3340,0
|
|
20230612,171500,414180565,3340,3340,3340,3340,0
|
|
20230612,171400,414180565,3340,3340,3340,3340,0
|
|
20230612,171300,414180565,3340,3340,3340,3340,0
|
|
20230612,171200,414180565,3340,3340,3340,3340,0
|
|
20230612,171100,414180565,3340,3340,3340,3340,0
|
|
20230612,171000,414180565,3340,3340,3340,3340,0
|
|
20230612,170900,414180565,3340,3340,3340,3340,0
|
|
20230612,170800,414180565,3340,3340,3340,3340,0
|
|
20230612,170700,414180565,3340,3340,3340,3340,0
|
|
20230612,170600,414180565,3340,3340,3340,3340,0
|
|
20230612,170500,414180565,3340,3340,3340,3340,0
|
|
20230612,170400,414180565,3340,3340,3340,3340,0
|
|
20230612,170300,414180565,3340,3340,3340,3340,0
|
|
20230612,170200,414180565,3340,3340,3340,3340,0
|
|
20230612,170100,414180565,3340,3340,3340,3340,0
|
|
20230612,170000,414180565,3340,3340,3340,3340,6686
|
|
20230612,165900,414180565,3340,3340,3340,3340,0
|
|
20230612,165800,414180565,3340,3340,3340,3340,0
|
|
20230612,165700,414180565,3340,3340,3340,3340,0
|
|
20230612,165600,414180565,3340,3340,3340,3340,0
|
|
20230612,165500,414180565,3340,3340,3340,3340,0
|
|
20230612,165400,414180565,3340,3340,3340,3340,0
|
|
20230612,165300,414180565,3340,3340,3340,3340,0
|
|
20230612,165200,414180565,3340,3340,3340,3340,0
|
|
20230612,165100,414180565,3340,3340,3340,3340,0
|
|
20230612,165000,414180565,3340,3340,3340,3340,0
|
|
20230612,164900,414180565,3340,3340,3340,3340,0
|
|
20230612,164800,414180565,3340,3340,3340,3340,0
|
|
20230612,164700,414180565,3340,3340,3340,3340,0
|
|
20230612,164600,414180565,3340,3340,3340,3340,0
|
|
20230612,164500,414180565,3340,3340,3340,3340,0
|
|
20230612,164400,414180565,3340,3340,3340,3340,0
|
|
20230612,164300,414180565,3340,3340,3340,3340,0
|
|
20230612,164200,414180565,3340,3340,3340,3340,0
|
|
20230612,164100,414180565,3340,3340,3340,3340,0
|
|
20230612,164000,414180565,3340,3340,3340,3340,0
|
|
20230612,163900,414180565,3340,3340,3340,3340,0
|
|
20230612,163800,414180565,3340,3340,3340,3340,0
|
|
20230612,163700,414180565,3340,3340,3340,3340,0
|
|
20230612,163600,414180565,3340,3340,3340,3340,0
|
|
20230612,163500,414180565,3340,3340,3340,3340,0
|
|
20230612,163400,414180565,3340,3340,3340,3340,0
|
|
20230612,163300,414180565,3340,3340,3340,3340,0
|
|
20230612,163200,414180565,3340,3340,3340,3340,0
|
|
20230612,163100,414180565,3340,3340,3340,3340,0
|
|
20230612,163000,414180565,3340,3340,3340,3340,6686
|
|
20230612,162900,414180565,3340,3340,3340,3340,0
|
|
20230612,162800,414180565,3340,3340,3340,3340,0
|
|
20230612,162700,414180565,3340,3340,3340,3340,0
|
|
20230612,162600,414180565,3340,3340,3340,3340,0
|
|
20230612,162500,414180565,3340,3340,3340,3340,0
|
|
20230612,162400,414180565,3340,3340,3340,3340,0
|
|
20230612,162300,414180565,3340,3340,3340,3340,0
|
|
20230612,162200,414180565,3340,3340,3340,3340,0
|
|
20230612,162100,414180565,3340,3340,3340,3340,0
|
|
20230612,162000,414180565,3340,3340,3340,3340,0
|
|
20230612,161900,414180565,3340,3340,3340,3340,0
|
|
20230612,161800,414180565,3340,3340,3340,3340,0
|
|
20230612,161700,414180565,3340,3340,3340,3340,0
|
|
20230612,161600,414180565,3340,3340,3340,3340,0
|
|
20230612,161500,414180565,3340,3340,3340,3340,0
|
|
20230612,161400,414180565,3340,3340,3340,3340,0
|
|
20230612,161300,414180565,3340,3340,3340,3340,0
|
|
20230612,161200,414180565,3340,3340,3340,3340,0
|
|
20230612,161100,414180565,3340,3340,3340,3340,0
|
|
20230612,161000,414180565,3340,3340,3340,3340,0
|
|
20230612,160900,414180565,3340,3340,3340,3340,0
|
|
20230612,160800,414180565,3340,3340,3340,3340,0
|
|
20230612,160700,414180565,3340,3340,3340,3340,0
|
|
20230612,160600,414180565,3340,3340,3340,3340,0
|
|
20230612,160500,414180565,3340,3340,3340,3340,0
|
|
20230612,160400,414180565,3340,3340,3340,3340,0
|
|
20230612,160300,414180565,3340,3340,3340,3340,0
|
|
20230612,160200,414180565,3340,3340,3340,3340,0
|
|
20230612,160100,414180565,3340,3340,3340,3340,0
|
|
20230612,160000,414180565,3340,3340,3340,3340,6686
|
|
20230612,155900,414180565,3340,3340,3340,3340,0
|
|
20230612,155800,414180565,3340,3340,3340,3340,0
|
|
20230612,155700,414180565,3340,3340,3340,3340,0
|
|
20230612,155600,414180565,3340,3340,3340,3340,0
|
|
20230612,155500,414180565,3340,3340,3340,3340,0
|
|
20230612,155400,414180565,3340,3340,3340,3340,0
|
|
20230612,155300,414180565,3340,3340,3340,3340,0
|
|
20230612,155200,414180565,3340,3340,3340,3340,0
|
|
20230612,155100,414180565,3340,3340,3340,3340,0
|
|
20230612,155000,414180565,3340,3340,3340,3340,0
|
|
20230612,154900,414180565,3340,3340,3340,3340,0
|
|
20230612,154800,414180565,3340,3340,3340,3340,0
|
|
20230612,154700,414180565,3340,3340,3340,3340,0
|
|
20230612,154600,414180565,3340,3340,3340,3340,0
|
|
20230612,154500,414180565,3340,3340,3340,3340,0
|
|
20230612,154400,414180565,3340,3340,3340,3340,0
|
|
20230612,154300,414180565,3340,3340,3340,3340,0
|
|
20230612,154200,414180565,3340,3340,3340,3340,0
|
|
20230612,154100,414180565,3340,3340,3340,3340,0
|
|
20230612,154000,414180565,3340,3340,3340,3340,0
|
|
20230612,153900,414180565,3340,3340,3340,3340,0
|
|
20230612,153800,414180565,3340,3340,3340,3340,0
|
|
20230612,153700,414180565,3340,3340,3340,3340,0
|
|
20230612,153600,414180565,3340,3340,3340,3340,0
|
|
20230612,153500,414180565,3340,3340,3340,3340,0
|
|
20230612,153400,414180565,3340,3340,3340,3340,0
|
|
20230612,153300,414180565,3340,3340,3340,3340,0
|
|
20230612,153200,414180565,3340,3340,3340,3340,0
|
|
20230612,153100,414180565,3340,3340,3340,3340,0
|
|
20230612,153000,414180565,3340,3340,3340,3340,13372
|
|
20230612,152900,391849325,3325,3325,3325,3325,0
|
|
20230612,152800,391849325,3325,3325,3325,3325,0
|
|
20230612,152700,391849325,3325,3325,3325,3325,0
|
|
20230612,152600,391849325,3325,3325,3325,3325,0
|
|
20230612,152500,391849325,3325,3325,3325,3325,0
|
|
20230612,152400,391849325,3325,3325,3325,3325,0
|
|
20230612,152300,391849325,3325,3325,3325,3325,0
|
|
20230612,152200,391849325,3325,3325,3325,3325,0
|
|
20230612,152100,391849325,3325,3325,3325,3325,0
|
|
20230612,152000,391849325,3325,3325,3325,3325,0
|
|
20230612,151900,391849325,3325,3340,3340,3325,44
|
|
20230612,151800,391702425,3325,3335,3335,3325,2556
|
|
20230612,151700,383199355,3335,3335,3335,3335,5
|
|
20230612,151600,383182680,3335,3340,3340,3335,1205
|
|
20230612,151500,379161380,3340,3340,3340,3340,105
|
|
20230612,151400,378810680,3345,3345,3345,3345,0
|
|
20230612,151300,378810680,3345,3345,3345,3345,10
|
|
20230612,151200,378777230,3345,3345,3345,3345,0
|
|
20230612,151100,378777230,3345,3345,3345,3345,418
|
|
20230612,151000,377379020,3345,3345,3345,3345,200
|
|
20230612,150900,376710020,3345,3345,3345,3345,0
|
|
20230612,150800,376710020,3345,3345,3345,3345,100
|
|
20230612,150700,376375520,3345,3345,3345,3345,0
|
|
20230612,150600,376375520,3345,3345,3345,3345,29
|
|
20230612,150500,376278515,3345,3345,3345,3345,804
|
|
20230612,150400,373589135,3350,3345,3350,3335,605
|
|
20230612,150300,371566235,3345,3345,3345,3345,1
|
|
20230612,150200,371562890,3350,3350,3350,3345,12
|
|
20230612,150100,371522700,3345,3345,3345,3345,34
|
|
20230612,150000,371408970,3345,3350,3350,3345,15
|
|
20230612,145900,371358745,3350,3345,3350,3345,145
|
|
20230612,145800,370873670,3345,3345,3345,3345,0
|
|
20230612,145700,370873670,3345,3335,3345,3335,101
|
|
20230612,145600,370536755,3335,3335,3335,3335,263
|
|
20230612,145500,369659650,3340,3340,3340,3340,0
|
|
20230612,145400,369659650,3340,3340,3340,3340,1
|
|
20230612,145300,369656310,3345,3340,3345,3340,50
|
|
20230612,145200,369489225,3340,3340,3340,3340,500
|
|
20230612,145100,367819225,3345,3345,3345,3345,0
|
|
20230612,145000,367819225,3345,3345,3345,3345,0
|
|
20230612,144900,367819225,3345,3345,3345,3345,100
|
|
20230612,144800,367484725,3345,3345,3345,3345,20
|
|
20230612,144700,367417825,3335,3335,3335,3335,0
|
|
20230612,144600,367417825,3335,3335,3335,3335,0
|
|
20230612,144500,367417825,3335,3335,3335,3335,0
|
|
20230612,144400,367417825,3335,3335,3335,3335,0
|
|
20230612,144300,367417825,3335,3335,3335,3335,0
|
|
20230612,144200,367417825,3335,3330,3335,3330,376
|
|
20230612,144100,366164615,3330,3330,3330,3330,0
|
|
20230612,144000,366164615,3330,3330,3330,3330,0
|
|
20230612,143900,366164615,3330,3330,3330,3330,0
|
|
20230612,143800,366164615,3330,3335,3335,3330,2030
|
|
20230612,143700,359404685,3335,3335,3335,3335,768
|
|
20230612,143600,356843405,3335,3335,3335,3335,100
|
|
20230612,143500,356509905,3340,3335,3340,3335,85
|
|
20230612,143400,356226405,3345,3345,3345,3345,0
|
|
20230612,143300,356226405,3345,3345,3345,3345,3
|
|
20230612,143200,356216370,3345,3345,3345,3345,1
|
|
20230612,143100,356213025,3345,3345,3345,3345,0
|
|
20230612,143000,356213025,3345,3345,3345,3345,0
|
|
20230612,142900,356213025,3345,3345,3345,3345,0
|
|
20230612,142800,356213025,3345,3345,3345,3345,150
|
|
20230612,142700,355711275,3345,3345,3345,3345,0
|
|
20230612,142600,355711275,3345,3345,3345,3345,3
|
|
20230612,142500,355701240,3345,3345,3345,3345,0
|
|
20230612,142400,355701240,3345,3345,3345,3345,12
|
|
20230612,142300,355661100,3345,3345,3345,3345,0
|
|
20230612,142200,355661100,3345,3345,3345,3345,0
|
|
20230612,142100,355661100,3345,3345,3345,3345,0
|
|
20230612,142000,355661100,3345,3345,3345,3345,0
|
|
20230612,141900,355661100,3345,3345,3345,3345,0
|
|
20230612,141800,355661100,3345,3345,3345,3345,0
|
|
20230612,141700,355661100,3345,3345,3345,3345,1
|
|
20230612,141600,355657755,3345,3345,3345,3345,0
|
|
20230612,141500,355657755,3345,3335,3345,3335,1443
|
|
20230612,141400,350841755,3340,3340,3340,3340,236
|
|
20230612,141300,350053515,3340,3340,3340,3340,0
|
|
20230612,141200,350053515,3340,3340,3340,3340,0
|
|
20230612,141100,350053515,3340,3335,3340,3335,9
|
|
20230612,141000,350023495,3340,3340,3340,3340,1255
|
|
20230612,140900,345831795,3340,3340,3340,3340,300
|
|
20230612,140800,344829795,3340,3340,3340,3340,570
|
|
20230612,140700,342925995,3340,3340,3340,3340,1000
|
|
20230612,140600,339585995,3340,3340,3340,3340,0
|
|
20230612,140500,339585995,3340,3340,3340,3340,0
|
|
20230612,140400,339585995,3340,3335,3340,3335,11
|
|
20230612,140300,339549260,3340,3340,3340,3340,0
|
|
20230612,140200,339549260,3340,3340,3340,3340,1
|
|
20230612,140100,339545920,3340,3340,3340,3340,10
|
|
20230612,140000,339512520,3340,3340,3340,3340,0
|
|
20230612,135900,339512520,3340,3340,3340,3340,0
|
|
20230612,135800,339512520,3340,3340,3340,3340,0
|
|
20230612,135700,339512520,3340,3340,3340,3340,0
|
|
20230612,135600,339512520,3340,3340,3340,3340,0
|
|
20230612,135500,339512520,3340,3340,3340,3340,0
|
|
20230612,135400,339512520,3340,3340,3340,3340,0
|
|
20230612,135300,339512520,3340,3340,3340,3340,0
|
|
20230612,135200,339512520,3340,3340,3340,3340,0
|
|
20230612,135100,339512520,3340,3340,3340,3340,0
|
|
20230612,135000,339512520,3340,3340,3340,3340,100
|
|
20230612,134900,339178520,3340,3340,3340,3340,0
|
|
20230612,134800,339178520,3340,3340,3340,3340,0
|
|
20230612,134700,339178520,3340,3340,3340,3340,0
|
|
20230612,134600,339178520,3340,3340,3340,3340,138
|
|
20230612,134500,338717600,3340,3340,3340,3340,31
|
|
20230612,134400,338614060,3330,3330,3330,3330,0
|
|
20230612,134300,338614060,3330,3330,3330,3330,0
|
|
20230612,134200,338614060,3330,3330,3330,3330,0
|
|
20230612,134100,338614060,3330,3330,3330,3330,0
|
|
20230612,134000,338614060,3330,3330,3330,3330,0
|
|
20230612,133900,338614060,3330,3330,3330,3330,0
|
|
20230612,133800,338614060,3330,3330,3330,3330,310
|
|
20230612,133700,337581760,3335,3335,3335,3335,0
|
|
20230612,133600,337581760,3335,3335,3335,3335,2
|
|
20230612,133500,337575090,3340,3340,3340,3340,703
|
|
20230612,133400,335227070,3340,3340,3340,3340,0
|
|
20230612,133300,335227070,3340,3340,3340,3340,1
|
|
20230612,133200,335223730,3340,3340,3340,3340,1
|
|
20230612,133100,335220390,3325,3325,3325,3325,1123
|
|
20230612,133000,331486415,3325,3325,3325,3325,0
|
|
20230612,132900,331486415,3325,3325,3325,3325,0
|
|
20230612,132800,331486415,3325,3325,3325,3325,0
|
|
20230612,132700,331486415,3325,3325,3325,3325,0
|
|
20230612,132600,331486415,3325,3330,3330,3325,2781
|
|
20230612,132500,322238055,3330,3335,3335,3330,230
|
|
20230612,132400,321472150,3330,3330,3330,3330,0
|
|
20230612,132300,321472150,3330,3340,3340,3330,628
|
|
20230612,132200,319374880,3340,3340,3340,3340,0
|
|
20230612,132100,319374880,3340,3340,3340,3340,30
|
|
20230612,132000,319274680,3340,3340,3340,3340,0
|
|
20230612,131900,319274680,3340,3340,3340,3340,20
|
|
20230612,131800,319207880,3330,3330,3330,3330,0
|
|
20230612,131700,319207880,3330,3330,3330,3330,0
|
|
20230612,131600,319207880,3330,3330,3330,3330,0
|
|
20230612,131500,319207880,3330,3330,3330,3330,20
|
|
20230612,131400,319141280,3325,3325,3325,3325,0
|
|
20230612,131300,319141280,3325,3340,3340,3325,1090
|
|
20230612,131200,315509480,3340,3340,3340,3340,0
|
|
20230612,131100,315509480,3340,3340,3340,3340,300
|
|
20230612,131000,314507480,3325,3325,3325,3325,8
|
|
20230612,130900,314480880,3340,3340,3340,3340,0
|
|
20230612,130800,314480880,3340,3340,3340,3340,0
|
|
20230612,130700,314480880,3340,3340,3340,3340,0
|
|
20230612,130600,314480880,3340,3340,3340,3340,1
|
|
20230612,130500,314477540,3325,3325,3325,3325,0
|
|
20230612,130400,314477540,3325,3325,3325,3325,0
|
|
20230612,130300,314477540,3325,3325,3325,3325,3
|
|
20230612,130200,314467565,3340,3340,3340,3340,0
|
|
20230612,130100,314467565,3340,3340,3340,3340,1
|
|
20230612,130000,314464225,3330,3330,3330,3330,1213
|
|
20230612,125900,310424935,3330,3330,3330,3330,91
|
|
20230612,125800,310121905,3330,3330,3330,3330,1
|
|
20230612,125700,310118575,3340,3330,3340,3330,4
|
|
20230612,125600,310105245,3330,3330,3330,3330,0
|
|
20230612,125500,310105245,3330,3330,3330,3330,99
|
|
20230612,125400,309775575,3335,3335,3335,3335,0
|
|
20230612,125300,309775575,3335,3335,3335,3335,1
|
|
20230612,125200,309772240,3335,3335,3335,3335,700
|
|
20230612,125100,307437740,3340,3340,3340,3340,150
|
|
20230612,125000,306936740,3325,3325,3325,3325,0
|
|
20230612,124900,306936740,3325,3325,3325,3325,0
|
|
20230612,124800,306936740,3325,3325,3325,3325,0
|
|
20230612,124700,306936740,3325,3325,3325,3325,0
|
|
20230612,124600,306936740,3325,3325,3325,3325,29
|
|
20230612,124500,306840315,3325,3325,3325,3325,0
|
|
20230612,124400,306840315,3325,3330,3330,3325,300
|
|
20230612,124300,305842665,3325,3325,3325,3325,0
|
|
20230612,124200,305842665,3325,3325,3325,3325,0
|
|
20230612,124100,305842665,3325,3325,3325,3325,0
|
|
20230612,124000,305842665,3325,3325,3325,3325,20
|
|
20230612,123900,305776165,3325,3325,3325,3325,39
|
|
20230612,123800,305646490,3330,3340,3340,3330,385
|
|
20230612,123700,304364430,3340,3340,3340,3340,700
|
|
20230612,123600,302026430,3340,3340,3340,3340,299
|
|
20230612,123500,301027770,3340,3340,3340,3340,13
|
|
20230612,123400,300984350,3340,3340,3340,3340,0
|
|
20230612,123300,300984350,3340,3340,3340,3340,29
|
|
20230612,123200,300887490,3340,3340,3340,3340,1
|
|
20230612,123100,300884150,3340,3340,3340,3340,0
|
|
20230612,123000,300884150,3340,3330,3340,3330,94
|
|
20230612,122900,300571110,3330,3330,3330,3330,0
|
|
20230612,122800,300571110,3330,3330,3330,3330,0
|
|
20230612,122700,300571110,3330,3330,3330,3330,0
|
|
20230612,122600,300571110,3330,3330,3330,3330,0
|
|
20230612,122500,300571110,3330,3330,3330,3330,0
|
|
20230612,122400,300571110,3330,3330,3330,3330,0
|
|
20230612,122300,300571110,3330,3330,3330,3330,0
|
|
20230612,122200,300571110,3330,3330,3330,3330,20
|
|
20230612,122100,300504510,3325,3325,3325,3325,0
|
|
20230612,122000,300504510,3325,3325,3325,3325,0
|
|
20230612,121900,300504510,3325,3325,3325,3325,0
|
|
20230612,121800,300504510,3325,3325,3325,3325,36
|
|
20230612,121700,300384810,3325,3325,3325,3325,0
|
|
20230612,121600,300384810,3325,3325,3325,3325,51
|
|
20230612,121500,300215235,3330,3330,3330,3330,4
|
|
20230612,121400,300201915,3330,3330,3330,3330,0
|
|
20230612,121300,300201915,3330,3330,3330,3330,0
|
|
20230612,121200,300201915,3330,3330,3330,3330,0
|
|
20230612,121100,300201915,3330,3330,3330,3330,0
|
|
20230612,121000,300201915,3330,3330,3330,3330,0
|
|
20230612,120900,300201915,3330,3330,3330,3330,1
|
|
20230612,120800,300198585,3325,3325,3325,3325,0
|
|
20230612,120700,300198585,3325,3325,3325,3325,0
|
|
20230612,120600,300198585,3325,3325,3325,3325,0
|
|
20230612,120500,300198585,3325,3325,3325,3325,0
|
|
20230612,120400,300198585,3325,3330,3330,3325,2982
|
|
20230612,120300,290279035,3330,3330,3330,3330,1
|
|
20230612,120200,290275705,3330,3335,3335,3330,652
|
|
20230612,120100,288103500,3345,3345,3345,3345,2
|
|
20230612,120000,288096810,3345,3345,3345,3345,7
|
|
20230612,115900,288073395,3335,3335,3335,3335,0
|
|
20230612,115800,288073395,3335,3340,3340,3335,38
|
|
20230612,115700,287946500,3340,3340,3340,3340,0
|
|
20230612,115600,287946500,3340,3340,3340,3340,4
|
|
20230612,115500,287933140,3340,3340,3340,3340,0
|
|
20230612,115400,287933140,3340,3340,3340,3340,0
|
|
20230612,115300,287933140,3340,3340,3340,3340,10
|
|
20230612,115200,287899740,3345,3345,3345,3345,0
|
|
20230612,115100,287899740,3345,3345,3345,3345,0
|
|
20230612,115000,287899740,3345,3345,3345,3345,5
|
|
20230612,114900,287883015,3340,3340,3340,3340,38
|
|
20230612,114800,287756095,3340,3340,3340,3340,0
|
|
20230612,114700,287756095,3340,3340,3340,3340,0
|
|
20230612,114600,287756095,3340,3340,3340,3340,0
|
|
20230612,114500,287756095,3340,3340,3340,3340,0
|
|
20230612,114400,287756095,3340,3340,3340,3340,0
|
|
20230612,114300,287756095,3340,3340,3340,3340,0
|
|
20230612,114200,287756095,3340,3340,3340,3340,0
|
|
20230612,114100,287756095,3340,3340,3340,3340,0
|
|
20230612,114000,287756095,3340,3340,3340,3340,0
|
|
20230612,113900,287756095,3340,3340,3340,3340,0
|
|
20230612,113800,287756095,3340,3340,3340,3340,79
|
|
20230612,113700,287492235,3345,3345,3345,3345,44
|
|
20230612,113600,287345055,3350,3350,3350,3350,1024
|
|
20230612,113500,283914655,3330,3330,3330,3330,200
|
|
20230612,113400,283248655,3325,3325,3325,3325,0
|
|
20230612,113300,283248655,3325,3325,3325,3325,0
|
|
20230612,113200,283248655,3325,3325,3325,3325,0
|
|
20230612,113100,283248655,3325,3325,3325,3325,0
|
|
20230612,113000,283248655,3325,3325,3325,3325,0
|
|
20230612,112900,283248655,3325,3345,3345,3325,900
|
|
20230612,112800,280251100,3350,3350,3350,3350,0
|
|
20230612,112700,280251100,3350,3350,3350,3350,0
|
|
20230612,112600,280251100,3350,3350,3350,3350,3
|
|
20230612,112500,280241050,3340,3340,3340,3340,0
|
|
20230612,112400,280241050,3340,3340,3340,3340,268
|
|
20230612,112300,279345930,3345,3345,3345,3345,181
|
|
20230612,112200,278740485,3330,3330,3330,3330,19
|
|
20230612,112100,278677215,3340,3340,3340,3340,30
|
|
20230612,112000,278577015,3340,3340,3340,3340,1
|
|
20230612,111900,278573675,3340,3330,3340,3330,20
|
|
20230612,111800,278507025,3330,3330,3330,3330,22
|
|
20230612,111700,278433765,3330,3330,3330,3330,0
|
|
20230612,111600,278433765,3330,3330,3330,3330,60
|
|
20230612,111500,278233965,3340,3340,3340,3340,1
|
|
20230612,111400,278230625,3340,3340,3340,3340,0
|
|
20230612,111300,278230625,3340,3340,3340,3340,0
|
|
20230612,111200,278230625,3340,3340,3340,3340,774
|
|
20230612,111100,275645465,3320,3320,3320,3320,0
|
|
20230612,111000,275645465,3320,3340,3340,3320,3263
|
|
20230612,110900,264791255,3345,3345,3345,3345,0
|
|
20230612,110800,264791255,3345,3345,3345,3345,100
|
|
20230612,110700,264456755,3345,3345,3345,3345,0
|
|
20230612,110600,264456755,3345,3345,3345,3345,0
|
|
20230612,110500,264456755,3345,3345,3345,3345,0
|
|
20230612,110400,264456755,3345,3345,3345,3345,0
|
|
20230612,110300,264456755,3345,3345,3345,3345,86
|
|
20230612,110200,264169085,3345,3345,3345,3345,7
|
|
20230612,110100,264145670,3345,3350,3350,3345,108
|
|
20230612,110000,263783910,3350,3340,3350,3340,100
|
|
20230612,105900,263449480,3340,3340,3340,3340,32
|
|
20230612,105800,263342600,3340,3340,3340,3340,200
|
|
20230612,105700,262674600,3340,3345,3345,3340,911
|
|
20230612,105600,259628935,3350,3350,3350,3350,200
|
|
20230612,105500,258958935,3350,3345,3350,3345,103
|
|
20230612,105400,258613900,3345,3345,3345,3345,0
|
|
20230612,105300,258613900,3345,3345,3345,3345,1
|
|
20230612,105200,258610555,3345,3345,3345,3345,0
|
|
20230612,105100,258610555,3345,3345,3345,3345,1
|
|
20230612,105000,258607210,3340,3340,3340,3340,5
|
|
20230612,104900,258590510,3340,3340,3340,3340,32
|
|
20230612,104800,258483630,3340,3340,3345,3340,2214
|
|
20230612,104700,251079855,3340,3340,3340,3340,6
|
|
20230612,104600,251059815,3340,3340,3340,3340,0
|
|
20230612,104500,251059815,3340,3340,3340,3340,1901
|
|
20230612,104400,244710475,3340,3330,3340,3330,3682
|
|
20230612,104300,232413555,3330,3330,3330,3330,403
|
|
20230612,104200,231071565,3330,3330,3330,3330,811
|
|
20230612,104100,228370935,3335,3335,3335,3335,0
|
|
20230612,104000,228370935,3335,3330,3335,3330,545
|
|
20230612,103900,226553405,3335,3330,3335,3330,633
|
|
20230612,103800,224445465,3330,3330,3330,3330,0
|
|
20230612,103700,224445465,3330,3330,3330,3330,37
|
|
20230612,103600,224322255,3330,3330,3330,3330,0
|
|
20230612,103500,224322255,3330,3325,3330,3325,50
|
|
20230612,103400,224156000,3330,3330,3330,3330,0
|
|
20230612,103300,224156000,3330,3330,3330,3330,0
|
|
20230612,103200,224156000,3330,3330,3330,3330,0
|
|
20230612,103100,224156000,3330,3330,3330,3330,0
|
|
20230612,103000,224156000,3330,3330,3330,3330,7
|
|
20230612,102900,224132690,3325,3325,3325,3325,0
|
|
20230612,102800,224132690,3325,3325,3325,3325,0
|
|
20230612,102700,224132690,3325,3325,3325,3325,0
|
|
20230612,102600,224132690,3325,3325,3325,3325,24
|
|
20230612,102500,224052890,3320,3320,3320,3320,393
|
|
20230612,102400,222748130,3325,3325,3325,3325,2
|
|
20230612,102300,222741480,3325,3325,3325,3325,30
|
|
20230612,102200,222641730,3320,3320,3320,3320,130
|
|
20230612,102100,222210130,3325,3325,3325,3325,0
|
|
20230612,102000,222210130,3325,3325,3325,3325,0
|
|
20230612,101900,222210130,3325,3325,3325,3325,0
|
|
20230612,101800,222210130,3325,3325,3325,3325,1266
|
|
20230612,101700,218000680,3325,3325,3325,3325,0
|
|
20230612,101600,218000680,3325,3330,3330,3325,340
|
|
20230612,101500,216870130,3330,3330,3330,3330,0
|
|
20230612,101400,216870130,3330,3330,3330,3330,0
|
|
20230612,101300,216870130,3330,3330,3330,3330,0
|
|
20230612,101200,216870130,3330,3330,3330,3330,0
|
|
20230612,101100,216870130,3330,3325,3330,3325,201
|
|
20230612,101000,216201200,3325,3325,3325,3325,1
|
|
20230612,100900,216197875,3320,3320,3320,3320,63
|
|
20230612,100800,215988715,3320,3320,3320,3320,10
|
|
20230612,100700,215955515,3325,3325,3325,3325,331
|
|
20230612,100600,214854940,3325,3325,3325,3325,74
|
|
20230612,100500,214608890,3325,3325,3325,3325,57
|
|
20230612,100400,214419365,3320,3320,3320,3320,564
|
|
20230612,100300,212546885,3320,3315,3320,3315,10
|
|
20230612,100200,212513690,3320,3310,3320,3310,1075
|
|
20230612,100100,208951940,3310,3310,3310,3310,270
|
|
20230612,100000,208058240,3310,3305,3310,3305,1651
|
|
20230612,095900,202601620,3305,3305,3320,3305,741
|
|
20230612,095800,200151790,3335,3330,3335,3210,32702
|
|
20230612,095700,93102245,3330,3330,3330,3330,585
|
|
20230612,095600,91154195,3330,3335,3340,3330,1294
|
|
20230612,095500,86842750,3340,3340,3340,3340,0
|
|
20230612,095400,86842750,3340,3340,3340,3340,0
|
|
20230612,095300,86842750,3340,3340,3340,3340,0
|
|
20230612,095200,86842750,3340,3340,3340,3340,0
|
|
20230612,095100,86842750,3340,3340,3340,3340,0
|
|
20230612,095000,86842750,3340,3340,3340,3340,24
|
|
20230612,094900,86762590,3330,3340,3340,3330,3
|
|
20230612,094800,86752590,3330,3340,3340,3320,8767
|
|
20230612,094700,57536915,3345,3345,3345,3345,0
|
|
20230612,094600,57536915,3345,3350,3350,3345,1648
|
|
20230612,094500,52023855,3345,3345,3345,3345,0
|
|
20230612,094400,52023855,3345,3345,3345,3345,0
|
|
20230612,094300,52023855,3345,3345,3345,3345,0
|
|
20230612,094200,52023855,3345,3350,3350,3345,12
|
|
20230612,094100,51983685,3350,3355,3355,3345,4
|
|
20230612,094000,51970280,3345,3355,3355,3345,121
|
|
20230612,093900,51565525,3355,3355,3355,3355,0
|
|
20230612,093800,51565525,3355,3345,3355,3345,1834
|
|
20230612,093700,45430785,3345,3350,3350,3345,283
|
|
20230612,093600,44482745,3350,3350,3350,3350,7
|
|
20230612,093500,44459295,3350,3355,3355,3350,136
|
|
20230612,093400,44003690,3350,3350,3350,3350,31
|
|
20230612,093300,43899840,3350,3350,3350,3350,4
|
|
20230612,093200,43886440,3350,3350,3350,3350,1
|
|
20230612,093100,43883090,3350,3345,3350,3345,2988
|
|
20230612,093000,33888170,3350,3350,3350,3350,1
|
|
20230612,092900,33884820,3350,3350,3350,3350,0
|
|
20230612,092800,33884820,3350,3350,3350,3350,0
|
|
20230612,092700,33884820,3350,3350,3350,3350,0
|
|
20230612,092600,33884820,3350,3350,3350,3350,19
|
|
20230612,092500,33821170,3350,3350,3350,3350,161
|
|
20230612,092400,33281820,3350,3350,3350,3350,145
|
|
20230612,092300,32796070,3350,3350,3350,3350,54
|
|
20230612,092200,32615170,3345,3345,3345,3345,0
|
|
20230612,092100,32615170,3345,3350,3350,3345,53
|
|
20230612,092000,32437870,3345,3345,3345,3345,556
|
|
20230612,091900,30578050,3345,3345,3345,3345,9
|
|
20230612,091800,30547945,3345,3345,3345,3345,383
|
|
20230612,091700,29266810,3345,3345,3345,3345,14
|
|
20230612,091600,29219980,3345,3350,3350,3345,481
|
|
20230612,091500,27611020,3350,3350,3350,3350,0
|
|
20230612,091400,27611020,3350,3350,3350,3350,62
|
|
20230612,091300,27403320,3345,3350,3350,3345,59
|
|
20230612,091200,27205930,3350,3350,3350,3350,10
|
|
20230612,091100,27172430,3350,3350,3350,3350,0
|
|
20230612,091000,27172430,3350,3340,3350,3340,605
|
|
20230612,090900,25151720,3345,3345,3345,3345,250
|
|
20230612,090800,24315470,3345,3345,3345,3345,121
|
|
20230612,090700,23910725,3345,3345,3345,3345,285
|
|
20230612,090600,22957400,3345,3345,3345,3345,115
|
|
20230612,090500,22572725,3345,3345,3345,3345,5
|
|
20230612,090400,22556000,3345,3345,3345,3345,15
|
|
20230612,090300,22505825,3345,3350,3350,3345,2871
|
|
20230612,090200,12901330,3350,3350,3350,3350,1753
|
|
20230612,090100,7028780,3350,3350,3350,3350,240
|
|
20230612,090000,6224780,3350,3355,3355,3350,1856
|