660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195700,263991690,3135,3135,3135,3135,2575
|
|
20230612,195600,263991690,3135,3135,3135,3135,0
|
|
20230612,195500,263991690,3135,3135,3135,3135,0
|
|
20230612,195400,263991690,3135,3135,3135,3135,0
|
|
20230612,195300,263991690,3135,3135,3135,3135,0
|
|
20230612,195200,263991690,3135,3135,3135,3135,0
|
|
20230612,195100,263991690,3135,3135,3135,3135,0
|
|
20230612,195000,263991690,3135,3135,3135,3135,0
|
|
20230612,194900,263991690,3135,3135,3135,3135,0
|
|
20230612,194800,263991690,3135,3135,3135,3135,0
|
|
20230612,194700,263991690,3135,3135,3135,3135,0
|
|
20230612,194600,263991690,3135,3135,3135,3135,0
|
|
20230612,194500,263991690,3135,3135,3135,3135,0
|
|
20230612,194400,263991690,3135,3135,3135,3135,0
|
|
20230612,194300,263991690,3135,3135,3135,3135,0
|
|
20230612,194200,263991690,3135,3135,3135,3135,0
|
|
20230612,194100,263991690,3135,3135,3135,3135,0
|
|
20230612,194000,263991690,3135,3135,3135,3135,0
|
|
20230612,193900,263991690,3135,3135,3135,3135,0
|
|
20230612,193800,263991690,3135,3135,3135,3135,0
|
|
20230612,193700,263991690,3135,3135,3135,3135,0
|
|
20230612,193600,263991690,3135,3135,3135,3135,0
|
|
20230612,193500,263991690,3135,3135,3135,3135,0
|
|
20230612,193400,263991690,3135,3135,3135,3135,0
|
|
20230612,193300,263991690,3135,3135,3135,3135,0
|
|
20230612,193200,263991690,3135,3135,3135,3135,0
|
|
20230612,193100,263991690,3135,3135,3135,3135,0
|
|
20230612,193000,263991690,3135,3135,3135,3135,0
|
|
20230612,192900,263991690,3135,3135,3135,3135,0
|
|
20230612,192800,263991690,3135,3135,3135,3135,0
|
|
20230612,192700,263991690,3135,3135,3135,3135,2575
|
|
20230612,192600,263991690,3135,3135,3135,3135,0
|
|
20230612,192500,263991690,3135,3135,3135,3135,0
|
|
20230612,192400,263991690,3135,3135,3135,3135,0
|
|
20230612,192300,263991690,3135,3135,3135,3135,0
|
|
20230612,192200,263991690,3135,3135,3135,3135,0
|
|
20230612,192100,263991690,3135,3135,3135,3135,0
|
|
20230612,192000,263991690,3135,3135,3135,3135,0
|
|
20230612,191900,263991690,3135,3135,3135,3135,0
|
|
20230612,191800,263991690,3135,3135,3135,3135,0
|
|
20230612,191700,263991690,3135,3135,3135,3135,0
|
|
20230612,191600,263991690,3135,3135,3135,3135,0
|
|
20230612,191500,263991690,3135,3135,3135,3135,0
|
|
20230612,191400,263991690,3135,3135,3135,3135,0
|
|
20230612,191300,263991690,3135,3135,3135,3135,0
|
|
20230612,191200,263991690,3135,3135,3135,3135,0
|
|
20230612,191100,263991690,3135,3135,3135,3135,0
|
|
20230612,191000,263991690,3135,3135,3135,3135,0
|
|
20230612,190900,263991690,3135,3135,3135,3135,0
|
|
20230612,190800,263991690,3135,3135,3135,3135,0
|
|
20230612,190700,263991690,3135,3135,3135,3135,0
|
|
20230612,190600,263991690,3135,3135,3135,3135,0
|
|
20230612,190500,263991690,3135,3135,3135,3135,0
|
|
20230612,190400,263991690,3135,3135,3135,3135,0
|
|
20230612,190300,263991690,3135,3135,3135,3135,0
|
|
20230612,190200,263991690,3135,3135,3135,3135,0
|
|
20230612,190100,263991690,3135,3135,3135,3135,0
|
|
20230612,190000,263991690,3135,3135,3135,3135,0
|
|
20230612,185900,263991690,3135,3135,3135,3135,0
|
|
20230612,185800,263991690,3135,3135,3135,3135,0
|
|
20230612,185700,263991690,3135,3135,3135,3135,2575
|
|
20230612,185600,263991690,3135,3135,3135,3135,0
|
|
20230612,185500,263991690,3135,3135,3135,3135,0
|
|
20230612,185400,263991690,3135,3135,3135,3135,0
|
|
20230612,185300,263991690,3135,3135,3135,3135,0
|
|
20230612,185200,263991690,3135,3135,3135,3135,0
|
|
20230612,185100,263991690,3135,3135,3135,3135,0
|
|
20230612,185000,263991690,3135,3135,3135,3135,0
|
|
20230612,184900,263991690,3135,3135,3135,3135,0
|
|
20230612,184800,263991690,3135,3135,3135,3135,0
|
|
20230612,184700,263991690,3135,3135,3135,3135,0
|
|
20230612,184600,263991690,3135,3135,3135,3135,0
|
|
20230612,184500,263991690,3135,3135,3135,3135,0
|
|
20230612,184400,263991690,3135,3135,3135,3135,0
|
|
20230612,184300,263991690,3135,3135,3135,3135,0
|
|
20230612,184200,263991690,3135,3135,3135,3135,0
|
|
20230612,184100,263991690,3135,3135,3135,3135,0
|
|
20230612,184000,263991690,3135,3135,3135,3135,0
|
|
20230612,183900,263991690,3135,3135,3135,3135,0
|
|
20230612,183800,263991690,3135,3135,3135,3135,0
|
|
20230612,183700,263991690,3135,3135,3135,3135,0
|
|
20230612,183600,263991690,3135,3135,3135,3135,0
|
|
20230612,183500,263991690,3135,3135,3135,3135,0
|
|
20230612,183400,263991690,3135,3135,3135,3135,0
|
|
20230612,183300,263991690,3135,3135,3135,3135,0
|
|
20230612,183200,263991690,3135,3135,3135,3135,0
|
|
20230612,183100,263991690,3135,3135,3135,3135,0
|
|
20230612,183000,263991690,3135,3135,3135,3135,0
|
|
20230612,182900,263991690,3135,3135,3135,3135,0
|
|
20230612,182800,263991690,3135,3135,3135,3135,0
|
|
20230612,182700,263991690,3135,3135,3135,3135,2575
|
|
20230612,182600,263991690,3135,3135,3135,3135,0
|
|
20230612,182500,263991690,3135,3135,3135,3135,0
|
|
20230612,182400,263991690,3135,3135,3135,3135,0
|
|
20230612,182300,263991690,3135,3135,3135,3135,0
|
|
20230612,182200,263991690,3135,3135,3135,3135,0
|
|
20230612,182100,263991690,3135,3135,3135,3135,0
|
|
20230612,182000,263991690,3135,3135,3135,3135,0
|
|
20230612,181900,263991690,3135,3135,3135,3135,0
|
|
20230612,181800,263991690,3135,3135,3135,3135,0
|
|
20230612,181700,263991690,3135,3135,3135,3135,0
|
|
20230612,181600,263991690,3135,3135,3135,3135,0
|
|
20230612,181500,263991690,3135,3135,3135,3135,0
|
|
20230612,181400,263991690,3135,3135,3135,3135,0
|
|
20230612,181300,263991690,3135,3135,3135,3135,0
|
|
20230612,181200,263991690,3135,3135,3135,3135,0
|
|
20230612,181100,263991690,3135,3135,3135,3135,0
|
|
20230612,181000,263991690,3135,3135,3135,3135,0
|
|
20230612,180900,263991690,3135,3135,3135,3135,0
|
|
20230612,180800,263991690,3135,3135,3135,3135,0
|
|
20230612,180700,263991690,3135,3135,3135,3135,0
|
|
20230612,180600,263991690,3135,3135,3135,3135,0
|
|
20230612,180500,263991690,3135,3135,3135,3135,0
|
|
20230612,180400,263991690,3135,3135,3135,3135,0
|
|
20230612,180300,263991690,3135,3135,3135,3135,0
|
|
20230612,180200,263991690,3135,3135,3135,3135,0
|
|
20230612,180100,263991690,3135,3135,3135,3135,0
|
|
20230612,180000,263991690,3135,3135,3135,3135,0
|
|
20230612,175900,263991690,3135,3135,3135,3135,0
|
|
20230612,175800,263991690,3135,3135,3135,3135,0
|
|
20230612,175700,263991690,3135,3135,3135,3135,2575
|
|
20230612,175600,263991690,3135,3135,3135,3135,0
|
|
20230612,175500,263991690,3135,3135,3135,3135,0
|
|
20230612,175400,263991690,3135,3135,3135,3135,0
|
|
20230612,175300,263991690,3135,3135,3135,3135,0
|
|
20230612,175200,263991690,3135,3135,3135,3135,0
|
|
20230612,175100,263991690,3135,3135,3135,3135,0
|
|
20230612,175000,263991690,3135,3135,3135,3135,0
|
|
20230612,174900,263991690,3135,3135,3135,3135,0
|
|
20230612,174800,263991690,3135,3135,3135,3135,0
|
|
20230612,174700,263991690,3135,3135,3135,3135,0
|
|
20230612,174600,263991690,3135,3135,3135,3135,0
|
|
20230612,174500,263991690,3135,3135,3135,3135,0
|
|
20230612,174400,263991690,3135,3135,3135,3135,0
|
|
20230612,174300,263991690,3135,3135,3135,3135,0
|
|
20230612,174200,263991690,3135,3135,3135,3135,0
|
|
20230612,174100,263991690,3135,3135,3135,3135,0
|
|
20230612,174000,263991690,3135,3135,3135,3135,0
|
|
20230612,173900,263991690,3135,3135,3135,3135,0
|
|
20230612,173800,263991690,3135,3135,3135,3135,0
|
|
20230612,173700,263991690,3135,3135,3135,3135,0
|
|
20230612,173600,263991690,3135,3135,3135,3135,0
|
|
20230612,173500,263991690,3135,3135,3135,3135,0
|
|
20230612,173400,263991690,3135,3135,3135,3135,0
|
|
20230612,173300,263991690,3135,3135,3135,3135,0
|
|
20230612,173200,263991690,3135,3135,3135,3135,0
|
|
20230612,173100,263991690,3135,3135,3135,3135,0
|
|
20230612,173000,263991690,3135,3135,3135,3135,0
|
|
20230612,172900,263991690,3135,3135,3135,3135,0
|
|
20230612,172800,263991690,3135,3135,3135,3135,0
|
|
20230612,172700,263991690,3135,3135,3135,3135,2575
|
|
20230612,172600,263991690,3135,3135,3135,3135,0
|
|
20230612,172500,263991690,3135,3135,3135,3135,0
|
|
20230612,172400,263991690,3135,3135,3135,3135,0
|
|
20230612,172300,263991690,3135,3135,3135,3135,0
|
|
20230612,172200,263991690,3135,3135,3135,3135,0
|
|
20230612,172100,263991690,3135,3135,3135,3135,0
|
|
20230612,172000,263991690,3135,3135,3135,3135,0
|
|
20230612,171900,263991690,3135,3135,3135,3135,0
|
|
20230612,171800,263991690,3135,3135,3135,3135,0
|
|
20230612,171700,263991690,3135,3135,3135,3135,0
|
|
20230612,171600,263991690,3135,3135,3135,3135,0
|
|
20230612,171500,263991690,3135,3135,3135,3135,0
|
|
20230612,171400,263991690,3135,3135,3135,3135,0
|
|
20230612,171300,263991690,3135,3135,3135,3135,0
|
|
20230612,171200,263991690,3135,3135,3135,3135,0
|
|
20230612,171100,263991690,3135,3135,3135,3135,0
|
|
20230612,171000,263991690,3135,3135,3135,3135,0
|
|
20230612,170900,263991690,3135,3135,3135,3135,0
|
|
20230612,170800,263991690,3135,3135,3135,3135,0
|
|
20230612,170700,263991690,3135,3135,3135,3135,0
|
|
20230612,170600,263991690,3135,3135,3135,3135,0
|
|
20230612,170500,263991690,3135,3135,3135,3135,0
|
|
20230612,170400,263991690,3135,3135,3135,3135,0
|
|
20230612,170300,263991690,3135,3135,3135,3135,0
|
|
20230612,170200,263991690,3135,3135,3135,3135,0
|
|
20230612,170100,263991690,3135,3135,3135,3135,0
|
|
20230612,170000,263991690,3135,3135,3135,3135,0
|
|
20230612,165900,263991690,3135,3135,3135,3135,0
|
|
20230612,165800,263991690,3135,3135,3135,3135,0
|
|
20230612,165700,263991690,3135,3135,3135,3135,2575
|
|
20230612,165600,263991690,3135,3135,3135,3135,0
|
|
20230612,165500,263991690,3135,3135,3135,3135,0
|
|
20230612,165400,263991690,3135,3135,3135,3135,0
|
|
20230612,165300,263991690,3135,3135,3135,3135,0
|
|
20230612,165200,263991690,3135,3135,3135,3135,0
|
|
20230612,165100,263991690,3135,3135,3135,3135,0
|
|
20230612,165000,263991690,3135,3135,3135,3135,0
|
|
20230612,164900,263991690,3135,3135,3135,3135,0
|
|
20230612,164800,263991690,3135,3135,3135,3135,0
|
|
20230612,164700,263991690,3135,3135,3135,3135,0
|
|
20230612,164600,263991690,3135,3135,3135,3135,0
|
|
20230612,164500,263991690,3135,3135,3135,3135,0
|
|
20230612,164400,263991690,3135,3135,3135,3135,0
|
|
20230612,164300,263991690,3135,3135,3135,3135,0
|
|
20230612,164200,263991690,3135,3135,3135,3135,0
|
|
20230612,164100,263991690,3135,3135,3135,3135,0
|
|
20230612,164000,263991690,3135,3135,3135,3135,0
|
|
20230612,163900,263991690,3135,3135,3135,3135,0
|
|
20230612,163800,263991690,3135,3135,3135,3135,0
|
|
20230612,163700,263991690,3135,3135,3135,3135,0
|
|
20230612,163600,263991690,3135,3135,3135,3135,0
|
|
20230612,163500,263991690,3135,3135,3135,3135,0
|
|
20230612,163400,263991690,3135,3135,3135,3135,0
|
|
20230612,163300,263991690,3135,3135,3135,3135,0
|
|
20230612,163200,263991690,3135,3135,3135,3135,0
|
|
20230612,163100,263991690,3135,3135,3135,3135,0
|
|
20230612,163000,263991690,3135,3135,3135,3135,0
|
|
20230612,162900,263991690,3135,3135,3135,3135,0
|
|
20230612,162800,263991690,3135,3135,3135,3135,0
|
|
20230612,162700,263991690,3135,3135,3135,3135,2575
|
|
20230612,162600,263991690,3135,3135,3135,3135,0
|
|
20230612,162500,263991690,3135,3135,3135,3135,0
|
|
20230612,162400,263991690,3135,3135,3135,3135,0
|
|
20230612,162300,263991690,3135,3135,3135,3135,0
|
|
20230612,162200,263991690,3135,3135,3135,3135,0
|
|
20230612,162100,263991690,3135,3135,3135,3135,0
|
|
20230612,162000,263991690,3135,3135,3135,3135,0
|
|
20230612,161900,263991690,3135,3135,3135,3135,0
|
|
20230612,161800,263991690,3135,3135,3135,3135,0
|
|
20230612,161700,263991690,3135,3135,3135,3135,0
|
|
20230612,161600,263991690,3135,3135,3135,3135,0
|
|
20230612,161500,263991690,3135,3135,3135,3135,0
|
|
20230612,161400,263991690,3135,3135,3135,3135,0
|
|
20230612,161300,263991690,3135,3135,3135,3135,0
|
|
20230612,161200,263991690,3135,3135,3135,3135,0
|
|
20230612,161100,263991690,3135,3135,3135,3135,0
|
|
20230612,161000,263991690,3135,3135,3135,3135,0
|
|
20230612,160900,263991690,3135,3135,3135,3135,0
|
|
20230612,160800,263991690,3135,3135,3135,3135,0
|
|
20230612,160700,263991690,3135,3135,3135,3135,0
|
|
20230612,160600,263991690,3135,3135,3135,3135,0
|
|
20230612,160500,263991690,3135,3135,3135,3135,0
|
|
20230612,160400,263991690,3135,3135,3135,3135,0
|
|
20230612,160300,263991690,3135,3135,3135,3135,0
|
|
20230612,160200,263991690,3135,3135,3135,3135,0
|
|
20230612,160100,263991690,3135,3135,3135,3135,0
|
|
20230612,160000,263991690,3135,3135,3135,3135,0
|
|
20230612,155900,263991690,3135,3135,3135,3135,0
|
|
20230612,155800,263991690,3135,3135,3135,3135,0
|
|
20230612,155700,263991690,3135,3135,3135,3135,2575
|
|
20230612,155600,263991690,3135,3135,3135,3135,0
|
|
20230612,155500,263991690,3135,3135,3135,3135,0
|
|
20230612,155400,263991690,3135,3135,3135,3135,0
|
|
20230612,155300,263991690,3135,3135,3135,3135,0
|
|
20230612,155200,263991690,3135,3135,3135,3135,0
|
|
20230612,155100,263991690,3135,3135,3135,3135,0
|
|
20230612,155000,263991690,3135,3135,3135,3135,0
|
|
20230612,154900,263991690,3135,3135,3135,3135,0
|
|
20230612,154800,263991690,3135,3135,3135,3135,0
|
|
20230612,154700,263991690,3135,3135,3135,3135,0
|
|
20230612,154600,263991690,3135,3135,3135,3135,0
|
|
20230612,154500,263991690,3135,3135,3135,3135,0
|
|
20230612,154400,263991690,3135,3135,3135,3135,0
|
|
20230612,154300,263991690,3135,3135,3135,3135,0
|
|
20230612,154200,263991690,3135,3135,3135,3135,0
|
|
20230612,154100,263991690,3135,3135,3135,3135,0
|
|
20230612,154000,263991690,3135,3135,3135,3135,0
|
|
20230612,153900,263991690,3135,3135,3135,3135,0
|
|
20230612,153800,263991690,3135,3135,3135,3135,0
|
|
20230612,153700,263991690,3135,3135,3135,3135,0
|
|
20230612,153600,263991690,3135,3135,3135,3135,0
|
|
20230612,153500,263991690,3135,3135,3135,3135,0
|
|
20230612,153400,263991690,3135,3135,3135,3135,0
|
|
20230612,153300,263991690,3135,3135,3135,3135,0
|
|
20230612,153200,263991690,3135,3135,3135,3135,0
|
|
20230612,153100,263991690,3135,3135,3135,3135,0
|
|
20230612,153000,263991690,3135,3135,3135,3135,2575
|
|
20230612,152900,255919065,3150,3150,3150,3150,0
|
|
20230612,152800,255919065,3150,3150,3150,3150,0
|
|
20230612,152700,255919065,3150,3150,3150,3150,0
|
|
20230612,152600,255919065,3150,3150,3150,3150,0
|
|
20230612,152500,255919065,3150,3150,3150,3150,0
|
|
20230612,152400,255919065,3150,3150,3150,3150,0
|
|
20230612,152300,255919065,3150,3150,3150,3150,0
|
|
20230612,152200,255919065,3150,3150,3150,3150,0
|
|
20230612,152100,255919065,3150,3150,3150,3150,0
|
|
20230612,152000,255919065,3150,3150,3150,3150,0
|
|
20230612,151900,255919065,3150,3150,3150,3150,3
|
|
20230612,151800,255909615,3150,3150,3150,3150,3
|
|
20230612,151700,255900165,3150,3150,3150,3150,7
|
|
20230612,151600,255878115,3150,3150,3150,3150,0
|
|
20230612,151500,255878115,3150,3150,3150,3150,5
|
|
20230612,151400,255862365,3145,3145,3145,3145,0
|
|
20230612,151300,255862365,3145,3145,3145,3145,26
|
|
20230612,151200,255780595,3150,3150,3150,3150,0
|
|
20230612,151100,255780595,3150,3150,3150,3150,0
|
|
20230612,151000,255780595,3150,3150,3150,3150,2
|
|
20230612,150900,255774295,3145,3145,3145,3145,129
|
|
20230612,150800,255368590,3140,3150,3150,3140,1226
|
|
20230612,150700,251514340,3155,3155,3155,3155,15
|
|
20230612,150600,251467015,3155,3155,3155,3155,0
|
|
20230612,150500,251467015,3155,3155,3155,3155,0
|
|
20230612,150400,251467015,3155,3155,3155,3155,0
|
|
20230612,150300,251467015,3155,3155,3155,3155,0
|
|
20230612,150200,251467015,3155,3155,3155,3155,0
|
|
20230612,150100,251467015,3155,3155,3155,3155,0
|
|
20230612,150000,251467015,3155,3155,3155,3155,0
|
|
20230612,145900,251467015,3155,3155,3155,3155,0
|
|
20230612,145800,251467015,3155,3155,3155,3155,0
|
|
20230612,145700,251467015,3155,3155,3155,3155,0
|
|
20230612,145600,251467015,3155,3155,3155,3155,3
|
|
20230612,145500,251457550,3155,3155,3155,3155,0
|
|
20230612,145400,251457550,3155,3155,3155,3155,0
|
|
20230612,145300,251457550,3155,3155,3155,3155,1
|
|
20230612,145200,251454395,3150,3150,3150,3150,0
|
|
20230612,145100,251454395,3150,3150,3150,3150,0
|
|
20230612,145000,251454395,3150,3150,3150,3150,0
|
|
20230612,144900,251454395,3150,3150,3150,3150,1
|
|
20230612,144800,251451245,3150,3150,3150,3150,0
|
|
20230612,144700,251451245,3150,3150,3150,3150,0
|
|
20230612,144600,251451245,3150,3155,3155,3150,249
|
|
20230612,144500,250666875,3155,3155,3155,3155,0
|
|
20230612,144400,250666875,3155,3145,3155,3145,286
|
|
20230612,144300,249767355,3145,3145,3145,3145,0
|
|
20230612,144200,249767355,3145,3145,3145,3145,7
|
|
20230612,144100,249745340,3150,3150,3150,3150,100
|
|
20230612,144000,249430340,3150,3150,3150,3150,7
|
|
20230612,143900,249408290,3150,3145,3150,3145,293
|
|
20230612,143800,248485805,3145,3145,3145,3145,0
|
|
20230612,143700,248485805,3145,3145,3145,3145,0
|
|
20230612,143600,248485805,3145,3145,3145,3145,200
|
|
20230612,143500,247856805,3155,3155,3155,3155,1
|
|
20230612,143400,247853650,3140,3140,3140,3140,506
|
|
20230612,143300,246264810,3140,3140,3140,3140,2
|
|
20230612,143200,246258530,3135,3140,3140,3135,712
|
|
20230612,143100,244023010,3155,3155,3155,3155,0
|
|
20230612,143000,244023010,3155,3155,3155,3155,0
|
|
20230612,142900,244023010,3155,3155,3155,3155,0
|
|
20230612,142800,244023010,3155,3155,3155,3155,0
|
|
20230612,142700,244023010,3155,3155,3155,3155,0
|
|
20230612,142600,244023010,3155,3155,3155,3155,0
|
|
20230612,142500,244023010,3155,3155,3155,3155,0
|
|
20230612,142400,244023010,3155,3155,3155,3155,1
|
|
20230612,142300,244019855,3135,3135,3135,3135,2796
|
|
20230612,142200,235254395,3135,3135,3135,3135,0
|
|
20230612,142100,235254395,3135,3140,3140,3135,380
|
|
20230612,142000,234061815,3155,3155,3155,3155,1
|
|
20230612,141900,234058660,3135,3135,3135,3135,0
|
|
20230612,141800,234058660,3135,3140,3140,3135,245
|
|
20230612,141700,233290560,3140,3140,3140,3140,0
|
|
20230612,141600,233290560,3140,3140,3140,3140,5
|
|
20230612,141500,233274860,3140,3140,3140,3140,0
|
|
20230612,141400,233274860,3140,3140,3140,3140,380
|
|
20230612,141300,232081660,3135,3135,3135,3135,1447
|
|
20230612,141200,227545315,3140,3140,3140,3140,371
|
|
20230612,141100,226380375,3140,3135,3140,3135,113
|
|
20230612,141000,226025705,3140,3140,3140,3140,4
|
|
20230612,140900,226013145,3140,3140,3140,3140,0
|
|
20230612,140800,226013145,3140,3140,3140,3140,93
|
|
20230612,140700,225721125,3140,3140,3140,3140,10
|
|
20230612,140600,225689725,3140,3140,3140,3140,200
|
|
20230612,140500,225061725,3140,3140,3140,3140,976
|
|
20230612,140400,221997085,3145,3145,3145,3145,3
|
|
20230612,140300,221987650,3145,3145,3145,3145,0
|
|
20230612,140200,221987650,3145,3145,3145,3145,0
|
|
20230612,140100,221987650,3145,3145,3145,3145,369
|
|
20230612,140000,220827145,3150,3150,3150,3150,0
|
|
20230612,135900,220827145,3150,3150,3150,3150,3
|
|
20230612,135800,220817695,3150,3150,3150,3150,1
|
|
20230612,135700,220814545,3145,3145,3145,3145,0
|
|
20230612,135600,220814545,3145,3145,3145,3145,0
|
|
20230612,135500,220814545,3145,3145,3145,3145,104
|
|
20230612,135400,220487465,3145,3145,3145,3145,0
|
|
20230612,135300,220487465,3145,3145,3145,3145,12
|
|
20230612,135200,220449725,3145,3145,3145,3145,3
|
|
20230612,135100,220440290,3145,3145,3145,3145,1
|
|
20230612,135000,220437145,3140,3145,3145,3140,4000
|
|
20230612,134900,207875250,3145,3145,3145,3145,20
|
|
20230612,134800,207812350,3145,3145,3145,3145,300
|
|
20230612,134700,206868850,3145,3145,3145,3145,0
|
|
20230612,134600,206868850,3145,3145,3145,3145,0
|
|
20230612,134500,206868850,3145,3145,3145,3145,0
|
|
20230612,134400,206868850,3145,3145,3145,3145,0
|
|
20230612,134300,206868850,3145,3145,3145,3145,0
|
|
20230612,134200,206868850,3145,3145,3145,3145,5
|
|
20230612,134100,206853125,3150,3150,3150,3150,1
|
|
20230612,134000,206849975,3145,3145,3145,3145,0
|
|
20230612,133900,206849975,3145,3145,3145,3145,357
|
|
20230612,133800,205727210,3150,3150,3150,3150,0
|
|
20230612,133700,205727210,3150,3150,3150,3150,1
|
|
20230612,133600,205724060,3140,3145,3145,3140,200
|
|
20230612,133500,205095890,3145,3150,3150,3145,649
|
|
20230612,133400,203054765,3150,3150,3150,3150,0
|
|
20230612,133300,203054765,3150,3150,3150,3150,0
|
|
20230612,133200,203054765,3150,3150,3150,3150,0
|
|
20230612,133100,203054765,3150,3150,3150,3150,0
|
|
20230612,133000,203054765,3150,3150,3150,3150,0
|
|
20230612,132900,203054765,3150,3150,3150,3150,263
|
|
20230612,132800,202226315,3150,3150,3150,3150,0
|
|
20230612,132700,202226315,3150,3150,3150,3150,100
|
|
20230612,132600,201911315,3150,3150,3150,3150,284
|
|
20230612,132500,201016715,3150,3150,3150,3150,0
|
|
20230612,132400,201016715,3150,3150,3150,3150,10
|
|
20230612,132300,200985215,3145,3145,3145,3145,0
|
|
20230612,132200,200985215,3145,3145,3145,3145,0
|
|
20230612,132100,200985215,3145,3145,3145,3145,0
|
|
20230612,132000,200985215,3145,3145,3145,3145,0
|
|
20230612,131900,200985215,3145,3145,3145,3145,1
|
|
20230612,131800,200982070,3150,3150,3150,3150,0
|
|
20230612,131700,200982070,3150,3150,3150,3150,0
|
|
20230612,131600,200982070,3150,3150,3150,3150,0
|
|
20230612,131500,200982070,3150,3150,3150,3150,0
|
|
20230612,131400,200982070,3150,3150,3150,3150,383
|
|
20230612,131300,199775620,3155,3155,3155,3155,0
|
|
20230612,131200,199775620,3155,3155,3155,3155,0
|
|
20230612,131100,199775620,3155,3155,3155,3155,0
|
|
20230612,131000,199775620,3155,3155,3155,3155,0
|
|
20230612,130900,199775620,3155,3155,3155,3155,0
|
|
20230612,130800,199775620,3155,3155,3155,3155,0
|
|
20230612,130700,199775620,3155,3155,3155,3155,3
|
|
20230612,130600,199766155,3155,3155,3155,3155,0
|
|
20230612,130500,199766155,3155,3155,3155,3155,0
|
|
20230612,130400,199766155,3155,3155,3155,3155,0
|
|
20230612,130300,199766155,3155,3155,3155,3155,0
|
|
20230612,130200,199766155,3155,3140,3155,3140,142
|
|
20230612,130100,199319065,3140,3145,3145,3140,2056
|
|
20230612,130000,192853150,3145,3145,3145,3145,1
|
|
20230612,125900,192850005,3150,3150,3150,3150,944
|
|
20230612,125800,189876405,3150,3150,3150,3150,0
|
|
20230612,125700,189876405,3150,3150,3150,3150,0
|
|
20230612,125600,189876405,3150,3150,3150,3150,0
|
|
20230612,125500,189876405,3150,3150,3150,3150,0
|
|
20230612,125400,189876405,3150,3150,3150,3150,0
|
|
20230612,125300,189876405,3150,3150,3150,3150,0
|
|
20230612,125200,189876405,3150,3150,3150,3150,40
|
|
20230612,125100,189750405,3150,3150,3150,3150,0
|
|
20230612,125000,189750405,3150,3150,3150,3150,110
|
|
20230612,124900,189403905,3150,3150,3150,3150,0
|
|
20230612,124800,189403905,3150,3150,3150,3150,0
|
|
20230612,124700,189403905,3150,3150,3150,3150,0
|
|
20230612,124600,189403905,3150,3155,3155,3150,158
|
|
20230612,124500,188906200,3155,3155,3155,3155,0
|
|
20230612,124400,188906200,3155,3155,3155,3155,0
|
|
20230612,124300,188906200,3155,3155,3155,3155,15
|
|
20230612,124200,188858875,3150,3150,3150,3150,0
|
|
20230612,124100,188858875,3150,3150,3150,3150,162
|
|
20230612,124000,188348575,3150,3150,3150,3150,50
|
|
20230612,123900,188191075,3150,3150,3150,3150,0
|
|
20230612,123800,188191075,3150,3150,3150,3150,0
|
|
20230612,123700,188191075,3150,3150,3150,3150,0
|
|
20230612,123600,188191075,3150,3150,3150,3150,4
|
|
20230612,123500,188178475,3150,3150,3150,3150,0
|
|
20230612,123400,188178475,3150,3150,3150,3150,0
|
|
20230612,123300,188178475,3150,3150,3150,3150,0
|
|
20230612,123200,188178475,3150,3150,3150,3150,0
|
|
20230612,123100,188178475,3150,3150,3150,3150,2
|
|
20230612,123000,188172175,3150,3150,3150,3150,3
|
|
20230612,122900,188162725,3150,3150,3150,3150,574
|
|
20230612,122800,186354625,3155,3155,3155,3155,0
|
|
20230612,122700,186354625,3155,3155,3155,3155,0
|
|
20230612,122600,186354625,3155,3155,3155,3155,46
|
|
20230612,122500,186209495,3155,3155,3155,3155,0
|
|
20230612,122400,186209495,3155,3155,3155,3155,0
|
|
20230612,122300,186209495,3155,3155,3155,3155,0
|
|
20230612,122200,186209495,3155,3155,3155,3155,1220
|
|
20230612,122100,182360395,3155,3155,3155,3155,0
|
|
20230612,122000,182360395,3155,3155,3155,3155,90
|
|
20230612,121900,182076445,3160,3160,3160,3160,0
|
|
20230612,121800,182076445,3160,3160,3160,3160,0
|
|
20230612,121700,182076445,3160,3160,3160,3160,0
|
|
20230612,121600,182076445,3160,3160,3160,3160,0
|
|
20230612,121500,182076445,3160,3160,3160,3160,0
|
|
20230612,121400,182076445,3160,3160,3160,3160,0
|
|
20230612,121300,182076445,3160,3160,3160,3160,0
|
|
20230612,121200,182076445,3160,3160,3160,3160,0
|
|
20230612,121100,182076445,3160,3160,3160,3160,3
|
|
20230612,121000,182066965,3160,3160,3160,3160,0
|
|
20230612,120900,182066965,3160,3160,3160,3160,0
|
|
20230612,120800,182066965,3160,3160,3160,3160,20
|
|
20230612,120700,182003765,3160,3155,3160,3155,30
|
|
20230612,120600,181909090,3155,3155,3155,3155,475
|
|
20230612,120500,180410465,3155,3155,3155,3155,1055
|
|
20230612,120400,177081940,3155,3155,3155,3155,0
|
|
20230612,120300,177081940,3155,3155,3155,3155,0
|
|
20230612,120200,177081940,3155,3155,3155,3155,4
|
|
20230612,120100,177069320,3155,3155,3155,3155,6
|
|
20230612,120000,177050390,3155,3155,3155,3155,0
|
|
20230612,115900,177050390,3155,3155,3155,3155,0
|
|
20230612,115800,177050390,3155,3155,3155,3155,0
|
|
20230612,115700,177050390,3155,3155,3155,3155,0
|
|
20230612,115600,177050390,3155,3155,3155,3155,0
|
|
20230612,115500,177050390,3155,3155,3155,3155,0
|
|
20230612,115400,177050390,3155,3155,3155,3155,0
|
|
20230612,115300,177050390,3155,3155,3155,3155,17
|
|
20230612,115200,176996755,3155,3155,3155,3155,5
|
|
20230612,115100,176980980,3155,3150,3155,3150,108
|
|
20230612,115000,176640750,3150,3150,3150,3150,13
|
|
20230612,114900,176599800,3150,3150,3150,3150,362
|
|
20230612,114800,175459500,3145,3145,3145,3145,0
|
|
20230612,114700,175459500,3145,3145,3145,3145,0
|
|
20230612,114600,175459500,3145,3145,3145,3145,0
|
|
20230612,114500,175459500,3145,3145,3145,3145,0
|
|
20230612,114400,175459500,3145,3145,3145,3145,274
|
|
20230612,114300,174597770,3145,3145,3145,3145,0
|
|
20230612,114200,174597770,3145,3150,3150,3145,2979
|
|
20230612,114100,165216830,3160,3160,3160,3160,0
|
|
20230612,114000,165216830,3160,3160,3160,3160,2
|
|
20230612,113900,165210510,3155,3150,3160,3150,24
|
|
20230612,113800,165134800,3155,3155,3155,3155,132
|
|
20230612,113700,164718340,3150,3150,3150,3150,10
|
|
20230612,113600,164686840,3155,3155,3155,3155,285
|
|
20230612,113500,163787665,3155,3155,3155,3155,0
|
|
20230612,113400,163787665,3155,3155,3155,3155,564
|
|
20230612,113300,162008245,3160,3160,3160,3160,0
|
|
20230612,113200,162008245,3160,3160,3160,3160,5
|
|
20230612,113100,161992445,3155,3155,3155,3155,0
|
|
20230612,113000,161992445,3155,3155,3155,3155,0
|
|
20230612,112900,161992445,3155,3155,3155,3155,0
|
|
20230612,112800,161992445,3155,3155,3155,3155,0
|
|
20230612,112700,161992445,3155,3155,3155,3155,0
|
|
20230612,112600,161992445,3155,3155,3155,3155,0
|
|
20230612,112500,161992445,3155,3155,3155,3155,0
|
|
20230612,112400,161992445,3155,3155,3155,3155,128
|
|
20230612,112300,161588605,3155,3155,3155,3155,0
|
|
20230612,112200,161588605,3155,3155,3155,3155,741
|
|
20230612,112100,159250750,3155,3155,3155,3155,200
|
|
20230612,112000,158619750,3160,3160,3160,3160,0
|
|
20230612,111900,158619750,3160,3160,3160,3160,0
|
|
20230612,111800,158619750,3160,3160,3160,3160,0
|
|
20230612,111700,158619750,3160,3160,3160,3160,0
|
|
20230612,111600,158619750,3160,3160,3160,3160,0
|
|
20230612,111500,158619750,3160,3160,3160,3160,0
|
|
20230612,111400,158619750,3160,3160,3160,3160,0
|
|
20230612,111300,158619750,3160,3160,3160,3160,0
|
|
20230612,111200,158619750,3160,3160,3160,3160,0
|
|
20230612,111100,158619750,3160,3160,3160,3160,0
|
|
20230612,111000,158619750,3160,3160,3160,3160,0
|
|
20230612,110900,158619750,3160,3160,3160,3160,0
|
|
20230612,110800,158619750,3160,3165,3165,3160,5
|
|
20230612,110700,158603945,3160,3160,3160,3160,0
|
|
20230612,110600,158603945,3160,3160,3160,3160,0
|
|
20230612,110500,158603945,3160,3160,3160,3160,30
|
|
20230612,110400,158509145,3160,3160,3160,3160,0
|
|
20230612,110300,158509145,3160,3160,3160,3160,376
|
|
20230612,110200,157320985,3165,3165,3165,3165,0
|
|
20230612,110100,157320985,3165,3165,3165,3165,6
|
|
20230612,110000,157301995,3165,3165,3165,3165,0
|
|
20230612,105900,157301995,3165,3165,3165,3165,90
|
|
20230612,105800,157017145,3165,3165,3165,3165,0
|
|
20230612,105700,157017145,3165,3165,3165,3165,300
|
|
20230612,105600,156067645,3165,3165,3165,3165,200
|
|
20230612,105500,155434645,3165,3165,3165,3165,0
|
|
20230612,105400,155434645,3165,3165,3165,3165,0
|
|
20230612,105300,155434645,3165,3160,3165,3160,278
|
|
20230612,105200,154556160,3165,3165,3165,3165,0
|
|
20230612,105100,154556160,3165,3165,3165,3165,0
|
|
20230612,105000,154556160,3165,3165,3165,3165,0
|
|
20230612,104900,154556160,3165,3165,3165,3165,0
|
|
20230612,104800,154556160,3165,3165,3165,3165,0
|
|
20230612,104700,154556160,3165,3165,3165,3165,0
|
|
20230612,104600,154556160,3165,3165,3165,3165,257
|
|
20230612,104500,153742755,3165,3165,3165,3165,0
|
|
20230612,104400,153742755,3165,3165,3165,3165,1
|
|
20230612,104300,153739590,3165,3165,3165,3165,2
|
|
20230612,104200,153733260,3165,3160,3165,3160,101
|
|
20230612,104100,153414095,3165,3160,3165,3160,2055
|
|
20230612,104000,146913140,3155,3155,3155,3155,917
|
|
20230612,103900,144020005,3155,3155,3155,3155,1
|
|
20230612,103800,144016850,3150,3150,3150,3150,0
|
|
20230612,103700,144016850,3150,3150,3150,3150,500
|
|
20230612,103600,142441850,3150,3150,3150,3150,98
|
|
20230612,103500,142133150,3155,3155,3155,3155,0
|
|
20230612,103400,142133150,3155,3155,3155,3155,1
|
|
20230612,103300,142129995,3145,3145,3145,3145,0
|
|
20230612,103200,142129995,3145,3145,3145,3145,18
|
|
20230612,103100,142073385,3155,3155,3155,3155,1
|
|
20230612,103000,142070230,3150,3150,3150,3150,0
|
|
20230612,102900,142070230,3150,3150,3150,3150,392
|
|
20230612,102800,140835430,3150,3150,3150,3150,0
|
|
20230612,102700,140835430,3150,3150,3150,3150,0
|
|
20230612,102600,140835430,3150,3150,3150,3150,0
|
|
20230612,102500,140835430,3150,3155,3155,3150,6
|
|
20230612,102400,140816525,3155,3150,3155,3150,854
|
|
20230612,102300,138126420,3155,3155,3155,3155,0
|
|
20230612,102200,138126420,3155,3155,3155,3155,31
|
|
20230612,102100,138028615,3155,3155,3155,3155,0
|
|
20230612,102000,138028615,3155,3155,3155,3155,2
|
|
20230612,101900,138022305,3155,3155,3155,3155,0
|
|
20230612,101800,138022305,3155,3155,3155,3155,729
|
|
20230612,101700,135722310,3160,3160,3160,3160,102
|
|
20230612,101600,135399990,3155,3155,3155,3155,0
|
|
20230612,101500,135399990,3155,3155,3155,3155,0
|
|
20230612,101400,135399990,3155,3155,3155,3155,100
|
|
20230612,101300,135084490,3160,3160,3160,3160,0
|
|
20230612,101200,135084490,3160,3160,3160,3160,0
|
|
20230612,101100,135084490,3160,3160,3160,3160,0
|
|
20230612,101000,135084490,3160,3160,3160,3160,0
|
|
20230612,100900,135084490,3160,3160,3160,3160,0
|
|
20230612,100800,135084490,3160,3160,3160,3160,20
|
|
20230612,100700,135021290,3160,3160,3160,3160,80
|
|
20230612,100600,134768490,3155,3155,3155,3155,0
|
|
20230612,100500,134768490,3155,3155,3155,3155,0
|
|
20230612,100400,134768490,3155,3155,3155,3155,0
|
|
20230612,100300,134768490,3155,3155,3155,3155,0
|
|
20230612,100200,134768490,3155,3155,3155,3155,0
|
|
20230612,100100,134768490,3155,3155,3155,3155,0
|
|
20230612,100000,134768490,3155,3155,3155,3155,0
|
|
20230612,095900,134768490,3155,3155,3155,3155,100
|
|
20230612,095800,134452990,3155,3155,3155,3155,60
|
|
20230612,095700,134263690,3155,3155,3155,3155,0
|
|
20230612,095600,134263690,3155,3155,3155,3155,3
|
|
20230612,095500,134254225,3155,3155,3155,3155,1
|
|
20230612,095400,134251070,3160,3160,3160,3160,0
|
|
20230612,095300,134251070,3160,3160,3160,3160,0
|
|
20230612,095200,134251070,3160,3160,3160,3160,0
|
|
20230612,095100,134251070,3160,3160,3160,3160,0
|
|
20230612,095000,134251070,3160,3160,3160,3160,251
|
|
20230612,094900,133457910,3165,3165,3165,3165,0
|
|
20230612,094800,133457910,3165,3165,3165,3165,18
|
|
20230612,094700,133400940,3165,3165,3165,3165,0
|
|
20230612,094600,133400940,3165,3165,3165,3165,0
|
|
20230612,094500,133400940,3165,3165,3165,3165,0
|
|
20230612,094400,133400940,3165,3165,3165,3165,2
|
|
20230612,094300,133394610,3165,3165,3165,3165,300
|
|
20230612,094200,132445110,3165,3165,3165,3165,1
|
|
20230612,094100,132441945,3160,3160,3160,3160,0
|
|
20230612,094000,132441945,3160,3160,3160,3160,0
|
|
20230612,093900,132441945,3160,3160,3160,3160,2
|
|
20230612,093800,132435625,3160,3160,3160,3160,31
|
|
20230612,093700,132337665,3160,3160,3160,3160,200
|
|
20230612,093600,131705665,3155,3155,3155,3155,1
|
|
20230612,093500,131702510,3160,3160,3160,3160,0
|
|
20230612,093400,131702510,3160,3160,3160,3160,5
|
|
20230612,093300,131686710,3160,3160,3160,3160,2
|
|
20230612,093200,131680390,3170,3170,3170,3170,0
|
|
20230612,093100,131680390,3170,3170,3170,3170,0
|
|
20230612,093000,131680390,3170,3170,3170,3170,0
|
|
20230612,092900,131680390,3170,3170,3170,3170,0
|
|
20230612,092800,131680390,3170,3170,3170,3170,0
|
|
20230612,092700,131680390,3170,3170,3170,3170,0
|
|
20230612,092600,131680390,3170,3170,3170,3170,0
|
|
20230612,092500,131680390,3170,3170,3170,3170,0
|
|
20230612,092400,131680390,3170,3170,3170,3170,0
|
|
20230612,092300,131680390,3170,3170,3170,3170,2
|
|
20230612,092200,131674050,3150,3150,3150,3150,0
|
|
20230612,092100,131674050,3150,3150,3150,3150,225
|
|
20230612,092000,130965300,3170,3170,3170,3170,1
|
|
20230612,091900,130962130,3150,3150,3150,3150,420
|
|
20230612,091800,129639130,3170,3170,3170,3170,3200
|
|
20230612,091700,119495130,3145,3170,3170,3145,401
|
|
20230612,091600,118233960,3145,3170,3170,3145,1578
|
|
20230612,091500,113254960,3170,3170,3170,3170,0
|
|
20230612,091400,113254960,3170,3170,3170,3170,10
|
|
20230612,091300,113223260,3170,3170,3170,3170,0
|
|
20230612,091200,113223260,3170,3170,3170,3170,0
|
|
20230612,091100,113223260,3170,3170,3170,3170,1
|
|
20230612,091000,113220090,3165,3150,3165,3150,30682
|
|
20230612,090900,16265640,3150,3150,3150,3150,104
|
|
20230612,090800,15938040,3150,3155,3155,3150,464
|
|
20230612,090700,14474850,3155,3155,3155,3155,50
|
|
20230612,090600,14317100,3155,3155,3155,3155,0
|
|
20230612,090500,14317100,3155,3155,3155,3155,3
|
|
20230612,090400,14307635,3155,3155,3155,3155,3
|
|
20230612,090300,14298170,3155,3150,3155,3150,528
|
|
20230612,090200,12634945,3155,3155,3155,3155,10
|
|
20230612,090100,12603395,3155,3155,3155,3155,48
|
|
20230612,090000,12451955,3150,3150,3155,3150,3953
|