586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184300,410813845,3155,3155,3155,3155,732
|
|
20230612,184200,410813845,3155,3155,3155,3155,0
|
|
20230612,184100,410813845,3155,3155,3155,3155,0
|
|
20230612,184000,410813845,3155,3155,3155,3155,0
|
|
20230612,183900,410813845,3155,3155,3155,3155,0
|
|
20230612,183800,410813845,3155,3155,3155,3155,0
|
|
20230612,183700,410813845,3155,3155,3155,3155,0
|
|
20230612,183600,410813845,3155,3155,3155,3155,0
|
|
20230612,183500,410813845,3155,3155,3155,3155,0
|
|
20230612,183400,410813845,3155,3155,3155,3155,0
|
|
20230612,183300,410813845,3155,3155,3155,3155,0
|
|
20230612,183200,410813845,3155,3155,3155,3155,0
|
|
20230612,183100,410813845,3155,3155,3155,3155,0
|
|
20230612,183000,410813845,3155,3155,3155,3155,0
|
|
20230612,182900,410813845,3155,3155,3155,3155,0
|
|
20230612,182800,410813845,3155,3155,3155,3155,0
|
|
20230612,182700,410813845,3155,3155,3155,3155,0
|
|
20230612,182600,410813845,3155,3155,3155,3155,0
|
|
20230612,182500,410813845,3155,3155,3155,3155,0
|
|
20230612,182400,410813845,3155,3155,3155,3155,0
|
|
20230612,182300,410813845,3155,3155,3155,3155,0
|
|
20230612,182200,410813845,3155,3155,3155,3155,0
|
|
20230612,182100,410813845,3155,3155,3155,3155,0
|
|
20230612,182000,410813845,3155,3155,3155,3155,0
|
|
20230612,181900,410813845,3155,3155,3155,3155,0
|
|
20230612,181800,410813845,3155,3155,3155,3155,0
|
|
20230612,181700,410813845,3155,3155,3155,3155,0
|
|
20230612,181600,410813845,3155,3155,3155,3155,0
|
|
20230612,181500,410813845,3155,3155,3155,3155,0
|
|
20230612,181400,410813845,3155,3155,3155,3155,0
|
|
20230612,181300,410813845,3155,3155,3155,3155,732
|
|
20230612,181200,410813845,3155,3155,3155,3155,0
|
|
20230612,181100,410813845,3155,3155,3155,3155,0
|
|
20230612,181000,410813845,3155,3155,3155,3155,0
|
|
20230612,180900,410813845,3155,3155,3155,3155,0
|
|
20230612,180800,410813845,3155,3155,3155,3155,0
|
|
20230612,180700,410813845,3155,3155,3155,3155,0
|
|
20230612,180600,410813845,3155,3155,3155,3155,0
|
|
20230612,180500,410813845,3155,3155,3155,3155,0
|
|
20230612,180400,410813845,3155,3155,3155,3155,0
|
|
20230612,180300,410813845,3155,3155,3155,3155,0
|
|
20230612,180200,410813845,3155,3155,3155,3155,0
|
|
20230612,180100,410813845,3155,3155,3155,3155,0
|
|
20230612,180000,410813845,3155,3155,3155,3155,0
|
|
20230612,175900,410813845,3155,3155,3155,3155,0
|
|
20230612,175800,410813845,3155,3155,3155,3155,0
|
|
20230612,175700,410813845,3155,3155,3155,3155,0
|
|
20230612,175600,410813845,3155,3155,3155,3155,0
|
|
20230612,175500,410813845,3155,3155,3155,3155,0
|
|
20230612,175400,410813845,3155,3155,3155,3155,0
|
|
20230612,175300,410813845,3155,3155,3155,3155,0
|
|
20230612,175200,410813845,3155,3155,3155,3155,0
|
|
20230612,175100,410813845,3155,3155,3155,3155,0
|
|
20230612,175000,410813845,3155,3155,3155,3155,0
|
|
20230612,174900,410813845,3155,3155,3155,3155,0
|
|
20230612,174800,410813845,3155,3155,3155,3155,0
|
|
20230612,174700,410813845,3155,3155,3155,3155,0
|
|
20230612,174600,410813845,3155,3155,3155,3155,0
|
|
20230612,174500,410813845,3155,3155,3155,3155,0
|
|
20230612,174400,410813845,3155,3155,3155,3155,0
|
|
20230612,174300,410813845,3155,3155,3155,3155,732
|
|
20230612,174200,410813845,3155,3155,3155,3155,0
|
|
20230612,174100,410813845,3155,3155,3155,3155,0
|
|
20230612,174000,410813845,3155,3155,3155,3155,0
|
|
20230612,173900,410813845,3155,3155,3155,3155,0
|
|
20230612,173800,410813845,3155,3155,3155,3155,0
|
|
20230612,173700,410813845,3155,3155,3155,3155,0
|
|
20230612,173600,410813845,3155,3155,3155,3155,0
|
|
20230612,173500,410813845,3155,3155,3155,3155,0
|
|
20230612,173400,410813845,3155,3155,3155,3155,0
|
|
20230612,173300,410813845,3155,3155,3155,3155,0
|
|
20230612,173200,410813845,3155,3155,3155,3155,0
|
|
20230612,173100,410813845,3155,3155,3155,3155,0
|
|
20230612,173000,410813845,3155,3155,3155,3155,0
|
|
20230612,172900,410813845,3155,3155,3155,3155,0
|
|
20230612,172800,410813845,3155,3155,3155,3155,0
|
|
20230612,172700,410813845,3155,3155,3155,3155,0
|
|
20230612,172600,410813845,3155,3155,3155,3155,0
|
|
20230612,172500,410813845,3155,3155,3155,3155,0
|
|
20230612,172400,410813845,3155,3155,3155,3155,0
|
|
20230612,172300,410813845,3155,3155,3155,3155,0
|
|
20230612,172200,410813845,3155,3155,3155,3155,0
|
|
20230612,172100,410813845,3155,3155,3155,3155,0
|
|
20230612,172000,410813845,3155,3155,3155,3155,0
|
|
20230612,171900,410813845,3155,3155,3155,3155,0
|
|
20230612,171800,410813845,3155,3155,3155,3155,0
|
|
20230612,171700,410813845,3155,3155,3155,3155,0
|
|
20230612,171600,410813845,3155,3155,3155,3155,0
|
|
20230612,171500,410813845,3155,3155,3155,3155,0
|
|
20230612,171400,410813845,3155,3155,3155,3155,0
|
|
20230612,171300,410813845,3155,3155,3155,3155,732
|
|
20230612,171200,410813845,3155,3155,3155,3155,0
|
|
20230612,171100,410813845,3155,3155,3155,3155,0
|
|
20230612,171000,410813845,3155,3155,3155,3155,0
|
|
20230612,170900,410813845,3155,3155,3155,3155,0
|
|
20230612,170800,410813845,3155,3155,3155,3155,0
|
|
20230612,170700,410813845,3155,3155,3155,3155,0
|
|
20230612,170600,410813845,3155,3155,3155,3155,0
|
|
20230612,170500,410813845,3155,3155,3155,3155,0
|
|
20230612,170400,410813845,3155,3155,3155,3155,0
|
|
20230612,170300,410813845,3155,3155,3155,3155,0
|
|
20230612,170200,410813845,3155,3155,3155,3155,0
|
|
20230612,170100,410813845,3155,3155,3155,3155,0
|
|
20230612,170000,410813845,3155,3155,3155,3155,0
|
|
20230612,165900,410813845,3155,3155,3155,3155,0
|
|
20230612,165800,410813845,3155,3155,3155,3155,0
|
|
20230612,165700,410813845,3155,3155,3155,3155,0
|
|
20230612,165600,410813845,3155,3155,3155,3155,0
|
|
20230612,165500,410813845,3155,3155,3155,3155,0
|
|
20230612,165400,410813845,3155,3155,3155,3155,0
|
|
20230612,165300,410813845,3155,3155,3155,3155,0
|
|
20230612,165200,410813845,3155,3155,3155,3155,0
|
|
20230612,165100,410813845,3155,3155,3155,3155,0
|
|
20230612,165000,410813845,3155,3155,3155,3155,0
|
|
20230612,164900,410813845,3155,3155,3155,3155,0
|
|
20230612,164800,410813845,3155,3155,3155,3155,0
|
|
20230612,164700,410813845,3155,3155,3155,3155,0
|
|
20230612,164600,410813845,3155,3155,3155,3155,0
|
|
20230612,164500,410813845,3155,3155,3155,3155,0
|
|
20230612,164400,410813845,3155,3155,3155,3155,0
|
|
20230612,164300,410813845,3155,3155,3155,3155,732
|
|
20230612,164200,410813845,3155,3155,3155,3155,0
|
|
20230612,164100,410813845,3155,3155,3155,3155,0
|
|
20230612,164000,410813845,3155,3155,3155,3155,0
|
|
20230612,163900,410813845,3155,3155,3155,3155,0
|
|
20230612,163800,410813845,3155,3155,3155,3155,0
|
|
20230612,163700,410813845,3155,3155,3155,3155,0
|
|
20230612,163600,410813845,3155,3155,3155,3155,0
|
|
20230612,163500,410813845,3155,3155,3155,3155,0
|
|
20230612,163400,410813845,3155,3155,3155,3155,0
|
|
20230612,163300,410813845,3155,3155,3155,3155,0
|
|
20230612,163200,410813845,3155,3155,3155,3155,0
|
|
20230612,163100,410813845,3155,3155,3155,3155,0
|
|
20230612,163000,410813845,3155,3155,3155,3155,0
|
|
20230612,162900,410813845,3155,3155,3155,3155,0
|
|
20230612,162800,410813845,3155,3155,3155,3155,0
|
|
20230612,162700,410813845,3155,3155,3155,3155,0
|
|
20230612,162600,410813845,3155,3155,3155,3155,0
|
|
20230612,162500,410813845,3155,3155,3155,3155,0
|
|
20230612,162400,410813845,3155,3155,3155,3155,0
|
|
20230612,162300,410813845,3155,3155,3155,3155,0
|
|
20230612,162200,410813845,3155,3155,3155,3155,0
|
|
20230612,162100,410813845,3155,3155,3155,3155,0
|
|
20230612,162000,410813845,3155,3155,3155,3155,0
|
|
20230612,161900,410813845,3155,3155,3155,3155,0
|
|
20230612,161800,410813845,3155,3155,3155,3155,0
|
|
20230612,161700,410813845,3155,3155,3155,3155,0
|
|
20230612,161600,410813845,3155,3155,3155,3155,0
|
|
20230612,161500,410813845,3155,3155,3155,3155,0
|
|
20230612,161400,410813845,3155,3155,3155,3155,0
|
|
20230612,161300,410813845,3155,3155,3155,3155,732
|
|
20230612,161200,410813845,3155,3155,3155,3155,0
|
|
20230612,161100,410813845,3155,3155,3155,3155,0
|
|
20230612,161000,410813845,3155,3155,3155,3155,0
|
|
20230612,160900,410813845,3155,3155,3155,3155,0
|
|
20230612,160800,410813845,3155,3155,3155,3155,0
|
|
20230612,160700,410813845,3155,3155,3155,3155,0
|
|
20230612,160600,410813845,3155,3155,3155,3155,0
|
|
20230612,160500,410813845,3155,3155,3155,3155,0
|
|
20230612,160400,410813845,3155,3155,3155,3155,0
|
|
20230612,160300,410813845,3155,3155,3155,3155,0
|
|
20230612,160200,410813845,3155,3155,3155,3155,0
|
|
20230612,160100,410813845,3155,3155,3155,3155,0
|
|
20230612,160000,410813845,3155,3155,3155,3155,0
|
|
20230612,155900,410813845,3155,3155,3155,3155,0
|
|
20230612,155800,410813845,3155,3155,3155,3155,0
|
|
20230612,155700,410813845,3155,3155,3155,3155,0
|
|
20230612,155600,410813845,3155,3155,3155,3155,0
|
|
20230612,155500,410813845,3155,3155,3155,3155,0
|
|
20230612,155400,410813845,3155,3155,3155,3155,0
|
|
20230612,155300,410813845,3155,3155,3155,3155,0
|
|
20230612,155200,410813845,3155,3155,3155,3155,0
|
|
20230612,155100,410813845,3155,3155,3155,3155,0
|
|
20230612,155000,410813845,3155,3155,3155,3155,0
|
|
20230612,154900,410813845,3155,3155,3155,3155,0
|
|
20230612,154800,410813845,3155,3155,3155,3155,0
|
|
20230612,154700,410813845,3155,3155,3155,3155,0
|
|
20230612,154600,410813845,3155,3155,3155,3155,0
|
|
20230612,154500,410813845,3155,3155,3155,3155,0
|
|
20230612,154400,410813845,3155,3155,3155,3155,0
|
|
20230612,154300,410813845,3155,3155,3155,3155,732
|
|
20230612,154200,410813845,3155,3155,3155,3155,0
|
|
20230612,154100,410813845,3155,3155,3155,3155,0
|
|
20230612,154000,410813845,3155,3155,3155,3155,0
|
|
20230612,153900,410813845,3155,3155,3155,3155,0
|
|
20230612,153800,410813845,3155,3155,3155,3155,0
|
|
20230612,153700,410813845,3155,3155,3155,3155,0
|
|
20230612,153600,410813845,3155,3155,3155,3155,0
|
|
20230612,153500,410813845,3155,3155,3155,3155,0
|
|
20230612,153400,410813845,3155,3155,3155,3155,0
|
|
20230612,153300,410813845,3155,3155,3155,3155,0
|
|
20230612,153200,410813845,3155,3155,3155,3155,0
|
|
20230612,153100,410813845,3155,3155,3155,3155,0
|
|
20230612,153000,410813845,3155,3155,3155,3155,732
|
|
20230612,152900,408504385,3160,3160,3160,3160,0
|
|
20230612,152800,408504385,3160,3160,3160,3160,0
|
|
20230612,152700,408504385,3160,3160,3160,3160,0
|
|
20230612,152600,408504385,3160,3160,3160,3160,0
|
|
20230612,152500,408504385,3160,3160,3160,3160,0
|
|
20230612,152400,408504385,3160,3160,3160,3160,0
|
|
20230612,152300,408504385,3160,3160,3160,3160,0
|
|
20230612,152200,408504385,3160,3160,3160,3160,0
|
|
20230612,152100,408504385,3160,3160,3160,3160,0
|
|
20230612,152000,408504385,3160,3160,3160,3160,0
|
|
20230612,151900,408504385,3160,3160,3160,3160,19
|
|
20230612,151800,408444345,3160,3160,3160,3160,2
|
|
20230612,151700,408438025,3160,3145,3160,3145,274
|
|
20230612,151600,407575710,3145,3145,3145,3145,36
|
|
20230612,151500,407462490,3150,3145,3150,3140,1192
|
|
20230612,151400,403714070,3145,3145,3145,3145,286
|
|
20230612,151300,402814600,3150,3145,3150,3145,416
|
|
20230612,151200,401506230,3150,3150,3150,3145,210
|
|
20230612,151100,400845465,3145,3150,3150,3145,350
|
|
20230612,151000,399744175,3150,3150,3150,3145,276
|
|
20230612,150900,398875250,3145,3145,3145,3145,165
|
|
20230612,150800,398356325,3145,3150,3150,3145,445
|
|
20230612,150700,396955050,3145,3145,3145,3140,513
|
|
20230612,150600,395341725,3145,3145,3150,3145,192
|
|
20230612,150500,394737870,3145,3145,3145,3145,592
|
|
20230612,150400,392876030,3145,3145,3145,3145,232
|
|
20230612,150300,392146390,3145,3145,3145,3145,218
|
|
20230612,150200,391460780,3145,3145,3150,3145,183
|
|
20230612,150100,390885115,3145,3145,3145,3140,199
|
|
20230612,150000,390259315,3140,3140,3145,3140,280
|
|
20230612,145900,389379420,3140,3145,3145,3140,600
|
|
20230612,145800,387493310,3140,3145,3145,3140,323
|
|
20230612,145700,386478935,3140,3140,3145,3140,426
|
|
20230612,145600,385140315,3140,3145,3145,3140,144
|
|
20230612,145500,384688125,3140,3145,3145,3140,1186
|
|
20230612,145400,380963900,3145,3145,3145,3140,703
|
|
20230612,145300,378755805,3140,3145,3145,3140,701
|
|
20230612,145200,376551900,3145,3140,3145,3140,248
|
|
20230612,145100,375773110,3140,3140,3145,3140,236
|
|
20230612,145000,375031685,3145,3140,3145,3140,378
|
|
20230612,144900,373843255,3140,3140,3145,3140,6891
|
|
20230612,144800,352205215,3145,3150,3150,3145,3966
|
|
20230612,144700,339730735,3145,3150,3150,3145,223
|
|
20230612,144600,339029230,3150,3150,3150,3145,3418
|
|
20230612,144500,328262735,3150,3155,3160,3150,9028
|
|
20230612,144400,299800995,3155,3155,3160,3155,155
|
|
20230612,144300,299311835,3155,3155,3160,3155,217
|
|
20230612,144200,298627150,3155,3160,3160,3155,507
|
|
20230612,144100,297026980,3155,3160,3160,3155,179
|
|
20230612,144000,296462015,3155,3155,3160,3155,259
|
|
20230612,143900,295644720,3155,3160,3160,3155,333
|
|
20230612,143800,294592505,3160,3160,3165,3160,155
|
|
20230612,143700,294102690,3160,3160,3160,3160,93
|
|
20230612,143600,293808810,3160,3160,3160,3160,110
|
|
20230612,143500,293461210,3160,3160,3160,3160,254
|
|
20230612,143400,292658570,3160,3160,3170,3155,154
|
|
20230612,143300,292172320,3160,3155,3160,3155,22
|
|
20230612,143200,292102805,3160,3160,3160,3160,33
|
|
20230612,143100,291998525,3160,3160,3160,3160,289
|
|
20230612,143000,291085285,3160,3160,3160,3160,19
|
|
20230612,142900,291025245,3160,3160,3170,3160,989
|
|
20230612,142800,287899895,3160,3165,3170,3160,759
|
|
20230612,142700,285497640,3170,3170,3170,3165,2181
|
|
20230612,142600,278583915,3170,3170,3170,3170,43
|
|
20230612,142500,278447605,3175,3175,3175,3170,41
|
|
20230612,142400,278317555,3170,3175,3175,3170,19
|
|
20230612,142300,278257315,3170,3170,3175,3170,1027
|
|
20230612,142200,275001720,3170,3170,3170,3170,43
|
|
20230612,142100,274865410,3170,3170,3170,3170,27
|
|
20230612,142000,274779820,3170,3170,3170,3170,26
|
|
20230612,141900,274697400,3170,3170,3170,3170,18
|
|
20230612,141800,274640340,3170,3170,3170,3170,62
|
|
20230612,141700,274443800,3170,3170,3170,3170,378
|
|
20230612,141600,273245540,3170,3170,3170,3170,527
|
|
20230612,141500,271574950,3170,3170,3170,3170,25
|
|
20230612,141400,271495700,3170,3170,3170,3170,33
|
|
20230612,141300,271391090,3170,3170,3170,3170,37
|
|
20230612,141200,271273800,3170,3170,3170,3170,16
|
|
20230612,141100,271223080,3170,3175,3180,3170,707
|
|
20230612,141000,268978300,3175,3175,3180,3175,219
|
|
20230612,140900,268282030,3175,3175,3175,3175,201
|
|
20230612,140800,267643855,3175,3175,3175,3170,35
|
|
20230612,140700,267532865,3175,3170,3175,3170,204
|
|
20230612,140600,266885210,3175,3170,3175,3170,304
|
|
20230612,140500,265920870,3175,3175,3175,3175,207
|
|
20230612,140400,265263645,3170,3175,3175,3170,164
|
|
20230612,140300,264743070,3170,3170,3175,3170,144
|
|
20230612,140200,264286585,3170,3165,3180,3160,174
|
|
20230612,140100,263736155,3165,3165,3180,3160,196
|
|
20230612,140000,263115450,3170,3170,3175,3170,732
|
|
20230612,135900,260792680,3170,3170,3175,3170,192
|
|
20230612,135800,260183285,3170,3170,3170,3170,26
|
|
20230612,135700,260100865,3175,3170,3175,3170,193
|
|
20230612,135600,259488230,3170,3170,3175,3170,216
|
|
20230612,135500,258802690,3170,3170,3170,3170,16
|
|
20230612,135400,258751970,3165,3170,3175,3165,210
|
|
20230612,135300,258085540,3170,3175,3175,3170,205
|
|
20230612,135200,257434795,3170,3170,3170,3170,93
|
|
20230612,135100,257139985,3170,3170,3170,3165,254
|
|
20230612,135000,256334910,3170,3165,3170,3165,110
|
|
20230612,134900,255986475,3165,3170,3175,3165,281
|
|
20230612,134800,255095750,3165,3165,3165,3165,140
|
|
20230612,134700,254652650,3165,3170,3170,3165,169
|
|
20230612,134600,254117050,3165,3165,3165,3165,165
|
|
20230612,134500,253594825,3165,3165,3170,3165,307
|
|
20230612,134400,252622265,3165,3165,3170,3165,189
|
|
20230612,134300,252023350,3165,3165,3170,3165,198
|
|
20230612,134200,251395825,3165,3160,3165,3160,118
|
|
20230612,134100,251022405,3160,3160,3160,3160,18
|
|
20230612,134000,250965525,3160,3160,3165,3160,234
|
|
20230612,133900,250225130,3165,3165,3165,3160,505
|
|
20230612,133800,248626930,3160,3160,3165,3160,201
|
|
20230612,133700,247990905,3160,3160,3165,3160,196
|
|
20230612,133600,247370775,3160,3165,3165,3160,208
|
|
20230612,133500,246712540,3160,3160,3165,3160,28
|
|
20230612,133400,246624055,3160,3160,3160,3160,173
|
|
20230612,133300,246077375,3160,3160,3165,3160,206
|
|
20230612,133200,245425600,3165,3160,3165,3160,182
|
|
20230612,133100,244849660,3160,3165,3165,3160,202
|
|
20230612,133000,244210455,3160,3165,3165,3160,29
|
|
20230612,132900,244118810,3165,3160,3165,3160,194
|
|
20230612,132800,243505015,3165,3160,3165,3160,217
|
|
20230612,132700,242818370,3160,3160,3160,3160,31
|
|
20230612,132600,242720410,3155,3165,3165,3155,350
|
|
20230612,132500,241613340,3165,3165,3165,3165,159
|
|
20230612,132400,241110105,3160,3160,3160,3160,28
|
|
20230612,132300,241021625,3165,3160,3165,3160,307
|
|
20230612,132200,240050605,3160,3155,3160,3155,37
|
|
20230612,132100,239933780,3160,3160,3160,3160,186
|
|
20230612,132000,239346020,3160,3155,3160,3155,157
|
|
20230612,131900,238849960,3150,3160,3160,3150,5192
|
|
20230612,131800,222485725,3155,3155,3155,3155,18
|
|
20230612,131700,222428935,3160,3155,3160,3155,165
|
|
20230612,131600,221907585,3155,3155,3160,3155,431
|
|
20230612,131500,220546935,3155,3155,3160,3155,185
|
|
20230612,131400,219962470,3160,3160,3160,3160,202
|
|
20230612,131300,219324150,3155,3155,3155,3155,29
|
|
20230612,131200,219232655,3160,3155,3160,3155,170
|
|
20230612,131100,218695555,3160,3160,3160,3160,163
|
|
20230612,131000,218180475,3155,3160,3160,3155,62
|
|
20230612,130900,217984710,3160,3160,3160,3160,10
|
|
20230612,130800,217953110,3160,3155,3160,3155,29
|
|
20230612,130700,217861610,3155,3155,3155,3155,23
|
|
20230612,130600,217789045,3160,3155,3160,3155,1071
|
|
20230612,130500,214404735,3160,3155,3160,3155,23
|
|
20230612,130400,214332150,3155,3155,3155,3155,0
|
|
20230612,130300,214332150,3155,3160,3160,3155,236
|
|
20230612,130200,213587475,3155,3155,3155,3155,19
|
|
20230612,130100,213527530,3155,3155,3155,3155,510
|
|
20230612,130000,211918480,3155,3155,3155,3155,15
|
|
20230612,125900,211871155,3165,3165,3165,3155,208
|
|
20230612,125800,211212885,3155,3155,3160,3155,27
|
|
20230612,125700,211127645,3155,3155,3155,3155,2
|
|
20230612,125600,211121335,3155,3155,3160,3155,22
|
|
20230612,125500,211051910,3160,3160,3160,3160,1
|
|
20230612,125400,211048750,3155,3160,3160,3155,23
|
|
20230612,125300,210976170,3160,3160,3160,3160,1
|
|
20230612,125200,210973010,3155,3160,3160,3155,15
|
|
20230612,125100,210925675,3170,3170,3170,3170,0
|
|
20230612,125000,210925675,3170,3160,3170,3160,57
|
|
20230612,124900,210745085,3155,3165,3165,3155,647
|
|
20230612,124800,208700425,3165,3160,3170,3160,24
|
|
20230612,124700,208624485,3155,3160,3165,3155,1797
|
|
20230612,124600,202953275,3170,3170,3170,3170,0
|
|
20230612,124500,202953275,3170,3165,3170,3165,31
|
|
20230612,124400,202855075,3170,3170,3170,3170,76
|
|
20230612,124300,202614155,3170,3160,3170,3160,98
|
|
20230612,124200,202304235,3165,3165,3165,3165,1
|
|
20230612,124100,202301070,3160,3160,3160,3160,14
|
|
20230612,124000,202256830,3165,3165,3165,3165,0
|
|
20230612,123900,202256830,3165,3165,3165,3165,36
|
|
20230612,123800,202142890,3165,3165,3165,3165,44
|
|
20230612,123700,202003630,3165,3165,3165,3165,13
|
|
20230612,123600,201962485,3165,3165,3170,3165,496
|
|
20230612,123500,200390355,3165,3165,3165,3165,0
|
|
20230612,123400,200390355,3165,3160,3165,3160,206
|
|
20230612,123300,199738435,3165,3165,3165,3165,48
|
|
20230612,123200,199586515,3160,3160,3160,3160,21
|
|
20230612,123100,199520155,3160,3160,3160,3160,0
|
|
20230612,123000,199520155,3160,3160,3160,3160,19
|
|
20230612,122900,199460115,3160,3160,3160,3160,0
|
|
20230612,122800,199460115,3160,3160,3160,3160,25
|
|
20230612,122700,199381115,3160,3160,3165,3160,108
|
|
20230612,122600,199039485,3160,3165,3165,3160,24
|
|
20230612,122500,198963595,3160,3160,3160,3160,6
|
|
20230612,122400,198944635,3165,3165,3165,3165,68
|
|
20230612,122300,198729415,3160,3160,3160,3160,6
|
|
20230612,122200,198710455,3170,3160,3170,3160,302
|
|
20230612,122100,197755665,3160,3160,3160,3160,87
|
|
20230612,122000,197480745,3170,3170,3170,3170,0
|
|
20230612,121900,197480745,3170,3160,3170,3160,356
|
|
20230612,121800,196352395,3170,3170,3170,3170,10
|
|
20230612,121700,196320695,3160,3155,3160,3155,49
|
|
20230612,121600,196166005,3170,3170,3170,3170,0
|
|
20230612,121500,196166005,3170,3160,3170,3160,20
|
|
20230612,121400,196102705,3165,3160,3165,3160,30
|
|
20230612,121300,196007825,3160,3160,3160,3160,1
|
|
20230612,121200,196004665,3160,3155,3160,3155,24
|
|
20230612,121100,195928895,3160,3160,3160,3160,0
|
|
20230612,121000,195928895,3160,3155,3160,3155,31
|
|
20230612,120900,195831040,3155,3155,3155,3155,0
|
|
20230612,120800,195831040,3155,3155,3155,3155,150
|
|
20230612,120700,195357790,3155,3155,3155,3155,5
|
|
20230612,120600,195342015,3155,3155,3155,3155,0
|
|
20230612,120500,195342015,3155,3160,3160,3155,1000
|
|
20230612,120400,192182590,3160,3160,3160,3155,16
|
|
20230612,120300,192132100,3155,3155,3155,3155,526
|
|
20230612,120200,190472570,3155,3155,3155,3155,15
|
|
20230612,120100,190425245,3155,3155,3155,3155,5
|
|
20230612,120000,190409470,3155,3155,3155,3155,14
|
|
20230612,115900,190365300,3155,3155,3155,3155,21
|
|
20230612,115800,190299045,3160,3160,3160,3160,22
|
|
20230612,115700,190229525,3155,3155,3155,3155,14
|
|
20230612,115600,190185355,3155,3155,3155,3155,6
|
|
20230612,115500,190166425,3155,3155,3155,3155,14
|
|
20230612,115400,190122255,3160,3155,3160,3155,15
|
|
20230612,115300,190074925,3155,3150,3160,3150,161
|
|
20230612,115200,189566950,3155,3155,3155,3155,175
|
|
20230612,115100,189014825,3155,3160,3160,3155,2100
|
|
20230612,115000,182389310,3160,3155,3160,3155,7
|
|
20230612,114900,182367220,3155,3155,3155,3155,133
|
|
20230612,114800,181947605,3155,3160,3160,3155,355
|
|
20230612,114700,180827430,3160,3160,3160,3160,5
|
|
20230612,114600,180811630,3160,3155,3160,3155,19
|
|
20230612,114500,180751655,3165,3165,3165,3165,0
|
|
20230612,114400,180751655,3165,3155,3165,3155,315
|
|
20230612,114300,179755960,3155,3160,3160,3155,707
|
|
20230612,114200,177525370,3155,3160,3160,3155,42
|
|
20230612,114100,177392835,3160,3155,3160,3155,6
|
|
20230612,114000,177373900,3155,3160,3160,3155,69
|
|
20230612,113900,177155935,3155,3155,3155,3155,6
|
|
20230612,113800,177137005,3155,3155,3155,3155,13
|
|
20230612,113700,177095990,3160,3155,3160,3155,409
|
|
20230612,113600,175805145,3155,3155,3155,3155,6
|
|
20230612,113500,175786215,3160,3155,3160,3155,29
|
|
20230612,113400,175694645,3155,3160,3160,3155,739
|
|
20230612,113300,173362830,3160,3155,3160,3155,42
|
|
20230612,113200,173230240,3160,3155,3160,3155,16
|
|
20230612,113100,173179710,3155,3155,3155,3155,13
|
|
20230612,113000,173138695,3160,3155,3160,3155,20
|
|
20230612,112900,173075525,3155,3160,3160,3155,67
|
|
20230612,112800,172863880,3160,3155,3160,3155,47
|
|
20230612,112700,172715385,3155,3155,3155,3155,13
|
|
20230612,112600,172674370,3155,3155,3155,3155,188
|
|
20230612,112500,172081230,3155,3155,3155,3155,22
|
|
20230612,112400,172011820,3155,3155,3155,3155,13
|
|
20230612,112300,171970805,3160,3160,3160,3155,58
|
|
20230612,112200,171787555,3160,3155,3160,3155,15
|
|
20230612,112100,171740225,3160,3155,3160,3155,162
|
|
20230612,112000,171229110,3155,3155,3155,3155,14
|
|
20230612,111900,171184940,3155,3155,3155,3155,9
|
|
20230612,111800,171156545,3155,3155,3155,3155,15
|
|
20230612,111700,171109220,3155,3155,3155,3155,0
|
|
20230612,111600,171109220,3155,3155,3155,3155,19
|
|
20230612,111500,171049275,3155,3155,3155,3155,0
|
|
20230612,111400,171049275,3155,3160,3160,3155,41
|
|
20230612,111300,170919895,3155,3155,3155,3155,639
|
|
20230612,111200,168903850,3155,3160,3160,3155,5009
|
|
20230612,111100,153100410,3160,3160,3160,3160,645
|
|
20230612,111000,151062210,3160,3160,3160,3160,90
|
|
20230612,110900,150777810,3160,3155,3160,3155,352
|
|
20230612,110800,149665565,3160,3155,3160,3155,57
|
|
20230612,110700,149485470,3155,3155,3155,3155,16
|
|
20230612,110600,149434990,3160,3160,3160,3160,0
|
|
20230612,110500,149434990,3160,3155,3160,3155,159
|
|
20230612,110400,148932645,3160,3160,3160,3160,63
|
|
20230612,110300,148733565,3155,3160,3160,3155,21
|
|
20230612,110200,148667305,3160,3160,3160,3160,102
|
|
20230612,110100,148344985,3155,3155,3155,3155,19
|
|
20230612,110000,148285040,3155,3155,3155,3155,15
|
|
20230612,105900,148237715,3160,3155,3160,3155,9
|
|
20230612,105800,148209305,3160,3155,3160,3155,23
|
|
20230612,105700,148136690,3155,3155,3155,3155,0
|
|
20230612,105600,148136690,3155,3155,3160,3155,57
|
|
20230612,105500,147956840,3155,3155,3155,3155,340
|
|
20230612,105400,146884140,3160,3155,3160,3155,21
|
|
20230612,105300,146817880,3160,3155,3160,3155,510
|
|
20230612,105200,145208780,3160,3160,3160,3155,193
|
|
20230612,105100,144599005,3160,3160,3160,3155,3025
|
|
20230612,105000,135053695,3160,3160,3160,3160,19
|
|
20230612,104900,134993655,3160,3160,3160,3160,14
|
|
20230612,104800,134949415,3160,3160,3160,3160,5
|
|
20230612,104700,134933615,3165,3165,3165,3165,0
|
|
20230612,104600,134933615,3165,3165,3165,3165,102
|
|
20230612,104500,134610785,3165,3160,3165,3160,7
|
|
20230612,104400,134588660,3165,3160,3165,3160,2118
|
|
20230612,104300,127895280,3160,3160,3160,3160,19
|
|
20230612,104200,127835240,3160,3160,3160,3160,86
|
|
20230612,104100,127563480,3165,3165,3165,3165,341
|
|
20230612,104000,126484215,3165,3170,3170,3165,247
|
|
20230612,103900,125702455,3165,3165,3165,3165,1849
|
|
20230612,103800,119850370,3165,3165,3170,3165,609
|
|
20230612,103700,117922875,3165,3165,3165,3165,50
|
|
20230612,103600,117764625,3165,3165,3165,3165,19
|
|
20230612,103500,117704490,3165,3165,3165,3165,60
|
|
20230612,103400,117514590,3165,3165,3165,3165,22
|
|
20230612,103300,117444960,3165,3165,3165,3165,1
|
|
20230612,103200,117441795,3165,3170,3170,3165,122
|
|
20230612,103100,117055280,3170,3170,3170,3170,47
|
|
20230612,103000,116906290,3180,3175,3180,3170,1275
|
|
20230612,102900,112851925,3170,3170,3170,3170,14
|
|
20230612,102800,112807545,3165,3175,3175,3165,24
|
|
20230612,102700,112731480,3175,3170,3175,3170,6
|
|
20230612,102600,112712435,3165,3170,3170,3165,17
|
|
20230612,102500,112658615,3170,3165,3175,3165,897
|
|
20230612,102400,109815170,3175,3175,3175,3170,85
|
|
20230612,102300,109545690,3175,3170,3175,3165,37
|
|
20230612,102200,109428355,3175,3175,3175,3175,1
|
|
20230612,102100,109425180,3175,3170,3175,3170,39
|
|
20230612,102000,109301445,3175,3175,3175,3175,1
|
|
20230612,101900,109298270,3170,3170,3175,3170,22
|
|
20230612,101800,109228525,3175,3175,3175,3175,1
|
|
20230612,101700,109225350,3175,3170,3175,3170,19
|
|
20230612,101600,109165115,3170,3175,3175,3170,3
|
|
20230612,101500,109155595,3170,3170,3170,3170,2
|
|
20230612,101400,109149255,3170,3165,3175,3165,18
|
|
20230612,101300,109092255,3170,3170,3170,3170,4
|
|
20230612,101200,109079575,3170,3170,3175,3170,24
|
|
20230612,101100,109003450,3175,3175,3195,3175,99
|
|
20230612,101000,108688245,3170,3170,3170,3170,206
|
|
20230612,100900,108035225,3175,3175,3175,3170,153
|
|
20230612,100800,107550170,3170,3170,3175,3170,27
|
|
20230612,100700,107464575,3175,3170,3175,3170,16
|
|
20230612,100600,107413825,3180,3180,3180,3180,1
|
|
20230612,100500,107410645,3180,3190,3190,3180,732
|
|
20230612,100400,105082875,3200,3170,3200,3170,2424
|
|
20230612,100300,97375665,3170,3170,3170,3165,8
|
|
20230612,100200,97350335,3165,3165,3170,3165,180
|
|
20230612,100100,96780630,3165,3170,3170,3165,51
|
|
20230612,100000,96619060,3170,3170,3170,3170,3
|
|
20230612,095900,96609550,3170,3165,3170,3165,68
|
|
20230612,095800,96394325,3170,3170,3170,3170,14
|
|
20230612,095700,96349945,3170,3165,3170,3165,563
|
|
20230612,095600,94565340,3170,3170,3170,3170,222
|
|
20230612,095500,93861600,3170,3170,3170,3165,220
|
|
20230612,095400,93165055,3165,3170,3170,3165,28
|
|
20230612,095300,93076320,3165,3170,3170,3165,124
|
|
20230612,095200,92683310,3170,3165,3170,3165,9
|
|
20230612,095100,92654810,3170,3175,3175,3170,13
|
|
20230612,095000,92613595,3175,3170,3175,3165,33
|
|
20230612,094900,92509010,3175,3180,3180,3170,64
|
|
20230612,094800,92306115,3180,3170,3180,3170,9
|
|
20230612,094700,92277575,3175,3170,3175,3165,107
|
|
20230612,094600,91938405,3170,3175,3175,3170,2
|
|
20230612,094500,91932060,3175,3175,3180,3175,24
|
|
20230612,094400,91855755,3165,3165,3205,3165,5241
|
|
20230612,094300,75164900,3165,3160,3165,3160,113
|
|
20230612,094200,74807815,3160,3165,3165,3160,160
|
|
20230612,094100,74301470,3160,3160,3165,3160,19
|
|
20230612,094000,74241425,3160,3165,3165,3160,192
|
|
20230612,093900,73634690,3165,3160,3165,3160,43
|
|
20230612,093800,73498700,3160,3165,3165,3160,104
|
|
20230612,093700,73169555,3165,3165,3170,3160,176
|
|
20230612,093600,72613165,3170,3165,3170,3165,59
|
|
20230612,093500,72426425,3165,3165,3165,3165,15
|
|
20230612,093400,72378950,3165,3170,3170,3165,34
|
|
20230612,093300,72271225,3170,3170,3170,3165,23
|
|
20230612,093200,72198385,3170,3175,3175,3165,122
|
|
20230612,093100,71811760,3170,3155,3170,3155,120
|
|
20230612,093000,71432540,3160,3155,3160,3155,26
|
|
20230612,092900,71350420,3155,3160,3160,3155,34
|
|
20230612,092800,71243045,3155,3155,3160,3155,270
|
|
20230612,092700,70391095,3160,3160,3160,3160,20
|
|
20230612,092600,70327895,3160,3155,3160,3155,80
|
|
20230612,092500,70075470,3155,3165,3165,3155,1000
|
|
20230612,092400,66916920,3160,3165,3165,3160,2017
|
|
20230612,092300,60543130,3160,3165,3170,3160,295
|
|
20230612,092200,59609455,3165,3175,3175,3165,13
|
|
20230612,092100,59568280,3175,3175,3175,3175,16
|
|
20230612,092000,59517480,3175,3175,3175,3165,1475
|
|
20230612,091900,54841405,3175,3170,3175,3170,7
|
|
20230612,091800,54819210,3175,3175,3175,3175,101
|
|
20230612,091700,54498535,3175,3175,3175,3170,8042
|
|
20230612,091600,28967685,3175,3180,3180,3175,10
|
|
20230612,091500,28935930,3180,3180,3180,3180,1
|
|
20230612,091400,28932750,3180,3180,3180,3180,10
|
|
20230612,091300,28900950,3180,3175,3180,3175,390
|
|
20230612,091200,27662500,3175,3180,3180,3175,1032
|
|
20230612,091100,24385740,3185,3185,3190,3180,1160
|
|
20230612,091000,20696920,3190,3185,3195,3185,2016
|
|
20230612,090900,14275830,3185,3185,3185,3185,7
|
|
20230612,090800,14253535,3205,3185,3205,3185,1502
|
|
20230612,090700,9453455,3185,3185,3185,3185,51
|
|
20230612,090600,9291020,3180,3180,3180,3180,34
|
|
20230612,090500,9182900,3175,3180,3180,3175,473
|
|
20230612,090400,7681115,3180,3185,3185,3180,4
|
|
20230612,090300,7668390,3185,3175,3185,3175,476
|
|
20230612,090200,6156670,3180,3180,3180,3180,783
|
|
20230612,090100,3666730,3185,3180,3185,3180,73
|
|
20230612,090000,3434565,3185,3180,3185,3180,1080
|