644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194100,292739980,13930,13930,13930,13930,506
|
|
20230612,194000,292739980,13930,13930,13930,13930,0
|
|
20230612,193900,292739980,13930,13930,13930,13930,0
|
|
20230612,193800,292739980,13930,13930,13930,13930,0
|
|
20230612,193700,292739980,13930,13930,13930,13930,0
|
|
20230612,193600,292739980,13930,13930,13930,13930,0
|
|
20230612,193500,292739980,13930,13930,13930,13930,0
|
|
20230612,193400,292739980,13930,13930,13930,13930,0
|
|
20230612,193300,292739980,13930,13930,13930,13930,0
|
|
20230612,193200,292739980,13930,13930,13930,13930,0
|
|
20230612,193100,292739980,13930,13930,13930,13930,0
|
|
20230612,193000,292739980,13930,13930,13930,13930,0
|
|
20230612,192900,292739980,13930,13930,13930,13930,0
|
|
20230612,192800,292739980,13930,13930,13930,13930,0
|
|
20230612,192700,292739980,13930,13930,13930,13930,0
|
|
20230612,192600,292739980,13930,13930,13930,13930,0
|
|
20230612,192500,292739980,13930,13930,13930,13930,0
|
|
20230612,192400,292739980,13930,13930,13930,13930,0
|
|
20230612,192300,292739980,13930,13930,13930,13930,0
|
|
20230612,192200,292739980,13930,13930,13930,13930,0
|
|
20230612,192100,292739980,13930,13930,13930,13930,0
|
|
20230612,192000,292739980,13930,13930,13930,13930,0
|
|
20230612,191900,292739980,13930,13930,13930,13930,0
|
|
20230612,191800,292739980,13930,13930,13930,13930,0
|
|
20230612,191700,292739980,13930,13930,13930,13930,0
|
|
20230612,191600,292739980,13930,13930,13930,13930,0
|
|
20230612,191500,292739980,13930,13930,13930,13930,0
|
|
20230612,191400,292739980,13930,13930,13930,13930,0
|
|
20230612,191300,292739980,13930,13930,13930,13930,0
|
|
20230612,191200,292739980,13930,13930,13930,13930,0
|
|
20230612,191100,292739980,13930,13930,13930,13930,506
|
|
20230612,191000,292739980,13930,13930,13930,13930,0
|
|
20230612,190900,292739980,13930,13930,13930,13930,0
|
|
20230612,190800,292739980,13930,13930,13930,13930,0
|
|
20230612,190700,292739980,13930,13930,13930,13930,0
|
|
20230612,190600,292739980,13930,13930,13930,13930,0
|
|
20230612,190500,292739980,13930,13930,13930,13930,0
|
|
20230612,190400,292739980,13930,13930,13930,13930,0
|
|
20230612,190300,292739980,13930,13930,13930,13930,0
|
|
20230612,190200,292739980,13930,13930,13930,13930,0
|
|
20230612,190100,292739980,13930,13930,13930,13930,0
|
|
20230612,190000,292739980,13930,13930,13930,13930,0
|
|
20230612,185900,292739980,13930,13930,13930,13930,0
|
|
20230612,185800,292739980,13930,13930,13930,13930,0
|
|
20230612,185700,292739980,13930,13930,13930,13930,0
|
|
20230612,185600,292739980,13930,13930,13930,13930,0
|
|
20230612,185500,292739980,13930,13930,13930,13930,0
|
|
20230612,185400,292739980,13930,13930,13930,13930,0
|
|
20230612,185300,292739980,13930,13930,13930,13930,0
|
|
20230612,185200,292739980,13930,13930,13930,13930,0
|
|
20230612,185100,292739980,13930,13930,13930,13930,0
|
|
20230612,185000,292739980,13930,13930,13930,13930,0
|
|
20230612,184900,292739980,13930,13930,13930,13930,0
|
|
20230612,184800,292739980,13930,13930,13930,13930,0
|
|
20230612,184700,292739980,13930,13930,13930,13930,0
|
|
20230612,184600,292739980,13930,13930,13930,13930,0
|
|
20230612,184500,292739980,13930,13930,13930,13930,0
|
|
20230612,184400,292739980,13930,13930,13930,13930,0
|
|
20230612,184300,292739980,13930,13930,13930,13930,0
|
|
20230612,184200,292739980,13930,13930,13930,13930,0
|
|
20230612,184100,292739980,13930,13930,13930,13930,506
|
|
20230612,184000,292739980,13930,13930,13930,13930,0
|
|
20230612,183900,292739980,13930,13930,13930,13930,0
|
|
20230612,183800,292739980,13930,13930,13930,13930,0
|
|
20230612,183700,292739980,13930,13930,13930,13930,0
|
|
20230612,183600,292739980,13930,13930,13930,13930,0
|
|
20230612,183500,292739980,13930,13930,13930,13930,0
|
|
20230612,183400,292739980,13930,13930,13930,13930,0
|
|
20230612,183300,292739980,13930,13930,13930,13930,0
|
|
20230612,183200,292739980,13930,13930,13930,13930,0
|
|
20230612,183100,292739980,13930,13930,13930,13930,0
|
|
20230612,183000,292739980,13930,13930,13930,13930,0
|
|
20230612,182900,292739980,13930,13930,13930,13930,0
|
|
20230612,182800,292739980,13930,13930,13930,13930,0
|
|
20230612,182700,292739980,13930,13930,13930,13930,0
|
|
20230612,182600,292739980,13930,13930,13930,13930,0
|
|
20230612,182500,292739980,13930,13930,13930,13930,0
|
|
20230612,182400,292739980,13930,13930,13930,13930,0
|
|
20230612,182300,292739980,13930,13930,13930,13930,0
|
|
20230612,182200,292739980,13930,13930,13930,13930,0
|
|
20230612,182100,292739980,13930,13930,13930,13930,0
|
|
20230612,182000,292739980,13930,13930,13930,13930,0
|
|
20230612,181900,292739980,13930,13930,13930,13930,0
|
|
20230612,181800,292739980,13930,13930,13930,13930,0
|
|
20230612,181700,292739980,13930,13930,13930,13930,0
|
|
20230612,181600,292739980,13930,13930,13930,13930,0
|
|
20230612,181500,292739980,13930,13930,13930,13930,0
|
|
20230612,181400,292739980,13930,13930,13930,13930,0
|
|
20230612,181300,292739980,13930,13930,13930,13930,0
|
|
20230612,181200,292739980,13930,13930,13930,13930,0
|
|
20230612,181100,292739980,13930,13930,13930,13930,506
|
|
20230612,181000,292739980,13930,13930,13930,13930,0
|
|
20230612,180900,292739980,13930,13930,13930,13930,0
|
|
20230612,180800,292739980,13930,13930,13930,13930,0
|
|
20230612,180700,292739980,13930,13930,13930,13930,0
|
|
20230612,180600,292739980,13930,13930,13930,13930,0
|
|
20230612,180500,292739980,13930,13930,13930,13930,0
|
|
20230612,180400,292739980,13930,13930,13930,13930,0
|
|
20230612,180300,292739980,13930,13930,13930,13930,0
|
|
20230612,180200,292739980,13930,13930,13930,13930,0
|
|
20230612,180100,292739980,13930,13930,13930,13930,0
|
|
20230612,180000,292739980,13930,13930,13930,13930,0
|
|
20230612,175900,292739980,13930,13930,13930,13930,0
|
|
20230612,175800,292739980,13930,13930,13930,13930,0
|
|
20230612,175700,292739980,13930,13930,13930,13930,0
|
|
20230612,175600,292739980,13930,13930,13930,13930,0
|
|
20230612,175500,292739980,13930,13930,13930,13930,0
|
|
20230612,175400,292739980,13930,13930,13930,13930,0
|
|
20230612,175300,292739980,13930,13930,13930,13930,0
|
|
20230612,175200,292739980,13930,13930,13930,13930,0
|
|
20230612,175100,292739980,13930,13930,13930,13930,0
|
|
20230612,175000,292739980,13930,13930,13930,13930,0
|
|
20230612,174900,292739980,13930,13930,13930,13930,0
|
|
20230612,174800,292739980,13930,13930,13930,13930,0
|
|
20230612,174700,292739980,13930,13930,13930,13930,0
|
|
20230612,174600,292739980,13930,13930,13930,13930,0
|
|
20230612,174500,292739980,13930,13930,13930,13930,0
|
|
20230612,174400,292739980,13930,13930,13930,13930,0
|
|
20230612,174300,292739980,13930,13930,13930,13930,0
|
|
20230612,174200,292739980,13930,13930,13930,13930,0
|
|
20230612,174100,292739980,13930,13930,13930,13930,506
|
|
20230612,174000,292739980,13930,13930,13930,13930,0
|
|
20230612,173900,292739980,13930,13930,13930,13930,0
|
|
20230612,173800,292739980,13930,13930,13930,13930,0
|
|
20230612,173700,292739980,13930,13930,13930,13930,0
|
|
20230612,173600,292739980,13930,13930,13930,13930,0
|
|
20230612,173500,292739980,13930,13930,13930,13930,0
|
|
20230612,173400,292739980,13930,13930,13930,13930,0
|
|
20230612,173300,292739980,13930,13930,13930,13930,0
|
|
20230612,173200,292739980,13930,13930,13930,13930,0
|
|
20230612,173100,292739980,13930,13930,13930,13930,0
|
|
20230612,173000,292739980,13930,13930,13930,13930,0
|
|
20230612,172900,292739980,13930,13930,13930,13930,0
|
|
20230612,172800,292739980,13930,13930,13930,13930,0
|
|
20230612,172700,292739980,13930,13930,13930,13930,0
|
|
20230612,172600,292739980,13930,13930,13930,13930,0
|
|
20230612,172500,292739980,13930,13930,13930,13930,0
|
|
20230612,172400,292739980,13930,13930,13930,13930,0
|
|
20230612,172300,292739980,13930,13930,13930,13930,0
|
|
20230612,172200,292739980,13930,13930,13930,13930,0
|
|
20230612,172100,292739980,13930,13930,13930,13930,0
|
|
20230612,172000,292739980,13930,13930,13930,13930,0
|
|
20230612,171900,292739980,13930,13930,13930,13930,0
|
|
20230612,171800,292739980,13930,13930,13930,13930,0
|
|
20230612,171700,292739980,13930,13930,13930,13930,0
|
|
20230612,171600,292739980,13930,13930,13930,13930,0
|
|
20230612,171500,292739980,13930,13930,13930,13930,0
|
|
20230612,171400,292739980,13930,13930,13930,13930,0
|
|
20230612,171300,292739980,13930,13930,13930,13930,0
|
|
20230612,171200,292739980,13930,13930,13930,13930,0
|
|
20230612,171100,292739980,13930,13930,13930,13930,506
|
|
20230612,171000,292739980,13930,13930,13930,13930,0
|
|
20230612,170900,292739980,13930,13930,13930,13930,0
|
|
20230612,170800,292739980,13930,13930,13930,13930,0
|
|
20230612,170700,292739980,13930,13930,13930,13930,0
|
|
20230612,170600,292739980,13930,13930,13930,13930,0
|
|
20230612,170500,292739980,13930,13930,13930,13930,0
|
|
20230612,170400,292739980,13930,13930,13930,13930,0
|
|
20230612,170300,292739980,13930,13930,13930,13930,0
|
|
20230612,170200,292739980,13930,13930,13930,13930,0
|
|
20230612,170100,292739980,13930,13930,13930,13930,0
|
|
20230612,170000,292739980,13930,13930,13930,13930,0
|
|
20230612,165900,292739980,13930,13930,13930,13930,0
|
|
20230612,165800,292739980,13930,13930,13930,13930,0
|
|
20230612,165700,292739980,13930,13930,13930,13930,0
|
|
20230612,165600,292739980,13930,13930,13930,13930,0
|
|
20230612,165500,292739980,13930,13930,13930,13930,0
|
|
20230612,165400,292739980,13930,13930,13930,13930,0
|
|
20230612,165300,292739980,13930,13930,13930,13930,0
|
|
20230612,165200,292739980,13930,13930,13930,13930,0
|
|
20230612,165100,292739980,13930,13930,13930,13930,0
|
|
20230612,165000,292739980,13930,13930,13930,13930,0
|
|
20230612,164900,292739980,13930,13930,13930,13930,0
|
|
20230612,164800,292739980,13930,13930,13930,13930,0
|
|
20230612,164700,292739980,13930,13930,13930,13930,0
|
|
20230612,164600,292739980,13930,13930,13930,13930,0
|
|
20230612,164500,292739980,13930,13930,13930,13930,0
|
|
20230612,164400,292739980,13930,13930,13930,13930,0
|
|
20230612,164300,292739980,13930,13930,13930,13930,0
|
|
20230612,164200,292739980,13930,13930,13930,13930,0
|
|
20230612,164100,292739980,13930,13930,13930,13930,506
|
|
20230612,164000,292739980,13930,13930,13930,13930,0
|
|
20230612,163900,292739980,13930,13930,13930,13930,0
|
|
20230612,163800,292739980,13930,13930,13930,13930,0
|
|
20230612,163700,292739980,13930,13930,13930,13930,0
|
|
20230612,163600,292739980,13930,13930,13930,13930,0
|
|
20230612,163500,292739980,13930,13930,13930,13930,0
|
|
20230612,163400,292739980,13930,13930,13930,13930,0
|
|
20230612,163300,292739980,13930,13930,13930,13930,0
|
|
20230612,163200,292739980,13930,13930,13930,13930,0
|
|
20230612,163100,292739980,13930,13930,13930,13930,0
|
|
20230612,163000,292739980,13930,13930,13930,13930,0
|
|
20230612,162900,292739980,13930,13930,13930,13930,0
|
|
20230612,162800,292739980,13930,13930,13930,13930,0
|
|
20230612,162700,292739980,13930,13930,13930,13930,0
|
|
20230612,162600,292739980,13930,13930,13930,13930,0
|
|
20230612,162500,292739980,13930,13930,13930,13930,0
|
|
20230612,162400,292739980,13930,13930,13930,13930,0
|
|
20230612,162300,292739980,13930,13930,13930,13930,0
|
|
20230612,162200,292739980,13930,13930,13930,13930,0
|
|
20230612,162100,292739980,13930,13930,13930,13930,0
|
|
20230612,162000,292739980,13930,13930,13930,13930,0
|
|
20230612,161900,292739980,13930,13930,13930,13930,0
|
|
20230612,161800,292739980,13930,13930,13930,13930,0
|
|
20230612,161700,292739980,13930,13930,13930,13930,0
|
|
20230612,161600,292739980,13930,13930,13930,13930,0
|
|
20230612,161500,292739980,13930,13930,13930,13930,0
|
|
20230612,161400,292739980,13930,13930,13930,13930,0
|
|
20230612,161300,292739980,13930,13930,13930,13930,0
|
|
20230612,161200,292739980,13930,13930,13930,13930,0
|
|
20230612,161100,292739980,13930,13930,13930,13930,506
|
|
20230612,161000,292739980,13930,13930,13930,13930,0
|
|
20230612,160900,292739980,13930,13930,13930,13930,0
|
|
20230612,160800,292739980,13930,13930,13930,13930,0
|
|
20230612,160700,292739980,13930,13930,13930,13930,0
|
|
20230612,160600,292739980,13930,13930,13930,13930,0
|
|
20230612,160500,292739980,13930,13930,13930,13930,0
|
|
20230612,160400,292739980,13930,13930,13930,13930,0
|
|
20230612,160300,292739980,13930,13930,13930,13930,0
|
|
20230612,160200,292739980,13930,13930,13930,13930,0
|
|
20230612,160100,292739980,13930,13930,13930,13930,0
|
|
20230612,160000,292739980,13930,13930,13930,13930,0
|
|
20230612,155900,292739980,13930,13930,13930,13930,0
|
|
20230612,155800,292739980,13930,13930,13930,13930,0
|
|
20230612,155700,292739980,13930,13930,13930,13930,0
|
|
20230612,155600,292739980,13930,13930,13930,13930,0
|
|
20230612,155500,292739980,13930,13930,13930,13930,0
|
|
20230612,155400,292739980,13930,13930,13930,13930,0
|
|
20230612,155300,292739980,13930,13930,13930,13930,0
|
|
20230612,155200,292739980,13930,13930,13930,13930,0
|
|
20230612,155100,292739980,13930,13930,13930,13930,0
|
|
20230612,155000,292739980,13930,13930,13930,13930,0
|
|
20230612,154900,292739980,13930,13930,13930,13930,0
|
|
20230612,154800,292739980,13930,13930,13930,13930,0
|
|
20230612,154700,292739980,13930,13930,13930,13930,0
|
|
20230612,154600,292739980,13930,13930,13930,13930,0
|
|
20230612,154500,292739980,13930,13930,13930,13930,0
|
|
20230612,154400,292739980,13930,13930,13930,13930,0
|
|
20230612,154300,292739980,13930,13930,13930,13930,0
|
|
20230612,154200,292739980,13930,13930,13930,13930,0
|
|
20230612,154100,292739980,13930,13930,13930,13930,506
|
|
20230612,154000,292739980,13930,13930,13930,13930,0
|
|
20230612,153900,292739980,13930,13930,13930,13930,0
|
|
20230612,153800,292739980,13930,13930,13930,13930,0
|
|
20230612,153700,292739980,13930,13930,13930,13930,0
|
|
20230612,153600,292739980,13930,13930,13930,13930,0
|
|
20230612,153500,292739980,13930,13930,13930,13930,0
|
|
20230612,153400,292739980,13930,13930,13930,13930,0
|
|
20230612,153300,292739980,13930,13930,13930,13930,0
|
|
20230612,153200,292739980,13930,13930,13930,13930,0
|
|
20230612,153100,292739980,13930,13930,13930,13930,0
|
|
20230612,153000,292739980,13930,13930,13930,13930,506
|
|
20230612,152900,285691400,13930,13930,13930,13930,0
|
|
20230612,152800,285691400,13930,13930,13930,13930,0
|
|
20230612,152700,285691400,13930,13930,13930,13930,0
|
|
20230612,152600,285691400,13930,13930,13930,13930,0
|
|
20230612,152500,285691400,13930,13930,13930,13930,0
|
|
20230612,152400,285691400,13930,13930,13930,13930,0
|
|
20230612,152300,285691400,13930,13930,13930,13930,0
|
|
20230612,152200,285691400,13930,13930,13930,13930,0
|
|
20230612,152100,285691400,13930,13930,13930,13930,0
|
|
20230612,152000,285691400,13930,13930,13930,13930,0
|
|
20230612,151900,285691400,13930,13930,13930,13930,1
|
|
20230612,151800,285677470,13890,13890,13890,13890,0
|
|
20230612,151700,285677470,13890,13890,13890,13890,45
|
|
20230612,151600,285052420,13920,13920,13920,13920,199
|
|
20230612,151500,282282340,13890,13890,13890,13890,0
|
|
20230612,151400,282282340,13890,13890,13890,13890,500
|
|
20230612,151300,275337340,13890,13890,13890,13890,0
|
|
20230612,151200,275337340,13890,13890,13890,13890,1
|
|
20230612,151100,275323450,13920,13920,13920,13920,146
|
|
20230612,151000,273291130,13920,13920,13920,13920,12
|
|
20230612,150900,273124090,13920,13920,13920,13920,62
|
|
20230612,150800,272261050,13890,13890,13890,13890,2
|
|
20230612,150700,272233270,13920,13920,13920,13920,0
|
|
20230612,150600,272233270,13920,13920,13920,13920,0
|
|
20230612,150500,272233270,13920,13920,13920,13920,40
|
|
20230612,150400,271676470,13930,13930,13930,13930,29
|
|
20230612,150300,271272500,13930,13930,13930,13930,71
|
|
20230612,150200,270283470,13930,13930,13930,13930,0
|
|
20230612,150100,270283470,13930,13930,13930,13930,0
|
|
20230612,150000,270283470,13930,13930,13930,13930,0
|
|
20230612,145900,270283470,13930,13930,13930,13930,0
|
|
20230612,145800,270283470,13930,13930,13930,13930,0
|
|
20230612,145700,270283470,13930,13930,13930,13930,11
|
|
20230612,145600,270130240,13940,13940,13940,13940,0
|
|
20230612,145500,270130240,13940,13940,13940,13940,0
|
|
20230612,145400,270130240,13940,13940,13940,13940,0
|
|
20230612,145300,270130240,13940,13940,13940,13940,0
|
|
20230612,145200,270130240,13940,13940,13940,13940,0
|
|
20230612,145100,270130240,13940,13940,13940,13940,5
|
|
20230612,145000,270060540,13870,13870,13870,13870,0
|
|
20230612,144900,270060540,13870,13870,13870,13870,8
|
|
20230612,144800,269949580,13870,13940,13940,13870,251
|
|
20230612,144700,266464590,13930,13930,13930,13930,0
|
|
20230612,144600,266464590,13930,13930,13930,13930,0
|
|
20230612,144500,266464590,13930,13930,13930,13930,0
|
|
20230612,144400,266464590,13930,13930,13930,13930,0
|
|
20230612,144300,266464590,13930,13930,13930,13930,30
|
|
20230612,144200,266046690,13940,13940,13940,13940,0
|
|
20230612,144100,266046690,13940,13940,13940,13940,0
|
|
20230612,144000,266046690,13940,13940,13940,13940,70
|
|
20230612,143900,265070890,13890,13890,13890,13890,100
|
|
20230612,143800,263681890,13940,13940,13940,13940,4
|
|
20230612,143700,263626130,13880,13880,13880,13880,0
|
|
20230612,143600,263626130,13880,13880,13880,13880,0
|
|
20230612,143500,263626130,13880,13880,13880,13880,100
|
|
20230612,143400,262238130,13880,13880,13880,13880,0
|
|
20230612,143300,262238130,13880,13880,13880,13880,0
|
|
20230612,143200,262238130,13880,13880,13880,13880,1
|
|
20230612,143100,262224250,13940,13940,13940,13940,3
|
|
20230612,143000,262182430,13880,13880,13880,13880,0
|
|
20230612,142900,262182430,13880,13930,13940,13880,9
|
|
20230612,142800,262057090,13880,13890,13890,13880,4
|
|
20230612,142700,262001540,13890,13890,13890,13890,15
|
|
20230612,142600,261793190,13890,13890,13890,13890,0
|
|
20230612,142500,261793190,13890,13890,13890,13890,0
|
|
20230612,142400,261793190,13890,13890,13890,13890,6
|
|
20230612,142300,261709850,13880,13880,13880,13880,0
|
|
20230612,142200,261709850,13880,13880,13880,13880,0
|
|
20230612,142100,261709850,13880,13880,13880,13880,0
|
|
20230612,142000,261709850,13880,13880,13880,13880,0
|
|
20230612,141900,261709850,13880,13880,13880,13880,0
|
|
20230612,141800,261709850,13880,13880,13880,13880,0
|
|
20230612,141700,261709850,13880,13880,13880,13880,0
|
|
20230612,141600,261709850,13880,13880,13880,13880,0
|
|
20230612,141500,261709850,13880,13880,13880,13880,0
|
|
20230612,141400,261709850,13880,13880,13880,13880,0
|
|
20230612,141300,261709850,13880,13920,13920,13880,15
|
|
20230612,141200,261501090,13920,13870,13920,13870,6
|
|
20230612,141100,261417820,13870,13870,13870,13870,0
|
|
20230612,141000,261417820,13870,13870,13870,13870,40
|
|
20230612,140900,260863020,13870,13870,13870,13870,0
|
|
20230612,140800,260863020,13870,13870,13870,13870,0
|
|
20230612,140700,260863020,13870,13870,13870,13870,0
|
|
20230612,140600,260863020,13870,13870,13870,13870,0
|
|
20230612,140500,260863020,13870,13870,13870,13870,0
|
|
20230612,140400,260863020,13870,13870,13870,13870,10
|
|
20230612,140300,260724320,13870,13870,13870,13870,0
|
|
20230612,140200,260724320,13870,13870,13870,13870,0
|
|
20230612,140100,260724320,13870,13870,13870,13870,20
|
|
20230612,140000,260446920,13850,13850,13850,13850,0
|
|
20230612,135900,260446920,13850,13850,13850,13850,0
|
|
20230612,135800,260446920,13850,13850,13850,13850,0
|
|
20230612,135700,260446920,13850,13850,13850,13850,0
|
|
20230612,135600,260446920,13850,13850,13850,13850,0
|
|
20230612,135500,260446920,13850,13850,13850,13850,0
|
|
20230612,135400,260446920,13850,13850,13850,13850,0
|
|
20230612,135300,260446920,13850,13850,13850,13850,0
|
|
20230612,135200,260446920,13850,13850,13850,13850,0
|
|
20230612,135100,260446920,13850,13850,13850,13850,0
|
|
20230612,135000,260446920,13850,13850,13850,13850,0
|
|
20230612,134900,260446920,13850,13850,13850,13850,0
|
|
20230612,134800,260446920,13850,13860,13860,13850,2
|
|
20230612,134700,260419210,13860,13930,13930,13860,302
|
|
20230612,134600,256233320,13860,13930,13930,13860,2
|
|
20230612,134500,256205530,13850,13930,13930,13850,6
|
|
20230612,134400,256122030,13850,13850,13850,13850,26
|
|
20230612,134300,255761930,13850,13860,13860,13850,4
|
|
20230612,134200,255706500,13860,13860,13860,13860,100
|
|
20230612,134100,254320500,13860,13920,13920,13860,4
|
|
20230612,134000,254264880,13920,13920,13920,13920,17
|
|
20230612,133900,254028240,13850,13850,13850,13850,0
|
|
20230612,133800,254028240,13850,13870,13870,13850,50
|
|
20230612,133700,253335260,13870,13870,13870,13870,72
|
|
20230612,133600,252336620,13940,13940,13940,13940,0
|
|
20230612,133500,252336620,13940,13940,13940,13940,0
|
|
20230612,133400,252336620,13940,13940,13940,13940,0
|
|
20230612,133300,252336620,13940,13940,13940,13940,2
|
|
20230612,133200,252308740,13870,13940,13940,13870,5
|
|
20230612,133100,252239110,13870,13870,13870,13870,0
|
|
20230612,133000,252239110,13870,13870,13870,13870,14
|
|
20230612,132900,252044930,13860,13940,13940,13860,9
|
|
20230612,132800,251919550,13860,13930,13930,13860,1502
|
|
20230612,132700,230996760,13930,13930,13930,13930,0
|
|
20230612,132600,230996760,13930,13930,13930,13930,135
|
|
20230612,132500,229116210,13930,13930,13930,13930,0
|
|
20230612,132400,229116210,13930,13930,13930,13930,0
|
|
20230612,132300,229116210,13930,13930,13930,13930,354
|
|
20230612,132200,224184990,13950,13950,13950,13950,0
|
|
20230612,132100,224184990,13950,13950,13950,13950,0
|
|
20230612,132000,224184990,13950,13950,13950,13950,0
|
|
20230612,131900,224184990,13950,13950,13950,13950,0
|
|
20230612,131800,224184990,13950,13940,13950,13940,5
|
|
20230612,131700,224115270,13930,13930,13930,13930,87
|
|
20230612,131600,222903360,13920,13920,13920,13920,2
|
|
20230612,131500,222875520,13930,13930,13930,13930,0
|
|
20230612,131400,222875520,13930,13930,13930,13930,0
|
|
20230612,131300,222875520,13930,13930,13930,13930,0
|
|
20230612,131200,222875520,13930,13930,13930,13930,0
|
|
20230612,131100,222875520,13930,13930,13930,13930,0
|
|
20230612,131000,222875520,13930,13930,13930,13930,0
|
|
20230612,130900,222875520,13930,13930,13930,13930,0
|
|
20230612,130800,222875520,13930,13930,13930,13930,1
|
|
20230612,130700,222861590,13930,13930,13930,13930,0
|
|
20230612,130600,222861590,13930,13930,13930,13930,0
|
|
20230612,130500,222861590,13930,13930,13930,13930,3
|
|
20230612,130400,222819800,13930,13930,13930,13930,0
|
|
20230612,130300,222819800,13930,13930,13930,13930,10
|
|
20230612,130200,222680500,13930,13930,13930,13930,0
|
|
20230612,130100,222680500,13930,13930,13930,13930,0
|
|
20230612,130000,222680500,13930,13890,13930,13890,57
|
|
20230612,125900,221888060,13830,13830,13830,13830,0
|
|
20230612,125800,221888060,13830,13830,13830,13830,0
|
|
20230612,125700,221888060,13830,13830,13830,13830,0
|
|
20230612,125600,221888060,13830,13830,13830,13830,10
|
|
20230612,125500,221749760,13890,13890,13890,13890,5
|
|
20230612,125400,221680310,13890,13880,13890,13880,2
|
|
20230612,125300,221652540,13820,13820,13820,13820,0
|
|
20230612,125200,221652540,13820,13820,13820,13820,0
|
|
20230612,125100,221652540,13820,13820,13820,13820,0
|
|
20230612,125000,221652540,13820,13820,13820,13820,0
|
|
20230612,124900,221652540,13820,13820,13830,13820,261
|
|
20230612,124800,218045420,13830,13830,13830,13830,197
|
|
20230612,124700,215320910,13830,13830,13830,13830,0
|
|
20230612,124600,215320910,13830,13830,13830,13830,0
|
|
20230612,124500,215320910,13830,13830,13830,13830,0
|
|
20230612,124400,215320910,13830,13830,13840,13830,250
|
|
20230612,124300,211863400,13830,13830,13830,13830,11
|
|
20230612,124200,211711270,13810,13810,13810,13810,0
|
|
20230612,124100,211711270,13810,13810,13810,13810,0
|
|
20230612,124000,211711270,13810,13810,13810,13810,0
|
|
20230612,123900,211711270,13810,13810,13810,13810,0
|
|
20230612,123800,211711270,13810,13810,13810,13810,0
|
|
20230612,123700,211711270,13810,13810,13810,13810,0
|
|
20230612,123600,211711270,13810,13810,13810,13810,0
|
|
20230612,123500,211711270,13810,13810,13810,13810,0
|
|
20230612,123400,211711270,13810,13810,13820,13810,244
|
|
20230612,123300,208341540,13810,13840,13840,13810,11
|
|
20230612,123200,208189330,13840,13840,13840,13840,5
|
|
20230612,123100,208120130,13810,13840,13840,13810,87
|
|
20230612,123000,206916080,13800,13810,13810,13800,842
|
|
20230612,122900,195288080,13810,13820,13820,13810,184
|
|
20230612,122800,192747030,13820,13820,13820,13820,14
|
|
20230612,122700,192553550,13810,13810,13810,13810,0
|
|
20230612,122600,192553550,13810,13810,13810,13810,0
|
|
20230612,122500,192553550,13810,13820,13820,13810,349
|
|
20230612,122400,187730380,13820,13820,13820,13820,0
|
|
20230612,122300,187730380,13820,13820,13820,13820,0
|
|
20230612,122200,187730380,13820,13820,13820,13820,0
|
|
20230612,122100,187730380,13820,13820,13820,13820,0
|
|
20230612,122000,187730380,13820,13820,13820,13820,1
|
|
20230612,121900,187716560,13850,13850,13850,13850,25
|
|
20230612,121800,187370310,13820,13850,13850,13820,5
|
|
20230612,121700,187301090,13850,13850,13850,13850,99
|
|
20230612,121600,185929940,13810,13810,13810,13810,0
|
|
20230612,121500,185929940,13810,13810,13810,13810,149
|
|
20230612,121400,183872250,13810,13810,13810,13810,0
|
|
20230612,121300,183872250,13810,13840,13840,13810,208
|
|
20230612,121200,180996280,13840,13850,13850,13840,11
|
|
20230612,121100,180843940,13840,13860,13860,13840,821
|
|
20230612,121000,169472740,13850,13880,13880,13850,9
|
|
20230612,120900,169348050,13890,13890,13890,13890,0
|
|
20230612,120800,169348050,13890,13890,13890,13890,0
|
|
20230612,120700,169348050,13890,13890,13890,13890,0
|
|
20230612,120600,169348050,13890,13890,13890,13890,0
|
|
20230612,120500,169348050,13890,13890,13890,13890,0
|
|
20230612,120400,169348050,13890,13890,13890,13890,0
|
|
20230612,120300,169348050,13890,13890,13890,13890,0
|
|
20230612,120200,169348050,13890,13890,13890,13890,3
|
|
20230612,120100,169306380,13840,13840,13840,13840,21
|
|
20230612,120000,169015740,13900,13900,13900,13900,0
|
|
20230612,115900,169015740,13900,13900,13900,13900,0
|
|
20230612,115800,169015740,13900,13860,13900,13850,252
|
|
20230612,115700,165524800,13920,13920,13920,13920,5
|
|
20230612,115600,165455200,13860,13860,13860,13860,24
|
|
20230612,115500,165122560,13860,13860,13860,13860,1
|
|
20230612,115400,165108700,13860,13860,13860,13860,19
|
|
20230612,115300,164845360,13930,13930,13930,13930,0
|
|
20230612,115200,164845360,13930,13930,13930,13930,5
|
|
20230612,115100,164775710,13940,13940,13940,13940,0
|
|
20230612,115000,164775710,13940,13940,13940,13940,0
|
|
20230612,114900,164775710,13940,13940,13940,13940,0
|
|
20230612,114800,164775710,13940,13940,13940,13940,0
|
|
20230612,114700,164775710,13940,13940,13940,13940,0
|
|
20230612,114600,164775710,13940,13940,13940,13940,0
|
|
20230612,114500,164775710,13940,13940,13940,13940,0
|
|
20230612,114400,164775710,13940,13940,13940,13940,0
|
|
20230612,114300,164775710,13940,13940,13940,13940,0
|
|
20230612,114200,164775710,13940,13940,13940,13940,5
|
|
20230612,114100,164706010,13860,13860,13860,13860,0
|
|
20230612,114000,164706010,13860,13860,13860,13860,0
|
|
20230612,113900,164706010,13860,13860,13860,13860,0
|
|
20230612,113800,164706010,13860,13860,13860,13860,0
|
|
20230612,113700,164706010,13860,13870,13870,13860,348
|
|
20230612,113600,159881340,13870,13900,13900,13870,836
|
|
20230612,113500,148266810,13900,13910,13910,13900,384
|
|
20230612,113400,142926640,13910,13910,13910,13910,0
|
|
20230612,113300,142926640,13910,13910,13910,13910,91
|
|
20230612,113200,141660830,13910,13910,13910,13910,12
|
|
20230612,113100,141493910,13910,13910,13910,13910,0
|
|
20230612,113000,141493910,13910,13910,13910,13910,0
|
|
20230612,112900,141493910,13910,13910,13910,13910,0
|
|
20230612,112800,141493910,13910,13910,13910,13910,0
|
|
20230612,112700,141493910,13910,13910,13910,13910,0
|
|
20230612,112600,141493910,13910,13910,13910,13910,0
|
|
20230612,112500,141493910,13910,13910,13910,13910,0
|
|
20230612,112400,141493910,13910,13910,13910,13910,0
|
|
20230612,112300,141493910,13910,13910,13910,13910,0
|
|
20230612,112200,141493910,13910,13910,13910,13910,0
|
|
20230612,112100,141493910,13910,13910,13910,13910,1
|
|
20230612,112000,141480000,13910,13910,13910,13910,0
|
|
20230612,111900,141480000,13910,13920,13920,13910,50
|
|
20230612,111800,140784030,13920,13920,13920,13920,0
|
|
20230612,111700,140784030,13920,13970,13970,13920,37
|
|
20230612,111600,140268740,13920,13920,13920,13920,0
|
|
20230612,111500,140268740,13920,13920,13920,13920,19
|
|
20230612,111400,140004260,13920,13920,13920,13920,0
|
|
20230612,111300,140004260,13920,13920,13920,13920,396
|
|
20230612,111200,134491940,13920,13920,13920,13920,0
|
|
20230612,111100,134491940,13920,13920,13920,13920,0
|
|
20230612,111000,134491940,13920,13920,13920,13920,0
|
|
20230612,110900,134491940,13920,13920,13920,13920,6
|
|
20230612,110800,134408420,13970,13970,13970,13970,0
|
|
20230612,110700,134408420,13970,13970,13970,13970,50
|
|
20230612,110600,133709920,13920,13920,13920,13920,0
|
|
20230612,110500,133709920,13920,13920,13920,13920,0
|
|
20230612,110400,133709920,13920,13920,13920,13920,9
|
|
20230612,110300,133584640,13920,13920,13920,13920,241
|
|
20230612,110200,130229920,13970,13970,13970,13970,71
|
|
20230612,110100,129238050,13930,13930,13930,13930,0
|
|
20230612,110000,129238050,13930,13930,13930,13930,82
|
|
20230612,105900,128095790,13980,13980,13980,13980,0
|
|
20230612,105800,128095790,13980,13980,13980,13980,0
|
|
20230612,105700,128095790,13980,13980,13980,13980,0
|
|
20230612,105600,128095790,13980,13980,13980,13980,0
|
|
20230612,105500,128095790,13980,13930,13980,13930,10
|
|
20230612,105400,127956240,13930,13930,13930,13930,1
|
|
20230612,105300,127942310,13930,13930,13930,13930,1
|
|
20230612,105200,127928380,13930,13930,13930,13930,0
|
|
20230612,105100,127928380,13930,13930,13930,13930,0
|
|
20230612,105000,127928380,13930,13930,13930,13930,0
|
|
20230612,104900,127928380,13930,13930,13930,13930,0
|
|
20230612,104800,127928380,13930,13930,13930,13930,100
|
|
20230612,104700,126535380,13930,13930,13930,13930,100
|
|
20230612,104600,125142380,13930,13930,13930,13930,4
|
|
20230612,104500,125086660,13930,13930,13930,13930,0
|
|
20230612,104400,125086660,13930,13930,13930,13930,0
|
|
20230612,104300,125086660,13930,13930,13930,13930,0
|
|
20230612,104200,125086660,13930,13930,13930,13930,0
|
|
20230612,104100,125086660,13930,13930,13930,13930,223
|
|
20230612,104000,121980270,13930,13940,13940,13930,50
|
|
20230612,103900,121283500,13980,13940,13980,13940,33
|
|
20230612,103800,120822960,13940,13940,13940,13940,0
|
|
20230612,103700,120822960,13940,13980,13980,13940,6
|
|
20230612,103600,120739120,13940,13940,13940,13940,0
|
|
20230612,103500,120739120,13940,13950,13950,13940,78
|
|
20230612,103400,119651030,13950,13950,13950,13950,0
|
|
20230612,103300,119651030,13950,13950,13950,13950,0
|
|
20230612,103200,119651030,13950,13950,13950,13950,0
|
|
20230612,103100,119651030,13950,13950,13950,13950,126
|
|
20230612,103000,117893330,13950,13950,13950,13950,88
|
|
20230612,102900,116665730,13950,13950,13950,13950,101
|
|
20230612,102800,115256780,13960,13960,13960,13960,0
|
|
20230612,102700,115256780,13960,13960,13960,13960,49
|
|
20230612,102600,114572740,13960,13960,13960,13960,1
|
|
20230612,102500,114558780,13990,13970,13990,13970,20
|
|
20230612,102400,114279360,13960,13970,13970,13960,9
|
|
20230612,102300,114153640,13960,13960,13960,13960,0
|
|
20230612,102200,114153640,13960,13970,13970,13960,40
|
|
20230612,102100,113594850,13970,13990,14000,13970,141
|
|
20230612,102000,111624930,13990,13990,13990,13990,1
|
|
20230612,101900,111610940,13990,13990,13990,13990,1
|
|
20230612,101800,111596950,14000,14000,14000,14000,0
|
|
20230612,101700,111596950,14000,14000,14000,14000,1
|
|
20230612,101600,111582950,13970,13970,13970,13970,0
|
|
20230612,101500,111582950,13970,13970,13970,13970,0
|
|
20230612,101400,111582950,13970,13970,13970,13970,0
|
|
20230612,101300,111582950,13970,13970,13970,13970,99
|
|
20230612,101200,110199920,14000,14000,14000,14000,0
|
|
20230612,101100,110199920,14000,14000,14000,14000,68
|
|
20230612,101000,109247920,14010,14010,14010,14010,0
|
|
20230612,100900,109247920,14010,14010,14010,14010,0
|
|
20230612,100800,109247920,14010,14000,14010,14000,20
|
|
20230612,100700,108967880,13960,14000,14000,13960,114
|
|
20230612,100600,107376200,14010,14010,14010,14010,0
|
|
20230612,100500,107376200,14010,13960,14010,13960,31
|
|
20230612,100400,106942440,14020,14020,14020,14020,10
|
|
20230612,100300,106802240,14020,14020,14020,14020,1
|
|
20230612,100200,106788220,14030,14030,14030,14030,0
|
|
20230612,100100,106788220,14030,14030,14030,14030,0
|
|
20230612,100000,106788220,14030,14030,14030,14030,0
|
|
20230612,095900,106788220,14030,14030,14030,14030,0
|
|
20230612,095800,106788220,14030,14030,14030,14030,0
|
|
20230612,095700,106788220,14030,14030,14030,14030,59
|
|
20230612,095600,105960450,14030,14030,14030,14030,0
|
|
20230612,095500,105960450,14030,14030,14030,14030,0
|
|
20230612,095400,105960450,14030,14040,14040,14030,101
|
|
20230612,095300,104543410,14000,13980,14000,13980,367
|
|
20230612,095200,99408430,13980,13980,13980,13980,12
|
|
20230612,095100,99240670,13980,13970,13980,13970,80
|
|
20230612,095000,98122740,13920,13920,13920,13920,0
|
|
20230612,094900,98122740,13920,13920,13920,13920,200
|
|
20230612,094800,95338740,13950,13950,13950,13950,1
|
|
20230612,094700,95324790,13980,13980,13980,13980,0
|
|
20230612,094600,95324790,13980,13980,13980,13980,0
|
|
20230612,094500,95324790,13980,13980,13980,13980,0
|
|
20230612,094400,95324790,13980,13980,13980,13980,1
|
|
20230612,094300,95310810,13980,13980,13980,13980,0
|
|
20230612,094200,95310810,13980,13980,13980,13980,20
|
|
20230612,094100,95031210,13980,13980,13980,13980,21
|
|
20230612,094000,94737630,13900,13920,13920,13900,300
|
|
20230612,093900,90565010,13910,13910,13910,13910,0
|
|
20230612,093800,90565010,13910,13910,13910,13910,0
|
|
20230612,093700,90565010,13910,13910,13910,13910,1
|
|
20230612,093600,90551100,13970,13970,13970,13970,1
|
|
20230612,093500,90537130,13990,13980,13990,13980,11
|
|
20230612,093400,90383340,13910,13990,13990,13910,13
|
|
20230612,093300,90201630,13990,13910,13990,13910,51
|
|
20230612,093200,89492140,13990,13990,13990,13990,0
|
|
20230612,093100,89492140,13990,13990,13990,13990,0
|
|
20230612,093000,89492140,13990,13990,13990,13990,15
|
|
20230612,092900,89282290,13900,13900,13900,13900,243
|
|
20230612,092800,85904590,13900,13910,13910,13900,50
|
|
20230612,092700,85209170,14000,14000,14000,14000,2
|
|
20230612,092600,85181170,13900,13900,13900,13900,100
|
|
20230612,092500,83791170,14000,13900,14000,13900,85
|
|
20230612,092400,82608970,13900,13980,13980,13900,8
|
|
20230612,092300,82497370,13900,13900,13900,13900,28
|
|
20230612,092200,82108170,13900,13900,13900,13900,73
|
|
20230612,092100,81093470,13900,13900,13900,13900,16
|
|
20230612,092000,80871070,13900,13900,13900,13900,78
|
|
20230612,091900,79786870,13900,13900,13900,13900,1
|
|
20230612,091800,79772970,13900,13900,13900,13900,15
|
|
20230612,091700,79564470,13980,13980,13980,13980,2
|
|
20230612,091600,79536510,13900,13900,13900,13900,0
|
|
20230612,091500,79536510,13900,13900,13900,13900,0
|
|
20230612,091400,79536510,13900,13900,13900,13900,0
|
|
20230612,091300,79536510,13900,13900,13900,13900,150
|
|
20230612,091200,77451510,13900,13930,13930,13900,1528
|
|
20230612,091100,56188550,14000,13950,14000,13930,5
|
|
20230612,091000,56118740,13930,13910,13930,13910,6
|
|
20230612,090900,56035220,14000,13900,14000,13900,8
|
|
20230612,090800,55923860,13910,13950,13950,13900,868
|
|
20230612,090700,43835580,14060,14060,14060,14060,0
|
|
20230612,090600,43835580,14060,14060,14060,14060,50
|
|
20230612,090500,43132580,14070,14070,14070,14070,5
|
|
20230612,090400,43062230,13960,13960,14080,13960,480
|
|
20230612,090300,36358900,13960,13960,13960,13960,0
|
|
20230612,090200,36358900,13960,13980,14000,13960,1838
|
|
20230612,090100,10632020,13980,13950,13980,13950,340
|
|
20230612,090000,5887820,13940,14000,14000,13940,359
|