630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,192600,7399949820,5720,5720,5720,5720,0
|
|
20230612,192500,7399949820,5720,5720,5720,5720,0
|
|
20230612,192400,7399949820,5720,5720,5720,5720,0
|
|
20230612,192300,7399949820,5720,5720,5720,5720,0
|
|
20230612,192200,7399949820,5720,5720,5720,5720,0
|
|
20230612,192100,7399949820,5720,5720,5720,5720,0
|
|
20230612,192000,7399949820,5720,5720,5720,5720,0
|
|
20230612,191900,7399949820,5720,5720,5720,5720,0
|
|
20230612,191800,7399949820,5720,5720,5720,5720,0
|
|
20230612,191700,7399949820,5720,5720,5720,5720,0
|
|
20230612,191600,7399949820,5720,5720,5720,5720,0
|
|
20230612,191500,7399949820,5720,5720,5720,5720,0
|
|
20230612,191400,7399949820,5720,5720,5720,5720,0
|
|
20230612,191300,7399949820,5720,5720,5720,5720,0
|
|
20230612,191200,7399949820,5720,5720,5720,5720,0
|
|
20230612,191100,7399949820,5720,5720,5720,5720,0
|
|
20230612,191000,7399949820,5720,5720,5720,5720,0
|
|
20230612,190900,7399949820,5720,5720,5720,5720,0
|
|
20230612,190800,7399949820,5720,5720,5720,5720,0
|
|
20230612,190700,7399949820,5720,5720,5720,5720,0
|
|
20230612,190600,7399949820,5720,5720,5720,5720,0
|
|
20230612,190500,7399949820,5720,5720,5720,5720,0
|
|
20230612,190400,7399949820,5720,5720,5720,5720,0
|
|
20230612,190300,7399949820,5720,5720,5720,5720,0
|
|
20230612,190200,7399949820,5720,5720,5720,5720,0
|
|
20230612,190100,7399949820,5720,5720,5720,5720,0
|
|
20230612,190000,7399949820,5720,5720,5720,5720,0
|
|
20230612,185900,7399949820,5720,5720,5720,5720,0
|
|
20230612,185800,7399949820,5720,5720,5720,5720,0
|
|
20230612,185700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,185600,7399949820,5720,5720,5720,5720,0
|
|
20230612,185500,7399949820,5720,5720,5720,5720,0
|
|
20230612,185400,7399949820,5720,5720,5720,5720,0
|
|
20230612,185300,7399949820,5720,5720,5720,5720,0
|
|
20230612,185200,7399949820,5720,5720,5720,5720,0
|
|
20230612,185100,7399949820,5720,5720,5720,5720,0
|
|
20230612,185000,7399949820,5720,5720,5720,5720,0
|
|
20230612,184900,7399949820,5720,5720,5720,5720,0
|
|
20230612,184800,7399949820,5720,5720,5720,5720,0
|
|
20230612,184700,7399949820,5720,5720,5720,5720,0
|
|
20230612,184600,7399949820,5720,5720,5720,5720,0
|
|
20230612,184500,7399949820,5720,5720,5720,5720,0
|
|
20230612,184400,7399949820,5720,5720,5720,5720,0
|
|
20230612,184300,7399949820,5720,5720,5720,5720,0
|
|
20230612,184200,7399949820,5720,5720,5720,5720,0
|
|
20230612,184100,7399949820,5720,5720,5720,5720,0
|
|
20230612,184000,7399949820,5720,5720,5720,5720,0
|
|
20230612,183900,7399949820,5720,5720,5720,5720,0
|
|
20230612,183800,7399949820,5720,5720,5720,5720,0
|
|
20230612,183700,7399949820,5720,5720,5720,5720,0
|
|
20230612,183600,7399949820,5720,5720,5720,5720,0
|
|
20230612,183500,7399949820,5720,5720,5720,5720,0
|
|
20230612,183400,7399949820,5720,5720,5720,5720,0
|
|
20230612,183300,7399949820,5720,5720,5720,5720,0
|
|
20230612,183200,7399949820,5720,5720,5720,5720,0
|
|
20230612,183100,7399949820,5720,5720,5720,5720,0
|
|
20230612,183000,7399949820,5720,5720,5720,5720,0
|
|
20230612,182900,7399949820,5720,5720,5720,5720,0
|
|
20230612,182800,7399949820,5720,5720,5720,5720,0
|
|
20230612,182700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,182600,7399949820,5720,5720,5720,5720,0
|
|
20230612,182500,7399949820,5720,5720,5720,5720,0
|
|
20230612,182400,7399949820,5720,5720,5720,5720,0
|
|
20230612,182300,7399949820,5720,5720,5720,5720,0
|
|
20230612,182200,7399949820,5720,5720,5720,5720,0
|
|
20230612,182100,7399949820,5720,5720,5720,5720,0
|
|
20230612,182000,7399949820,5720,5720,5720,5720,0
|
|
20230612,181900,7399949820,5720,5720,5720,5720,0
|
|
20230612,181800,7399949820,5720,5720,5720,5720,0
|
|
20230612,181700,7399949820,5720,5720,5720,5720,0
|
|
20230612,181600,7399949820,5720,5720,5720,5720,0
|
|
20230612,181500,7399949820,5720,5720,5720,5720,0
|
|
20230612,181400,7399949820,5720,5720,5720,5720,0
|
|
20230612,181300,7399949820,5720,5720,5720,5720,0
|
|
20230612,181200,7399949820,5720,5720,5720,5720,0
|
|
20230612,181100,7399949820,5720,5720,5720,5720,0
|
|
20230612,181000,7399949820,5720,5720,5720,5720,0
|
|
20230612,180900,7399949820,5720,5720,5720,5720,0
|
|
20230612,180800,7399949820,5720,5720,5720,5720,0
|
|
20230612,180700,7399949820,5720,5720,5720,5720,0
|
|
20230612,180600,7399949820,5720,5720,5720,5720,0
|
|
20230612,180500,7399949820,5720,5720,5720,5720,0
|
|
20230612,180400,7399949820,5720,5720,5720,5720,0
|
|
20230612,180300,7399949820,5720,5720,5720,5720,0
|
|
20230612,180200,7399949820,5720,5720,5720,5720,0
|
|
20230612,180100,7399949820,5720,5720,5720,5720,0
|
|
20230612,180000,7399949820,5720,5720,5720,5720,0
|
|
20230612,175900,7399949820,5720,5720,5720,5720,0
|
|
20230612,175800,7399949820,5720,5720,5720,5720,0
|
|
20230612,175700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,175600,7399949820,5720,5720,5720,5720,0
|
|
20230612,175500,7399949820,5720,5720,5720,5720,0
|
|
20230612,175400,7399949820,5720,5720,5720,5720,0
|
|
20230612,175300,7399949820,5720,5720,5720,5720,0
|
|
20230612,175200,7399949820,5720,5720,5720,5720,0
|
|
20230612,175100,7399949820,5720,5720,5720,5720,0
|
|
20230612,175000,7399949820,5720,5720,5720,5720,0
|
|
20230612,174900,7399949820,5720,5720,5720,5720,0
|
|
20230612,174800,7399949820,5720,5720,5720,5720,0
|
|
20230612,174700,7399949820,5720,5720,5720,5720,0
|
|
20230612,174600,7399949820,5720,5720,5720,5720,0
|
|
20230612,174500,7399949820,5720,5720,5720,5720,0
|
|
20230612,174400,7399949820,5720,5720,5720,5720,0
|
|
20230612,174300,7399949820,5720,5720,5720,5720,0
|
|
20230612,174200,7399949820,5720,5720,5720,5720,0
|
|
20230612,174100,7399949820,5720,5720,5720,5720,0
|
|
20230612,174000,7399949820,5720,5720,5720,5720,0
|
|
20230612,173900,7399949820,5720,5720,5720,5720,0
|
|
20230612,173800,7399949820,5720,5720,5720,5720,0
|
|
20230612,173700,7399949820,5720,5720,5720,5720,0
|
|
20230612,173600,7399949820,5720,5720,5720,5720,0
|
|
20230612,173500,7399949820,5720,5720,5720,5720,0
|
|
20230612,173400,7399949820,5720,5720,5720,5720,0
|
|
20230612,173300,7399949820,5720,5720,5720,5720,0
|
|
20230612,173200,7399949820,5720,5720,5720,5720,0
|
|
20230612,173100,7399949820,5720,5720,5720,5720,0
|
|
20230612,173000,7399949820,5720,5720,5720,5720,0
|
|
20230612,172900,7399949820,5720,5720,5720,5720,0
|
|
20230612,172800,7399949820,5720,5720,5720,5720,0
|
|
20230612,172700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,172600,7399949820,5720,5720,5720,5720,0
|
|
20230612,172500,7399949820,5720,5720,5720,5720,0
|
|
20230612,172400,7399949820,5720,5720,5720,5720,0
|
|
20230612,172300,7399949820,5720,5720,5720,5720,0
|
|
20230612,172200,7399949820,5720,5720,5720,5720,0
|
|
20230612,172100,7399949820,5720,5720,5720,5720,0
|
|
20230612,172000,7399949820,5720,5720,5720,5720,0
|
|
20230612,171900,7399949820,5720,5720,5720,5720,0
|
|
20230612,171800,7399949820,5720,5720,5720,5720,0
|
|
20230612,171700,7399949820,5720,5720,5720,5720,0
|
|
20230612,171600,7399949820,5720,5720,5720,5720,0
|
|
20230612,171500,7399949820,5720,5720,5720,5720,0
|
|
20230612,171400,7399949820,5720,5720,5720,5720,0
|
|
20230612,171300,7399949820,5720,5720,5720,5720,0
|
|
20230612,171200,7399949820,5720,5720,5720,5720,0
|
|
20230612,171100,7399949820,5720,5720,5720,5720,0
|
|
20230612,171000,7399949820,5720,5720,5720,5720,0
|
|
20230612,170900,7399949820,5720,5720,5720,5720,0
|
|
20230612,170800,7399949820,5720,5720,5720,5720,0
|
|
20230612,170700,7399949820,5720,5720,5720,5720,0
|
|
20230612,170600,7399949820,5720,5720,5720,5720,0
|
|
20230612,170500,7399949820,5720,5720,5720,5720,0
|
|
20230612,170400,7399949820,5720,5720,5720,5720,0
|
|
20230612,170300,7399949820,5720,5720,5720,5720,0
|
|
20230612,170200,7399949820,5720,5720,5720,5720,0
|
|
20230612,170100,7399949820,5720,5720,5720,5720,0
|
|
20230612,170000,7399949820,5720,5720,5720,5720,0
|
|
20230612,165900,7399949820,5720,5720,5720,5720,0
|
|
20230612,165800,7399949820,5720,5720,5720,5720,0
|
|
20230612,165700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,165600,7399949820,5720,5720,5720,5720,0
|
|
20230612,165500,7399949820,5720,5720,5720,5720,0
|
|
20230612,165400,7399949820,5720,5720,5720,5720,0
|
|
20230612,165300,7399949820,5720,5720,5720,5720,0
|
|
20230612,165200,7399949820,5720,5720,5720,5720,0
|
|
20230612,165100,7399949820,5720,5720,5720,5720,0
|
|
20230612,165000,7399949820,5720,5720,5720,5720,0
|
|
20230612,164900,7399949820,5720,5720,5720,5720,0
|
|
20230612,164800,7399949820,5720,5720,5720,5720,0
|
|
20230612,164700,7399949820,5720,5720,5720,5720,0
|
|
20230612,164600,7399949820,5720,5720,5720,5720,0
|
|
20230612,164500,7399949820,5720,5720,5720,5720,0
|
|
20230612,164400,7399949820,5720,5720,5720,5720,0
|
|
20230612,164300,7399949820,5720,5720,5720,5720,0
|
|
20230612,164200,7399949820,5720,5720,5720,5720,0
|
|
20230612,164100,7399949820,5720,5720,5720,5720,0
|
|
20230612,164000,7399949820,5720,5720,5720,5720,0
|
|
20230612,163900,7399949820,5720,5720,5720,5720,0
|
|
20230612,163800,7399949820,5720,5720,5720,5720,0
|
|
20230612,163700,7399949820,5720,5720,5720,5720,0
|
|
20230612,163600,7399949820,5720,5720,5720,5720,0
|
|
20230612,163500,7399949820,5720,5720,5720,5720,0
|
|
20230612,163400,7399949820,5720,5720,5720,5720,0
|
|
20230612,163300,7399949820,5720,5720,5720,5720,0
|
|
20230612,163200,7399949820,5720,5720,5720,5720,0
|
|
20230612,163100,7399949820,5720,5720,5720,5720,0
|
|
20230612,163000,7399949820,5720,5720,5720,5720,0
|
|
20230612,162900,7399949820,5720,5720,5720,5720,0
|
|
20230612,162800,7399949820,5720,5720,5720,5720,0
|
|
20230612,162700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,162600,7399949820,5720,5720,5720,5720,0
|
|
20230612,162500,7399949820,5720,5720,5720,5720,0
|
|
20230612,162400,7399949820,5720,5720,5720,5720,0
|
|
20230612,162300,7399949820,5720,5720,5720,5720,0
|
|
20230612,162200,7399949820,5720,5720,5720,5720,0
|
|
20230612,162100,7399949820,5720,5720,5720,5720,0
|
|
20230612,162000,7399949820,5720,5720,5720,5720,0
|
|
20230612,161900,7399949820,5720,5720,5720,5720,0
|
|
20230612,161800,7399949820,5720,5720,5720,5720,0
|
|
20230612,161700,7399949820,5720,5720,5720,5720,0
|
|
20230612,161600,7399949820,5720,5720,5720,5720,0
|
|
20230612,161500,7399949820,5720,5720,5720,5720,0
|
|
20230612,161400,7399949820,5720,5720,5720,5720,0
|
|
20230612,161300,7399949820,5720,5720,5720,5720,0
|
|
20230612,161200,7399949820,5720,5720,5720,5720,0
|
|
20230612,161100,7399949820,5720,5720,5720,5720,0
|
|
20230612,161000,7399949820,5720,5720,5720,5720,0
|
|
20230612,160900,7399949820,5720,5720,5720,5720,0
|
|
20230612,160800,7399949820,5720,5720,5720,5720,0
|
|
20230612,160700,7399949820,5720,5720,5720,5720,0
|
|
20230612,160600,7399949820,5720,5720,5720,5720,0
|
|
20230612,160500,7399949820,5720,5720,5720,5720,0
|
|
20230612,160400,7399949820,5720,5720,5720,5720,0
|
|
20230612,160300,7399949820,5720,5720,5720,5720,0
|
|
20230612,160200,7399949820,5720,5720,5720,5720,0
|
|
20230612,160100,7399949820,5720,5720,5720,5720,0
|
|
20230612,160000,7399949820,5720,5720,5720,5720,0
|
|
20230612,155900,7399949820,5720,5720,5720,5720,0
|
|
20230612,155800,7399949820,5720,5720,5720,5720,0
|
|
20230612,155700,7399949820,5720,5720,5720,5720,8616
|
|
20230612,155600,7399949820,5720,5720,5720,5720,0
|
|
20230612,155500,7399949820,5720,5720,5720,5720,0
|
|
20230612,155400,7399949820,5720,5720,5720,5720,0
|
|
20230612,155300,7399949820,5720,5720,5720,5720,0
|
|
20230612,155200,7399949820,5720,5720,5720,5720,0
|
|
20230612,155100,7399949820,5720,5720,5720,5720,0
|
|
20230612,155000,7399949820,5720,5720,5720,5720,0
|
|
20230612,154900,7399949820,5720,5720,5720,5720,0
|
|
20230612,154800,7399949820,5720,5720,5720,5720,0
|
|
20230612,154700,7399949820,5720,5720,5720,5720,0
|
|
20230612,154600,7399949820,5720,5720,5720,5720,0
|
|
20230612,154500,7399949820,5720,5720,5720,5720,0
|
|
20230612,154400,7399949820,5720,5720,5720,5720,0
|
|
20230612,154300,7399949820,5720,5720,5720,5720,0
|
|
20230612,154200,7399949820,5720,5720,5720,5720,0
|
|
20230612,154100,7399949820,5720,5720,5720,5720,0
|
|
20230612,154000,7399949820,5720,5720,5720,5720,0
|
|
20230612,153900,7399949820,5720,5720,5720,5720,0
|
|
20230612,153800,7399949820,5720,5720,5720,5720,0
|
|
20230612,153700,7399949820,5720,5720,5720,5720,0
|
|
20230612,153600,7399949820,5720,5720,5720,5720,0
|
|
20230612,153500,7399949820,5720,5720,5720,5720,0
|
|
20230612,153400,7399949820,5720,5720,5720,5720,0
|
|
20230612,153300,7399949820,5720,5720,5720,5720,0
|
|
20230612,153200,7399949820,5720,5720,5720,5720,0
|
|
20230612,153100,7399949820,5720,5720,5720,5720,0
|
|
20230612,153000,7399949820,5720,5720,5720,5720,8616
|
|
20230612,152900,7350666300,5770,5770,5770,5770,0
|
|
20230612,152800,7350666300,5770,5770,5770,5770,0
|
|
20230612,152700,7350666300,5770,5770,5770,5770,0
|
|
20230612,152600,7350666300,5770,5770,5770,5770,0
|
|
20230612,152500,7350666300,5770,5770,5770,5770,0
|
|
20230612,152400,7350666300,5770,5770,5770,5770,0
|
|
20230612,152300,7350666300,5770,5770,5770,5770,0
|
|
20230612,152200,7350666300,5770,5770,5770,5770,0
|
|
20230612,152100,7350666300,5770,5770,5770,5770,0
|
|
20230612,152000,7350666300,5770,5770,5770,5770,0
|
|
20230612,151900,7350666300,5770,5730,5770,5710,5929
|
|
20230612,151800,7316716620,5730,5770,5800,5720,8776
|
|
20230612,151700,7266117680,5810,5850,5910,5770,19797
|
|
20230612,151600,7150235550,5850,5810,5850,5750,6666
|
|
20230612,151500,7111445950,5810,5760,5810,5750,2176
|
|
20230612,151400,7098859960,5760,5750,5770,5740,203
|
|
20230612,151300,7097693410,5750,5750,5770,5740,954
|
|
20230612,151200,7092208040,5780,5750,5780,5730,1169
|
|
20230612,151100,7085487990,5770,5770,5780,5770,104
|
|
20230612,151000,7084887890,5750,5760,5780,5750,1614
|
|
20230612,150900,7075571780,5780,5720,5780,5720,248
|
|
20230612,150800,7074149130,5730,5760,5760,5730,3031
|
|
20230612,150700,7056756800,5790,5780,5790,5750,769
|
|
20230612,150600,7052326670,5750,5770,5770,5750,1579
|
|
20230612,150500,7043233260,5770,5760,5800,5760,869
|
|
20230612,150400,7038219010,5750,5800,5810,5750,2661
|
|
20230612,150300,7022878100,5800,5840,5880,5790,8700
|
|
20230612,150200,6972243850,5840,5830,5840,5780,1480
|
|
20230612,150100,6963619760,5810,5810,5830,5780,2860
|
|
20230612,150000,6947065670,5830,5820,5830,5760,7869
|
|
20230612,145900,6901443480,5820,5830,5830,5800,1202
|
|
20230612,145800,6894459670,5860,5810,5860,5790,5391
|
|
20230612,145700,6863009020,5810,5840,5840,5790,5493
|
|
20230612,145600,6831087540,5850,5830,5890,5830,5023
|
|
20230612,145500,6801711960,5820,5880,5890,5820,7157
|
|
20230612,145400,6759888570,5890,5860,5940,5820,27167
|
|
20230612,145300,6599839730,5860,5750,5900,5750,14435
|
|
20230612,145200,6515417400,5750,5790,5800,5730,1400
|
|
20230612,145100,6507370940,5800,5720,5800,5720,6801
|
|
20230612,145000,6468111070,5740,5730,5740,5720,263
|
|
20230612,144900,6466606440,5710,5710,5710,5710,0
|
|
20230612,144800,6466606440,5710,5710,5710,5700,760
|
|
20230612,144700,6462269100,5720,5720,5720,5720,1
|
|
20230612,144600,6462263380,5740,5730,5740,5710,245
|
|
20230612,144500,6460862850,5740,5750,5750,5730,7
|
|
20230612,144400,6460822660,5730,5730,5760,5730,961
|
|
20230612,144300,6455315170,5720,5720,5730,5720,141
|
|
20230612,144200,6454508630,5730,5730,5730,5720,175
|
|
20230612,144100,6453505910,5750,5750,5750,5730,99
|
|
20230612,144000,6452937900,5770,5750,5770,5740,1184
|
|
20230612,143900,6446129720,5750,5720,5750,5720,200
|
|
20230612,143800,6444982700,5730,5710,5740,5700,414
|
|
20230612,143700,6442616950,5690,5720,5730,5690,1195
|
|
20230612,143600,6435786490,5740,5740,5740,5740,361
|
|
20230612,143500,6433714350,5740,5720,5740,5690,47
|
|
20230612,143400,6433445600,5720,5700,5720,5700,146
|
|
20230612,143300,6432612030,5730,5690,5730,5690,77
|
|
20230612,143200,6432173140,5710,5700,5710,5680,4754
|
|
20230612,143100,6405078790,5710,5710,5730,5700,834
|
|
20230612,143000,6400319260,5740,5700,5740,5700,899
|
|
20230612,142900,6395186400,5720,5700,5720,5700,300
|
|
20230612,142800,6393476090,5700,5720,5720,5700,145
|
|
20230612,142700,6392649010,5720,5710,5720,5670,310
|
|
20230612,142600,6390884840,5670,5700,5700,5670,1360
|
|
20230612,142500,6383153250,5720,5730,5730,5690,244
|
|
20230612,142400,6381762390,5700,5710,5730,5700,701
|
|
20230612,142300,6377762810,5710,5690,5710,5690,978
|
|
20230612,142200,6372183610,5690,5650,5710,5650,3065
|
|
20230612,142100,6354749540,5650,5720,5720,5640,12892
|
|
20230612,142000,6281578080,5710,5730,5740,5700,5038
|
|
20230612,141900,6252821700,5730,5770,5770,5700,4160
|
|
20230612,141800,6228995320,5770,5730,5780,5710,1827
|
|
20230612,141700,6218496760,5720,5770,5770,5720,2289
|
|
20230612,141600,6205388300,5770,5780,5780,5720,1407
|
|
20230612,141500,6197297230,5770,5750,5780,5750,3615
|
|
20230612,141400,6176448390,5700,5770,5770,5700,6612
|
|
20230612,141300,6138619450,5770,5750,5780,5740,1160
|
|
20230612,141200,6131933640,5750,5730,5760,5730,3469
|
|
20230612,141100,6112035550,5740,5750,5790,5730,2027
|
|
20230612,141000,6100387510,5750,5860,5860,5730,7679
|
|
20230612,140900,6056170840,5860,5800,5860,5770,4583
|
|
20230612,140800,6029546850,5840,5790,5900,5730,12346
|
|
20230612,140700,5957789920,5790,5830,5840,5760,11525
|
|
20230612,140600,5891140180,5840,5820,5850,5770,14975
|
|
20230612,140500,5804138170,5820,5930,5930,5810,20191
|
|
20230612,140400,5685654800,5930,5990,6000,5890,42193
|
|
20230612,140300,5435156560,6000,5850,6000,5850,30268
|
|
20230612,140200,5255274140,5870,5900,5940,5850,13753
|
|
20230612,140100,5174231030,5900,5980,5980,5840,31137
|
|
20230612,140000,4990389220,5980,5820,5980,5790,41392
|
|
20230612,135900,4745812910,5820,5770,5840,5770,14175
|
|
20230612,135800,4663680090,5780,5780,5780,5780,1
|
|
20230612,135700,4663674310,5780,5770,5780,5770,7
|
|
20230612,135600,4663633890,5770,5770,5770,5770,50
|
|
20230612,135500,4663345390,5780,5780,5780,5780,0
|
|
20230612,135400,4663345390,5780,5750,5780,5750,1040
|
|
20230612,135300,4657339700,5770,5750,5770,5750,4
|
|
20230612,135200,4657316680,5750,5770,5770,5750,104
|
|
20230612,135100,4656718220,5770,5770,5770,5770,1
|
|
20230612,135000,4656712450,5760,5770,5770,5760,2
|
|
20230612,134900,4656700920,5770,5770,5770,5770,0
|
|
20230612,134800,4656700920,5770,5770,5770,5770,5
|
|
20230612,134700,4656672070,5770,5760,5780,5760,649
|
|
20230612,134600,4652927230,5760,5760,5760,5750,152
|
|
20230612,134500,4652052860,5760,5770,5770,5760,405
|
|
20230612,134400,4649718060,5750,5770,5770,5750,545
|
|
20230612,134300,4646578470,5770,5770,5770,5770,22
|
|
20230612,134200,4646451530,5770,5770,5770,5770,146
|
|
20230612,134100,4645609110,5760,5760,5760,5760,199
|
|
20230612,134000,4644462870,5760,5780,5780,5760,401
|
|
20230612,133900,4642149200,5780,5770,5780,5770,607
|
|
20230612,133800,4638645830,5770,5780,5780,5770,38
|
|
20230612,133700,4638426560,5790,5790,5790,5790,1
|
|
20230612,133600,4638420770,5790,5770,5790,5770,710
|
|
20230612,133500,4634321120,5770,5770,5770,5760,608
|
|
20230612,133400,4630816460,5780,5770,5780,5770,918
|
|
20230612,133300,4625519580,5770,5750,5770,5750,1728
|
|
20230612,133200,4615558090,5750,5760,5760,5750,323
|
|
20230612,133100,4613698790,5770,5770,5770,5770,1
|
|
20230612,133000,4613693020,5780,5780,5780,5780,506
|
|
20230612,132900,4610768340,5790,5760,5790,5750,4158
|
|
20230612,132800,4586778970,5750,5730,5750,5730,661
|
|
20230612,132700,4582982380,5710,5740,5740,5710,4158
|
|
20230612,132600,4559206550,5740,5740,5750,5740,620
|
|
20230612,132500,4555643560,5740,5740,5740,5740,0
|
|
20230612,132400,4555643560,5740,5730,5740,5730,7
|
|
20230612,132300,4555603440,5750,5740,5750,5730,21
|
|
20230612,132200,4555483060,5740,5740,5740,5740,61
|
|
20230612,132100,4555132920,5740,5730,5740,5730,411
|
|
20230612,132000,4552777300,5740,5740,5740,5740,243
|
|
20230612,131900,4551382480,5730,5760,5760,5730,1063
|
|
20230612,131800,4545283600,5760,5700,5760,5690,16588
|
|
20230612,131700,4449996830,5710,5720,5730,5710,2454
|
|
20230612,131600,4435972950,5720,5720,5730,5720,36
|
|
20230612,131500,4435766950,5720,5730,5730,5720,21
|
|
20230612,131400,4435646820,5730,5720,5730,5720,732
|
|
20230612,131300,4431459460,5730,5730,5740,5720,634
|
|
20230612,131200,4427826700,5720,5690,5720,5690,3424
|
|
20230612,131100,4408290130,5690,5650,5690,5640,2741
|
|
20230612,131000,4392812490,5650,5660,5660,5650,1990
|
|
20230612,130900,4381560940,5660,5660,5660,5660,0
|
|
20230612,130800,4381560940,5660,5680,5680,5660,732
|
|
20230612,130700,4377417170,5680,5670,5680,5660,62
|
|
20230612,130600,4377066000,5660,5660,5660,5660,10
|
|
20230612,130500,4377009400,5660,5660,5660,5660,0
|
|
20230612,130400,4377009400,5660,5690,5690,5660,79
|
|
20230612,130300,4376561930,5700,5700,5700,5700,0
|
|
20230612,130200,4376561930,5700,5680,5700,5680,2
|
|
20230612,130100,4376550550,5660,5680,5680,5660,737
|
|
20230612,130000,4372372950,5700,5700,5700,5700,0
|
|
20230612,125900,4372372950,5700,5700,5700,5680,565
|
|
20230612,125800,4369153610,5690,5690,5690,5690,0
|
|
20230612,125700,4369153610,5690,5690,5690,5690,0
|
|
20230612,125600,4369153610,5690,5690,5690,5690,824
|
|
20230612,125500,4364465050,5690,5680,5690,5680,127
|
|
20230612,125400,4363743030,5680,5680,5680,5680,30
|
|
20230612,125300,4363572630,5660,5660,5660,5660,72
|
|
20230612,125200,4363165110,5670,5670,5670,5670,746
|
|
20230612,125100,4358935290,5670,5670,5670,5670,15
|
|
20230612,125000,4358850240,5680,5680,5680,5680,12
|
|
20230612,124900,4358782080,5680,5700,5700,5680,452
|
|
20230612,124800,4356205720,5700,5700,5700,5700,0
|
|
20230612,124700,4356205720,5700,5700,5700,5700,0
|
|
20230612,124600,4356205720,5700,5700,5700,5700,1500
|
|
20230612,124500,4347655720,5700,5670,5700,5670,257
|
|
20230612,124400,4346198470,5690,5700,5700,5690,272
|
|
20230612,124300,4344650670,5700,5700,5700,5690,1441
|
|
20230612,124200,4336445000,5700,5680,5700,5660,2178
|
|
20230612,124100,4324059190,5690,5670,5690,5670,4000
|
|
20230612,124000,4301301310,5670,5670,5670,5670,0
|
|
20230612,123900,4301301310,5670,5670,5670,5670,0
|
|
20230612,123800,4301301310,5670,5670,5670,5660,950
|
|
20230612,123700,4295924240,5680,5670,5690,5660,459
|
|
20230612,123600,4293325420,5690,5680,5690,5680,39
|
|
20230612,123500,4293103610,5690,5690,5690,5690,100
|
|
20230612,123400,4292534610,5690,5690,5700,5690,5150
|
|
20230612,123300,4263181610,5700,5680,5700,5680,4136
|
|
20230612,123200,4239625710,5680,5670,5680,5660,1722
|
|
20230612,123100,4229873030,5670,5660,5670,5660,1450
|
|
20230612,123000,4221664960,5650,5640,5650,5620,958
|
|
20230612,122900,4216271130,5640,5650,5650,5640,314
|
|
20230612,122800,4214500100,5650,5650,5650,5650,175
|
|
20230612,122700,4213511350,5660,5660,5660,5660,15
|
|
20230612,122600,4213426450,5650,5650,5650,5650,33
|
|
20230612,122500,4213240000,5660,5660,5660,5660,176
|
|
20230612,122400,4212243840,5660,5660,5660,5660,190
|
|
20230612,122300,4211168440,5660,5660,5660,5660,1
|
|
20230612,122200,4211162780,5660,5660,5660,5660,10
|
|
20230612,122100,4211106180,5650,5650,5660,5650,15
|
|
20230612,122000,4211021310,5660,5640,5660,5640,62
|
|
20230612,121900,4210671590,5640,5650,5650,5640,111
|
|
20230612,121800,4210044690,5650,5650,5650,5650,16
|
|
20230612,121700,4209954290,5660,5660,5660,5660,0
|
|
20230612,121600,4209954290,5660,5650,5660,5650,72
|
|
20230612,121500,4209547450,5650,5650,5650,5650,40
|
|
20230612,121400,4209321450,5660,5670,5670,5660,1110
|
|
20230612,121300,4203032710,5660,5640,5660,5640,1317
|
|
20230612,121200,4195580720,5640,5640,5640,5640,86
|
|
20230612,121100,4195095680,5640,5640,5640,5640,66
|
|
20230612,121000,4194723440,5640,5650,5650,5640,159
|
|
20230612,120900,4193825500,5670,5670,5670,5670,1
|
|
20230612,120800,4193819830,5660,5650,5660,5650,158
|
|
20230612,120700,4192927020,5670,5670,5670,5670,138
|
|
20230612,120600,4192144560,5670,5660,5670,5660,14
|
|
20230612,120500,4192065260,5670,5660,5670,5660,11
|
|
20230612,120400,4192002980,5660,5660,5670,5660,84
|
|
20230612,120300,4191526990,5670,5660,5670,5660,4
|
|
20230612,120200,4191504340,5650,5660,5670,5650,100
|
|
20230612,120100,4190939250,5670,5650,5670,5630,128
|
|
20230612,120000,4190214590,5670,5660,5670,5660,10
|
|
20230612,115900,4190157950,5670,5660,5670,5630,30
|
|
20230612,115800,4189987940,5660,5630,5660,5630,8
|
|
20230612,115700,4189942690,5640,5660,5670,5620,2335
|
|
20230612,115600,4176797020,5660,5660,5660,5660,343
|
|
20230612,115500,4174855640,5660,5640,5660,5640,73
|
|
20230612,115400,4174443190,5630,5650,5650,5630,38
|
|
20230612,115300,4174228890,5650,5660,5660,5650,11
|
|
20230612,115200,4174166640,5660,5660,5660,5660,58
|
|
20230612,115100,4173838360,5660,5660,5660,5660,30
|
|
20230612,115000,4173668560,5660,5630,5660,5630,171
|
|
20230612,114900,4172705560,5630,5620,5630,5620,1497
|
|
20230612,114800,4164287450,5630,5650,5670,5630,2229
|
|
20230612,114700,4151685400,5650,5660,5660,5650,1165
|
|
20230612,114600,4145098600,5660,5610,5680,5600,9192
|
|
20230612,114500,4093584070,5640,5640,5680,5610,5951
|
|
20230612,114400,4060124920,5630,5630,5640,5620,3121
|
|
20230612,114300,4042558370,5630,5680,5680,5620,4369
|
|
20230612,114200,4017949900,5680,5690,5690,5640,20140
|
|
20230612,114100,3904332310,5660,5690,5690,5660,5
|
|
20230612,114000,3904303920,5690,5670,5690,5650,882
|
|
20230612,113900,3899308400,5690,5680,5690,5660,468
|
|
20230612,113800,3896655020,5660,5680,5680,5660,201
|
|
20230612,113700,3895516250,5660,5680,5690,5660,1732
|
|
20230612,113600,3885707970,5680,5700,5700,5680,181
|
|
20230612,113500,3884678480,5670,5640,5670,5640,1496
|
|
20230612,113400,3876206950,5650,5680,5680,5640,9132
|
|
20230612,113300,3824586630,5680,5680,5680,5680,1080
|
|
20230612,113200,3818452230,5680,5710,5710,5680,5379
|
|
20230612,113100,3787847640,5680,5680,5680,5670,4662
|
|
20230612,113000,3761387760,5710,5710,5710,5680,1947
|
|
20230612,112900,3750314290,5710,5700,5710,5670,4173
|
|
20230612,112800,3726616410,5710,5680,5710,5680,249
|
|
20230612,112700,3725202060,5680,5690,5700,5670,4398
|
|
20230612,112600,3700240280,5690,5720,5720,5690,4123
|
|
20230612,112500,3676761770,5700,5720,5720,5700,499
|
|
20230612,112400,3673915880,5720,5750,5750,5710,787
|
|
20230612,112300,3669410770,5750,5700,5750,5680,2969
|
|
20230612,112200,3652472930,5690,5750,5750,5690,892
|
|
20230612,112100,3647389290,5750,5710,5750,5710,254
|
|
20230612,112000,3645937780,5750,5710,5750,5710,250
|
|
20230612,111900,3644502870,5750,5750,5750,5750,600
|
|
20230612,111800,3641052870,5760,5700,5760,5700,1735
|
|
20230612,111700,3631125640,5690,5690,5700,5690,998
|
|
20230612,111600,3625447010,5680,5740,5740,5680,5267
|
|
20230612,111500,3595453850,5720,5720,5720,5690,312
|
|
20230612,111400,3593669720,5690,5710,5710,5670,687
|
|
20230612,111300,3589754150,5710,5720,5720,5670,2833
|
|
20230612,111200,3573670020,5720,5760,5760,5680,3030
|
|
20230612,111100,3556398540,5770,5740,5770,5700,8177
|
|
20230612,111000,3509692660,5740,5730,5780,5720,3233
|
|
20230612,110900,3491139330,5730,5720,5750,5700,1763
|
|
20230612,110800,3481070810,5720,5750,5780,5710,1604
|
|
20230612,110700,3471877940,5770,5770,5770,5720,3863
|
|
20230612,110600,3449738780,5770,5740,5790,5740,2837
|
|
20230612,110500,3433373460,5740,5780,5810,5740,1408
|
|
20230612,110400,3425256440,5760,5740,5830,5740,5865
|
|
20230612,110300,3391406100,5740,5780,5820,5730,5728
|
|
20230612,110200,3358379310,5780,5850,5850,5760,5021
|
|
20230612,110100,3329302350,5810,5900,5900,5780,9595
|
|
20230612,110000,3273364060,5890,5780,5920,5780,48606
|
|
20230612,105900,2988127360,5790,5690,5800,5670,14353
|
|
20230612,105800,2905296490,5690,5720,5720,5690,2142
|
|
20230612,105700,2893106230,5700,5720,5720,5690,1244
|
|
20230612,105600,2886014100,5700,5700,5720,5700,679
|
|
20230612,105500,2882138860,5700,5720,5720,5700,4701
|
|
20230612,105400,2855288010,5710,5750,5750,5710,5900
|
|
20230612,105300,2821512470,5740,5760,5770,5740,1379
|
|
20230612,105200,2813584920,5760,5720,5770,5710,4990
|
|
20230612,105100,2784860490,5710,5710,5730,5680,4038
|
|
20230612,105000,2761868810,5720,5700,5760,5690,5138
|
|
20230612,104900,2732454700,5710,5730,5740,5690,6995
|
|
20230612,104800,2692492390,5740,5690,5770,5670,4447
|
|
20230612,104700,2667027120,5680,5730,5730,5650,22441
|
|
20230612,104600,2539609060,5730,5800,5800,5680,15151
|
|
20230612,104500,2452891780,5800,5680,5870,5660,15720
|
|
20230612,104400,2362032390,5730,5860,5920,5620,30367
|
|
20230612,104300,2186029710,5870,5920,5940,5840,14344
|
|
20230612,104200,2101762390,5910,5970,6070,5890,36822
|
|
20230612,104100,1881602810,5970,6060,6060,5920,27622
|
|
20230612,104000,1716444770,6060,6160,6180,5950,76018
|
|
20230612,103900,1254022500,6120,6100,6190,6060,92393
|
|
20230612,103800,689336110,6190,6190,6190,6190,0
|
|
20230612,103700,689336110,6190,5790,6200,5790,64146
|
|
20230612,103600,301509390,5790,5860,5940,5690,16614
|
|
20230612,103500,204914650,5860,5620,5930,5610,15624
|
|
20230612,103400,114294820,5630,5610,5640,5610,2923
|
|
20230612,103300,97836620,5600,5550,5600,5550,3206
|
|
20230612,103200,79960460,5550,5550,5550,5550,463
|
|
20230612,103100,77390810,5570,5570,5570,5570,1
|
|
20230612,103000,77385240,5550,5550,5550,5550,0
|
|
20230612,102900,77385240,5550,5550,5550,5550,605
|
|
20230612,102800,74027490,5570,5570,5570,5570,1
|
|
20230612,102700,74021920,5550,5550,5550,5550,223
|
|
20230612,102600,72784270,5560,5560,5560,5560,9
|
|
20230612,102500,72734230,5560,5560,5560,5560,0
|
|
20230612,102400,72734230,5560,5560,5560,5560,0
|
|
20230612,102300,72734230,5560,5560,5560,5560,0
|
|
20230612,102200,72734230,5560,5560,5560,5560,409
|
|
20230612,102100,70460190,5560,5560,5560,5560,1
|
|
20230612,102000,70454630,5570,5570,5570,5570,0
|
|
20230612,101900,70454630,5570,5570,5570,5570,0
|
|
20230612,101800,70454630,5570,5570,5570,5570,0
|
|
20230612,101700,70454630,5570,5570,5570,5570,0
|
|
20230612,101600,70454630,5570,5570,5570,5570,0
|
|
20230612,101500,70454630,5570,5570,5570,5570,20
|
|
20230612,101400,70343230,5550,5550,5550,5550,0
|
|
20230612,101300,70343230,5550,5550,5550,5550,23
|
|
20230612,101200,70215580,5550,5550,5550,5550,190
|
|
20230612,101100,69161080,5550,5560,5560,5550,689
|
|
20230612,101000,65335960,5570,5570,5570,5570,100
|
|
20230612,100900,64778960,5570,5570,5570,5570,0
|
|
20230612,100800,64778960,5570,5570,5570,5570,0
|
|
20230612,100700,64778960,5570,5570,5570,5570,100
|
|
20230612,100600,64221960,5570,5570,5570,5570,0
|
|
20230612,100500,64221960,5570,5570,5570,5570,8
|
|
20230612,100400,64177400,5570,5570,5570,5570,0
|
|
20230612,100300,64177400,5570,5560,5570,5560,31
|
|
20230612,100200,64004840,5560,5560,5560,5560,111
|
|
20230612,100100,63387680,5570,5570,5570,5570,0
|
|
20230612,100000,63387680,5570,5570,5570,5570,0
|
|
20230612,095900,63387680,5570,5570,5570,5570,0
|
|
20230612,095800,63387680,5570,5570,5570,5570,0
|
|
20230612,095700,63387680,5570,5570,5570,5570,1
|
|
20230612,095600,63382110,5550,5550,5550,5550,225
|
|
20230612,095500,62133360,5550,5550,5550,5550,0
|
|
20230612,095400,62133360,5550,5550,5550,5550,100
|
|
20230612,095300,61578360,5550,5550,5550,5550,900
|
|
20230612,095200,56583360,5570,5570,5570,5570,0
|
|
20230612,095100,56583360,5570,5570,5570,5570,100
|
|
20230612,095000,56026360,5570,5570,5570,5570,0
|
|
20230612,094900,56026360,5570,5570,5570,5570,0
|
|
20230612,094800,56026360,5570,5570,5570,5570,20
|
|
20230612,094700,55914960,5590,5590,5590,5590,0
|
|
20230612,094600,55914960,5590,5590,5590,5590,0
|
|
20230612,094500,55914960,5590,5590,5590,5590,10
|
|
20230612,094400,55859060,5590,5590,5590,5590,0
|
|
20230612,094300,55859060,5590,5590,5590,5590,0
|
|
20230612,094200,55859060,5590,5590,5590,5590,15
|
|
20230612,094100,55775210,5590,5590,5590,5590,0
|
|
20230612,094000,55775210,5590,5590,5590,5590,0
|
|
20230612,093900,55775210,5590,5590,5590,5590,5
|
|
20230612,093800,55747260,5590,5590,5590,5590,50
|
|
20230612,093700,55467760,5590,5590,5590,5590,20
|
|
20230612,093600,55355960,5590,5590,5590,5590,10
|
|
20230612,093500,55300060,5620,5620,5620,5620,0
|
|
20230612,093400,55300060,5620,5620,5620,5620,0
|
|
20230612,093300,55300060,5620,5600,5620,5600,11
|
|
20230612,093200,55238340,5600,5530,5600,5530,4921
|
|
20230612,093100,27761310,5560,5560,5560,5560,0
|
|
20230612,093000,27761310,5560,5560,5560,5560,1
|
|
20230612,092900,27755750,5550,5550,5550,5540,1257
|
|
20230612,092800,20781450,5580,5580,5580,5580,0
|
|
20230612,092700,20781450,5580,5580,5580,5580,0
|
|
20230612,092600,20781450,5580,5580,5580,5580,0
|
|
20230612,092500,20781450,5580,5580,5580,5580,0
|
|
20230612,092400,20781450,5580,5550,5580,5550,121
|
|
20230612,092300,20108040,5580,5580,5580,5580,0
|
|
20230612,092200,20108040,5580,5550,5580,5550,249
|
|
20230612,092100,18726060,5580,5580,5580,5580,0
|
|
20230612,092000,18726060,5580,5580,5580,5580,0
|
|
20230612,091900,18726060,5580,5580,5580,5580,0
|
|
20230612,091800,18726060,5580,5580,5580,5580,122
|
|
20230612,091700,18045300,5580,5580,5580,5580,18
|
|
20230612,091600,17944860,5580,5550,5580,5550,2
|
|
20230612,091500,17933730,5590,5590,5590,5590,200
|
|
20230612,091400,16815730,5590,5590,5590,5590,0
|
|
20230612,091300,16815730,5590,5590,5590,5590,0
|
|
20230612,091200,16815730,5590,5590,5590,5590,0
|
|
20230612,091100,16815730,5590,5590,5590,5590,0
|
|
20230612,091000,16815730,5590,5590,5590,5590,716
|
|
20230612,090900,12813290,5590,5590,5590,5590,5
|
|
20230612,090800,12785340,5550,5580,5580,5550,1000
|
|
20230612,090700,7223890,5620,5620,5620,5620,1
|
|
20230612,090600,7218270,5580,5580,5580,5580,0
|
|
20230612,090500,7218270,5580,5630,5630,5580,281
|
|
20230612,090400,5645890,5640,5640,5640,5640,0
|
|
20230612,090300,5645890,5640,5580,5640,5580,60
|
|
20230612,090200,5308570,5610,5610,5610,5610,5
|
|
20230612,090100,5280520,5600,5610,5610,5600,22
|
|
20230612,090000,5157300,5580,5640,5640,5580,917
|