678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,201500,754447595,3150,3150,3150,3150,2221
|
|
20230612,201400,754447595,3150,3150,3150,3150,0
|
|
20230612,201300,754447595,3150,3150,3150,3150,0
|
|
20230612,201200,754447595,3150,3150,3150,3150,0
|
|
20230612,201100,754447595,3150,3150,3150,3150,0
|
|
20230612,201000,754447595,3150,3150,3150,3150,0
|
|
20230612,200900,754447595,3150,3150,3150,3150,0
|
|
20230612,200800,754447595,3150,3150,3150,3150,0
|
|
20230612,200700,754447595,3150,3150,3150,3150,0
|
|
20230612,200600,754447595,3150,3150,3150,3150,0
|
|
20230612,200500,754447595,3150,3150,3150,3150,0
|
|
20230612,200400,754447595,3150,3150,3150,3150,0
|
|
20230612,200300,754447595,3150,3150,3150,3150,0
|
|
20230612,200200,754447595,3150,3150,3150,3150,0
|
|
20230612,200100,754447595,3150,3150,3150,3150,0
|
|
20230612,200000,754447595,3150,3150,3150,3150,0
|
|
20230612,195900,754447595,3150,3150,3150,3150,0
|
|
20230612,195800,754447595,3150,3150,3150,3150,0
|
|
20230612,195700,754447595,3150,3150,3150,3150,0
|
|
20230612,195600,754447595,3150,3150,3150,3150,0
|
|
20230612,195500,754447595,3150,3150,3150,3150,0
|
|
20230612,195400,754447595,3150,3150,3150,3150,0
|
|
20230612,195300,754447595,3150,3150,3150,3150,0
|
|
20230612,195200,754447595,3150,3150,3150,3150,0
|
|
20230612,195100,754447595,3150,3150,3150,3150,0
|
|
20230612,195000,754447595,3150,3150,3150,3150,0
|
|
20230612,194900,754447595,3150,3150,3150,3150,0
|
|
20230612,194800,754447595,3150,3150,3150,3150,0
|
|
20230612,194700,754447595,3150,3150,3150,3150,0
|
|
20230612,194600,754447595,3150,3150,3150,3150,0
|
|
20230612,194500,754447595,3150,3150,3150,3150,2221
|
|
20230612,194400,754447595,3150,3150,3150,3150,0
|
|
20230612,194300,754447595,3150,3150,3150,3150,0
|
|
20230612,194200,754447595,3150,3150,3150,3150,0
|
|
20230612,194100,754447595,3150,3150,3150,3150,0
|
|
20230612,194000,754447595,3150,3150,3150,3150,0
|
|
20230612,193900,754447595,3150,3150,3150,3150,0
|
|
20230612,193800,754447595,3150,3150,3150,3150,0
|
|
20230612,193700,754447595,3150,3150,3150,3150,0
|
|
20230612,193600,754447595,3150,3150,3150,3150,0
|
|
20230612,193500,754447595,3150,3150,3150,3150,0
|
|
20230612,193400,754447595,3150,3150,3150,3150,0
|
|
20230612,193300,754447595,3150,3150,3150,3150,0
|
|
20230612,193200,754447595,3150,3150,3150,3150,0
|
|
20230612,193100,754447595,3150,3150,3150,3150,0
|
|
20230612,193000,754447595,3150,3150,3150,3150,0
|
|
20230612,192900,754447595,3150,3150,3150,3150,0
|
|
20230612,192800,754447595,3150,3150,3150,3150,0
|
|
20230612,192700,754447595,3150,3150,3150,3150,0
|
|
20230612,192600,754447595,3150,3150,3150,3150,0
|
|
20230612,192500,754447595,3150,3150,3150,3150,0
|
|
20230612,192400,754447595,3150,3150,3150,3150,0
|
|
20230612,192300,754447595,3150,3150,3150,3150,0
|
|
20230612,192200,754447595,3150,3150,3150,3150,0
|
|
20230612,192100,754447595,3150,3150,3150,3150,0
|
|
20230612,192000,754447595,3150,3150,3150,3150,0
|
|
20230612,191900,754447595,3150,3150,3150,3150,0
|
|
20230612,191800,754447595,3150,3150,3150,3150,0
|
|
20230612,191700,754447595,3150,3150,3150,3150,0
|
|
20230612,191600,754447595,3150,3150,3150,3150,0
|
|
20230612,191500,754447595,3150,3150,3150,3150,2221
|
|
20230612,191400,754447595,3150,3150,3150,3150,0
|
|
20230612,191300,754447595,3150,3150,3150,3150,0
|
|
20230612,191200,754447595,3150,3150,3150,3150,0
|
|
20230612,191100,754447595,3150,3150,3150,3150,0
|
|
20230612,191000,754447595,3150,3150,3150,3150,0
|
|
20230612,190900,754447595,3150,3150,3150,3150,0
|
|
20230612,190800,754447595,3150,3150,3150,3150,0
|
|
20230612,190700,754447595,3150,3150,3150,3150,0
|
|
20230612,190600,754447595,3150,3150,3150,3150,0
|
|
20230612,190500,754447595,3150,3150,3150,3150,0
|
|
20230612,190400,754447595,3150,3150,3150,3150,0
|
|
20230612,190300,754447595,3150,3150,3150,3150,0
|
|
20230612,190200,754447595,3150,3150,3150,3150,0
|
|
20230612,190100,754447595,3150,3150,3150,3150,0
|
|
20230612,190000,754447595,3150,3150,3150,3150,0
|
|
20230612,185900,754447595,3150,3150,3150,3150,0
|
|
20230612,185800,754447595,3150,3150,3150,3150,0
|
|
20230612,185700,754447595,3150,3150,3150,3150,0
|
|
20230612,185600,754447595,3150,3150,3150,3150,0
|
|
20230612,185500,754447595,3150,3150,3150,3150,0
|
|
20230612,185400,754447595,3150,3150,3150,3150,0
|
|
20230612,185300,754447595,3150,3150,3150,3150,0
|
|
20230612,185200,754447595,3150,3150,3150,3150,0
|
|
20230612,185100,754447595,3150,3150,3150,3150,0
|
|
20230612,185000,754447595,3150,3150,3150,3150,0
|
|
20230612,184900,754447595,3150,3150,3150,3150,0
|
|
20230612,184800,754447595,3150,3150,3150,3150,0
|
|
20230612,184700,754447595,3150,3150,3150,3150,0
|
|
20230612,184600,754447595,3150,3150,3150,3150,0
|
|
20230612,184500,754447595,3150,3150,3150,3150,2221
|
|
20230612,184400,754447595,3150,3150,3150,3150,0
|
|
20230612,184300,754447595,3150,3150,3150,3150,0
|
|
20230612,184200,754447595,3150,3150,3150,3150,0
|
|
20230612,184100,754447595,3150,3150,3150,3150,0
|
|
20230612,184000,754447595,3150,3150,3150,3150,0
|
|
20230612,183900,754447595,3150,3150,3150,3150,0
|
|
20230612,183800,754447595,3150,3150,3150,3150,0
|
|
20230612,183700,754447595,3150,3150,3150,3150,0
|
|
20230612,183600,754447595,3150,3150,3150,3150,0
|
|
20230612,183500,754447595,3150,3150,3150,3150,0
|
|
20230612,183400,754447595,3150,3150,3150,3150,0
|
|
20230612,183300,754447595,3150,3150,3150,3150,0
|
|
20230612,183200,754447595,3150,3150,3150,3150,0
|
|
20230612,183100,754447595,3150,3150,3150,3150,0
|
|
20230612,183000,754447595,3150,3150,3150,3150,0
|
|
20230612,182900,754447595,3150,3150,3150,3150,0
|
|
20230612,182800,754447595,3150,3150,3150,3150,0
|
|
20230612,182700,754447595,3150,3150,3150,3150,0
|
|
20230612,182600,754447595,3150,3150,3150,3150,0
|
|
20230612,182500,754447595,3150,3150,3150,3150,0
|
|
20230612,182400,754447595,3150,3150,3150,3150,0
|
|
20230612,182300,754447595,3150,3150,3150,3150,0
|
|
20230612,182200,754447595,3150,3150,3150,3150,0
|
|
20230612,182100,754447595,3150,3150,3150,3150,0
|
|
20230612,182000,754447595,3150,3150,3150,3150,0
|
|
20230612,181900,754447595,3150,3150,3150,3150,0
|
|
20230612,181800,754447595,3150,3150,3150,3150,0
|
|
20230612,181700,754447595,3150,3150,3150,3150,0
|
|
20230612,181600,754447595,3150,3150,3150,3150,0
|
|
20230612,181500,754447595,3150,3150,3150,3150,2221
|
|
20230612,181400,754447595,3150,3150,3150,3150,0
|
|
20230612,181300,754447595,3150,3150,3150,3150,0
|
|
20230612,181200,754447595,3150,3150,3150,3150,0
|
|
20230612,181100,754447595,3150,3150,3150,3150,0
|
|
20230612,181000,754447595,3150,3150,3150,3150,0
|
|
20230612,180900,754447595,3150,3150,3150,3150,0
|
|
20230612,180800,754447595,3150,3150,3150,3150,0
|
|
20230612,180700,754447595,3150,3150,3150,3150,0
|
|
20230612,180600,754447595,3150,3150,3150,3150,0
|
|
20230612,180500,754447595,3150,3150,3150,3150,0
|
|
20230612,180400,754447595,3150,3150,3150,3150,0
|
|
20230612,180300,754447595,3150,3150,3150,3150,0
|
|
20230612,180200,754447595,3150,3150,3150,3150,0
|
|
20230612,180100,754447595,3150,3150,3150,3150,0
|
|
20230612,180000,754447595,3150,3150,3150,3150,0
|
|
20230612,175900,754447595,3150,3150,3150,3150,0
|
|
20230612,175800,754447595,3150,3150,3150,3150,0
|
|
20230612,175700,754447595,3150,3150,3150,3150,0
|
|
20230612,175600,754447595,3150,3150,3150,3150,0
|
|
20230612,175500,754447595,3150,3150,3150,3150,0
|
|
20230612,175400,754447595,3150,3150,3150,3150,0
|
|
20230612,175300,754447595,3150,3150,3150,3150,0
|
|
20230612,175200,754447595,3150,3150,3150,3150,0
|
|
20230612,175100,754447595,3150,3150,3150,3150,0
|
|
20230612,175000,754447595,3150,3150,3150,3150,0
|
|
20230612,174900,754447595,3150,3150,3150,3150,0
|
|
20230612,174800,754447595,3150,3150,3150,3150,0
|
|
20230612,174700,754447595,3150,3150,3150,3150,0
|
|
20230612,174600,754447595,3150,3150,3150,3150,0
|
|
20230612,174500,754447595,3150,3150,3150,3150,2221
|
|
20230612,174400,754447595,3150,3150,3150,3150,0
|
|
20230612,174300,754447595,3150,3150,3150,3150,0
|
|
20230612,174200,754447595,3150,3150,3150,3150,0
|
|
20230612,174100,754447595,3150,3150,3150,3150,0
|
|
20230612,174000,754447595,3150,3150,3150,3150,0
|
|
20230612,173900,754447595,3150,3150,3150,3150,0
|
|
20230612,173800,754447595,3150,3150,3150,3150,0
|
|
20230612,173700,754447595,3150,3150,3150,3150,0
|
|
20230612,173600,754447595,3150,3150,3150,3150,0
|
|
20230612,173500,754447595,3150,3150,3150,3150,0
|
|
20230612,173400,754447595,3150,3150,3150,3150,0
|
|
20230612,173300,754447595,3150,3150,3150,3150,0
|
|
20230612,173200,754447595,3150,3150,3150,3150,0
|
|
20230612,173100,754447595,3150,3150,3150,3150,0
|
|
20230612,173000,754447595,3150,3150,3150,3150,0
|
|
20230612,172900,754447595,3150,3150,3150,3150,0
|
|
20230612,172800,754447595,3150,3150,3150,3150,0
|
|
20230612,172700,754447595,3150,3150,3150,3150,0
|
|
20230612,172600,754447595,3150,3150,3150,3150,0
|
|
20230612,172500,754447595,3150,3150,3150,3150,0
|
|
20230612,172400,754447595,3150,3150,3150,3150,0
|
|
20230612,172300,754447595,3150,3150,3150,3150,0
|
|
20230612,172200,754447595,3150,3150,3150,3150,0
|
|
20230612,172100,754447595,3150,3150,3150,3150,0
|
|
20230612,172000,754447595,3150,3150,3150,3150,0
|
|
20230612,171900,754447595,3150,3150,3150,3150,0
|
|
20230612,171800,754447595,3150,3150,3150,3150,0
|
|
20230612,171700,754447595,3150,3150,3150,3150,0
|
|
20230612,171600,754447595,3150,3150,3150,3150,0
|
|
20230612,171500,754447595,3150,3150,3150,3150,2221
|
|
20230612,171400,754447595,3150,3150,3150,3150,0
|
|
20230612,171300,754447595,3150,3150,3150,3150,0
|
|
20230612,171200,754447595,3150,3150,3150,3150,0
|
|
20230612,171100,754447595,3150,3150,3150,3150,0
|
|
20230612,171000,754447595,3150,3150,3150,3150,0
|
|
20230612,170900,754447595,3150,3150,3150,3150,0
|
|
20230612,170800,754447595,3150,3150,3150,3150,0
|
|
20230612,170700,754447595,3150,3150,3150,3150,0
|
|
20230612,170600,754447595,3150,3150,3150,3150,0
|
|
20230612,170500,754447595,3150,3150,3150,3150,0
|
|
20230612,170400,754447595,3150,3150,3150,3150,0
|
|
20230612,170300,754447595,3150,3150,3150,3150,0
|
|
20230612,170200,754447595,3150,3150,3150,3150,0
|
|
20230612,170100,754447595,3150,3150,3150,3150,0
|
|
20230612,170000,754447595,3150,3150,3150,3150,0
|
|
20230612,165900,754447595,3150,3150,3150,3150,0
|
|
20230612,165800,754447595,3150,3150,3150,3150,0
|
|
20230612,165700,754447595,3150,3150,3150,3150,0
|
|
20230612,165600,754447595,3150,3150,3150,3150,0
|
|
20230612,165500,754447595,3150,3150,3150,3150,0
|
|
20230612,165400,754447595,3150,3150,3150,3150,0
|
|
20230612,165300,754447595,3150,3150,3150,3150,0
|
|
20230612,165200,754447595,3150,3150,3150,3150,0
|
|
20230612,165100,754447595,3150,3150,3150,3150,0
|
|
20230612,165000,754447595,3150,3150,3150,3150,0
|
|
20230612,164900,754447595,3150,3150,3150,3150,0
|
|
20230612,164800,754447595,3150,3150,3150,3150,0
|
|
20230612,164700,754447595,3150,3150,3150,3150,0
|
|
20230612,164600,754447595,3150,3150,3150,3150,0
|
|
20230612,164500,754447595,3150,3150,3150,3150,2221
|
|
20230612,164400,754447595,3150,3150,3150,3150,0
|
|
20230612,164300,754447595,3150,3150,3150,3150,0
|
|
20230612,164200,754447595,3150,3150,3150,3150,0
|
|
20230612,164100,754447595,3150,3150,3150,3150,0
|
|
20230612,164000,754447595,3150,3150,3150,3150,0
|
|
20230612,163900,754447595,3150,3150,3150,3150,0
|
|
20230612,163800,754447595,3150,3150,3150,3150,0
|
|
20230612,163700,754447595,3150,3150,3150,3150,0
|
|
20230612,163600,754447595,3150,3150,3150,3150,0
|
|
20230612,163500,754447595,3150,3150,3150,3150,0
|
|
20230612,163400,754447595,3150,3150,3150,3150,0
|
|
20230612,163300,754447595,3150,3150,3150,3150,0
|
|
20230612,163200,754447595,3150,3150,3150,3150,0
|
|
20230612,163100,754447595,3150,3150,3150,3150,0
|
|
20230612,163000,754447595,3150,3150,3150,3150,0
|
|
20230612,162900,754447595,3150,3150,3150,3150,0
|
|
20230612,162800,754447595,3150,3150,3150,3150,0
|
|
20230612,162700,754447595,3150,3150,3150,3150,0
|
|
20230612,162600,754447595,3150,3150,3150,3150,0
|
|
20230612,162500,754447595,3150,3150,3150,3150,0
|
|
20230612,162400,754447595,3150,3150,3150,3150,0
|
|
20230612,162300,754447595,3150,3150,3150,3150,0
|
|
20230612,162200,754447595,3150,3150,3150,3150,0
|
|
20230612,162100,754447595,3150,3150,3150,3150,0
|
|
20230612,162000,754447595,3150,3150,3150,3150,0
|
|
20230612,161900,754447595,3150,3150,3150,3150,0
|
|
20230612,161800,754447595,3150,3150,3150,3150,0
|
|
20230612,161700,754447595,3150,3150,3150,3150,0
|
|
20230612,161600,754447595,3150,3150,3150,3150,0
|
|
20230612,161500,754447595,3150,3150,3150,3150,2221
|
|
20230612,161400,754447595,3150,3150,3150,3150,0
|
|
20230612,161300,754447595,3150,3150,3150,3150,0
|
|
20230612,161200,754447595,3150,3150,3150,3150,0
|
|
20230612,161100,754447595,3150,3150,3150,3150,0
|
|
20230612,161000,754447595,3150,3150,3150,3150,0
|
|
20230612,160900,754447595,3150,3150,3150,3150,0
|
|
20230612,160800,754447595,3150,3150,3150,3150,0
|
|
20230612,160700,754447595,3150,3150,3150,3150,0
|
|
20230612,160600,754447595,3150,3150,3150,3150,0
|
|
20230612,160500,754447595,3150,3150,3150,3150,0
|
|
20230612,160400,754447595,3150,3150,3150,3150,0
|
|
20230612,160300,754447595,3150,3150,3150,3150,0
|
|
20230612,160200,754447595,3150,3150,3150,3150,0
|
|
20230612,160100,754447595,3150,3150,3150,3150,0
|
|
20230612,160000,754447595,3150,3150,3150,3150,0
|
|
20230612,155900,754447595,3150,3150,3150,3150,0
|
|
20230612,155800,754447595,3150,3150,3150,3150,0
|
|
20230612,155700,754447595,3150,3150,3150,3150,0
|
|
20230612,155600,754447595,3150,3150,3150,3150,0
|
|
20230612,155500,754447595,3150,3150,3150,3150,0
|
|
20230612,155400,754447595,3150,3150,3150,3150,0
|
|
20230612,155300,754447595,3150,3150,3150,3150,0
|
|
20230612,155200,754447595,3150,3150,3150,3150,0
|
|
20230612,155100,754447595,3150,3150,3150,3150,0
|
|
20230612,155000,754447595,3150,3150,3150,3150,0
|
|
20230612,154900,754447595,3150,3150,3150,3150,0
|
|
20230612,154800,754447595,3150,3150,3150,3150,0
|
|
20230612,154700,754447595,3150,3150,3150,3150,0
|
|
20230612,154600,754447595,3150,3150,3150,3150,0
|
|
20230612,154500,754447595,3150,3150,3150,3150,2221
|
|
20230612,154400,754447595,3150,3150,3150,3150,0
|
|
20230612,154300,754447595,3150,3150,3150,3150,0
|
|
20230612,154200,754447595,3150,3150,3150,3150,0
|
|
20230612,154100,754447595,3150,3150,3150,3150,0
|
|
20230612,154000,754447595,3150,3150,3150,3150,0
|
|
20230612,153900,754447595,3150,3150,3150,3150,0
|
|
20230612,153800,754447595,3150,3150,3150,3150,0
|
|
20230612,153700,754447595,3150,3150,3150,3150,0
|
|
20230612,153600,754447595,3150,3150,3150,3150,0
|
|
20230612,153500,754447595,3150,3150,3150,3150,0
|
|
20230612,153400,754447595,3150,3150,3150,3150,0
|
|
20230612,153300,754447595,3150,3150,3150,3150,0
|
|
20230612,153200,754447595,3150,3150,3150,3150,0
|
|
20230612,153100,754447595,3150,3150,3150,3150,0
|
|
20230612,153000,754447595,3150,3150,3150,3150,2221
|
|
20230612,152900,747451445,3160,3160,3160,3160,0
|
|
20230612,152800,747451445,3160,3160,3160,3160,0
|
|
20230612,152700,747451445,3160,3160,3160,3160,0
|
|
20230612,152600,747451445,3160,3160,3160,3160,0
|
|
20230612,152500,747451445,3160,3160,3160,3160,0
|
|
20230612,152400,747451445,3160,3160,3160,3160,0
|
|
20230612,152300,747451445,3160,3160,3160,3160,0
|
|
20230612,152200,747451445,3160,3160,3160,3160,0
|
|
20230612,152100,747451445,3160,3160,3160,3160,0
|
|
20230612,152000,747451445,3160,3160,3160,3160,0
|
|
20230612,151900,747451445,3160,3160,3170,3140,2296
|
|
20230612,151800,740187240,3160,3165,3165,3160,947
|
|
20230612,151700,737194555,3160,3150,3160,3150,3880
|
|
20230612,151600,724951030,3140,3130,3140,3130,1607
|
|
20230612,151500,719908480,3130,3140,3140,3130,9661
|
|
20230612,151400,689662240,3140,3140,3140,3140,1732
|
|
20230612,151300,684223760,3150,3140,3150,3140,1124
|
|
20230612,151200,680694380,3155,3140,3155,3135,8202
|
|
20230612,151100,654976045,3140,3150,3150,3140,5302
|
|
20230612,151000,638311785,3150,3150,3150,3150,5
|
|
20230612,150900,638296035,3160,3150,3160,3150,8
|
|
20230612,150800,638270815,3150,3155,3155,3150,128
|
|
20230612,150700,637867415,3160,3155,3160,3155,45
|
|
20230612,150600,637725430,3155,3150,3155,3150,25
|
|
20230612,150500,637646595,3150,3150,3150,3150,224
|
|
20230612,150400,636940995,3155,3155,3155,3155,0
|
|
20230612,150300,636940995,3155,3155,3155,3155,0
|
|
20230612,150200,636940995,3155,3155,3155,3155,2
|
|
20230612,150100,636934685,3150,3150,3150,3150,1
|
|
20230612,150000,636931535,3150,3150,3150,3150,1
|
|
20230612,145900,636928385,3150,3150,3150,3150,32
|
|
20230612,145800,636827585,3155,3155,3155,3155,0
|
|
20230612,145700,636827585,3155,3155,3155,3155,0
|
|
20230612,145600,636827585,3155,3155,3155,3155,2
|
|
20230612,145500,636821275,3150,3150,3150,3150,2
|
|
20230612,145400,636814975,3150,3150,3150,3150,286
|
|
20230612,145300,635914075,3150,3150,3150,3150,141
|
|
20230612,145200,635469925,3150,3155,3155,3150,2865
|
|
20230612,145100,626442735,3155,3155,3155,3155,0
|
|
20230612,145000,626442735,3155,3155,3155,3155,5
|
|
20230612,144900,626426960,3155,3155,3155,3155,6
|
|
20230612,144800,626408030,3155,3155,3160,3155,130
|
|
20230612,144700,625997330,3155,3155,3155,3155,51
|
|
20230612,144600,625836425,3155,3155,3155,3155,384
|
|
20230612,144500,624624905,3155,3155,3155,3155,23
|
|
20230612,144400,624552340,3155,3155,3155,3155,241
|
|
20230612,144300,623791985,3155,3155,3155,3155,400
|
|
20230612,144200,622529985,3150,3150,3150,3150,0
|
|
20230612,144100,622529985,3150,3150,3150,3150,0
|
|
20230612,144000,622529985,3150,3150,3150,3150,0
|
|
20230612,143900,622529985,3150,3150,3150,3150,0
|
|
20230612,143800,622529985,3150,3150,3150,3150,365
|
|
20230612,143700,621380235,3150,3150,3150,3150,0
|
|
20230612,143600,621380235,3150,3150,3150,3150,141
|
|
20230612,143500,620936085,3150,3150,3155,3150,978
|
|
20230612,143400,617855375,3150,3155,3155,3150,140
|
|
20230612,143300,617413700,3160,3160,3160,3160,0
|
|
20230612,143200,617413700,3160,3160,3160,3160,0
|
|
20230612,143100,617413700,3160,3160,3160,3160,0
|
|
20230612,143000,617413700,3160,3160,3160,3160,2
|
|
20230612,142900,617407380,3160,3160,3160,3160,1
|
|
20230612,142800,617404220,3160,3160,3160,3160,0
|
|
20230612,142700,617404220,3160,3160,3160,3160,0
|
|
20230612,142600,617404220,3160,3160,3160,3160,0
|
|
20230612,142500,617404220,3160,3160,3160,3160,2
|
|
20230612,142400,617397900,3160,3160,3160,3160,0
|
|
20230612,142300,617397900,3160,3160,3160,3160,0
|
|
20230612,142200,617397900,3160,3160,3160,3160,0
|
|
20230612,142100,617397900,3160,3160,3160,3160,0
|
|
20230612,142000,617397900,3160,3160,3160,3160,0
|
|
20230612,141900,617397900,3160,3160,3160,3160,0
|
|
20230612,141800,617397900,3160,3160,3160,3160,10
|
|
20230612,141700,617366300,3160,3160,3160,3160,0
|
|
20230612,141600,617366300,3160,3160,3160,3160,0
|
|
20230612,141500,617366300,3160,3160,3160,3160,0
|
|
20230612,141400,617366300,3160,3160,3160,3160,1
|
|
20230612,141300,617363140,3150,3150,3150,3150,0
|
|
20230612,141200,617363140,3150,3160,3160,3150,431
|
|
20230612,141100,616005480,3155,3160,3160,3155,2919
|
|
20230612,141000,606786245,3160,3160,3160,3160,1042
|
|
20230612,140900,603493525,3160,3160,3160,3160,161
|
|
20230612,140800,602984765,3160,3160,3160,3160,0
|
|
20230612,140700,602984765,3160,3160,3160,3160,0
|
|
20230612,140600,602984765,3160,3160,3160,3160,0
|
|
20230612,140500,602984765,3160,3160,3160,3160,0
|
|
20230612,140400,602984765,3160,3160,3160,3160,0
|
|
20230612,140300,602984765,3160,3160,3160,3160,0
|
|
20230612,140200,602984765,3160,3160,3160,3160,0
|
|
20230612,140100,602984765,3160,3160,3160,3160,1
|
|
20230612,140000,602981605,3155,3155,3155,3155,0
|
|
20230612,135900,602981605,3155,3155,3155,3155,13
|
|
20230612,135800,602940590,3155,3155,3155,3155,0
|
|
20230612,135700,602940590,3155,3155,3155,3155,354
|
|
20230612,135600,601823720,3160,3160,3160,3160,0
|
|
20230612,135500,601823720,3160,3160,3160,3160,144
|
|
20230612,135400,601368680,3165,3165,3165,3165,0
|
|
20230612,135300,601368680,3165,3165,3165,3165,0
|
|
20230612,135200,601368680,3165,3165,3165,3165,0
|
|
20230612,135100,601368680,3165,3165,3165,3165,0
|
|
20230612,135000,601368680,3165,3165,3165,3165,1
|
|
20230612,134900,601365515,3155,3155,3155,3155,0
|
|
20230612,134800,601365515,3155,3155,3155,3155,0
|
|
20230612,134700,601365515,3155,3155,3155,3155,0
|
|
20230612,134600,601365515,3155,3155,3155,3155,0
|
|
20230612,134500,601365515,3155,3155,3155,3155,0
|
|
20230612,134400,601365515,3155,3155,3155,3155,0
|
|
20230612,134300,601365515,3155,3155,3155,3155,0
|
|
20230612,134200,601365515,3155,3155,3155,3155,0
|
|
20230612,134100,601365515,3155,3155,3155,3155,100
|
|
20230612,134000,601050015,3155,3160,3160,3155,2500
|
|
20230612,133900,593157235,3160,3160,3160,3160,1
|
|
20230612,133800,593154075,3165,3165,3165,3165,256
|
|
20230612,133700,592343835,3175,3175,3175,3175,0
|
|
20230612,133600,592343835,3175,3175,3175,3175,0
|
|
20230612,133500,592343835,3175,3175,3175,3175,0
|
|
20230612,133400,592343835,3175,3175,3175,3175,0
|
|
20230612,133300,592343835,3175,3175,3175,3175,0
|
|
20230612,133200,592343835,3175,3175,3175,3175,3
|
|
20230612,133100,592334310,3165,3165,3165,3165,500
|
|
20230612,133000,590751810,3165,3165,3165,3165,15
|
|
20230612,132900,590704335,3175,3175,3175,3175,0
|
|
20230612,132800,590704335,3175,3175,3175,3175,0
|
|
20230612,132700,590704335,3175,3175,3175,3175,1
|
|
20230612,132600,590701160,3170,3170,3170,3170,0
|
|
20230612,132500,590701160,3170,3170,3170,3170,0
|
|
20230612,132400,590701160,3170,3170,3170,3170,0
|
|
20230612,132300,590701160,3170,3170,3170,3170,0
|
|
20230612,132200,590701160,3170,3170,3170,3170,12
|
|
20230612,132100,590663120,3170,3170,3170,3170,0
|
|
20230612,132000,590663120,3170,3170,3170,3170,0
|
|
20230612,131900,590663120,3170,3170,3170,3170,200
|
|
20230612,131800,590029120,3175,3175,3175,3175,300
|
|
20230612,131700,589076620,3175,3175,3175,3175,0
|
|
20230612,131600,589076620,3175,3175,3175,3175,0
|
|
20230612,131500,589076620,3175,3175,3175,3175,0
|
|
20230612,131400,589076620,3175,3175,3175,3175,0
|
|
20230612,131300,589076620,3175,3175,3175,3175,200
|
|
20230612,131200,588441620,3180,3180,3180,3180,50
|
|
20230612,131100,588282620,3180,3180,3180,3180,0
|
|
20230612,131000,588282620,3180,3180,3180,3180,80
|
|
20230612,130900,588028220,3180,3180,3180,3180,622
|
|
20230612,130800,586050260,3180,3180,3180,3180,0
|
|
20230612,130700,586050260,3180,3180,3180,3180,0
|
|
20230612,130600,586050260,3180,3180,3180,3180,0
|
|
20230612,130500,586050260,3180,3180,3180,3180,221
|
|
20230612,130400,585347480,3180,3180,3180,3180,83
|
|
20230612,130300,585083540,3170,3170,3170,3170,2089
|
|
20230612,130200,578461410,3175,3175,3175,3175,1065
|
|
20230612,130100,575080035,3175,3175,3175,3175,0
|
|
20230612,130000,575080035,3175,3175,3175,3175,0
|
|
20230612,125900,575080035,3175,3175,3175,3175,0
|
|
20230612,125800,575080035,3175,3175,3175,3175,500
|
|
20230612,125700,573492535,3175,3175,3175,3175,0
|
|
20230612,125600,573492535,3175,3175,3175,3175,1
|
|
20230612,125500,573489360,3175,3175,3175,3175,0
|
|
20230612,125400,573489360,3175,3175,3175,3175,500
|
|
20230612,125300,571901860,3180,3180,3180,3180,0
|
|
20230612,125200,571901860,3180,3175,3180,3175,314
|
|
20230612,125100,570903345,3180,3180,3180,3180,0
|
|
20230612,125000,570903345,3180,3180,3180,3180,0
|
|
20230612,124900,570903345,3180,3180,3180,3180,0
|
|
20230612,124800,570903345,3180,3180,3180,3180,0
|
|
20230612,124700,570903345,3180,3180,3180,3180,0
|
|
20230612,124600,570903345,3180,3180,3180,3180,0
|
|
20230612,124500,570903345,3180,3180,3180,3180,0
|
|
20230612,124400,570903345,3180,3180,3180,3180,300
|
|
20230612,124300,569949345,3180,3175,3180,3175,501
|
|
20230612,124200,568358665,3175,3175,3175,3175,219
|
|
20230612,124100,567663340,3175,3175,3175,3170,6
|
|
20230612,124000,567644295,3170,3170,3170,3170,1463
|
|
20230612,123900,563006585,3175,3175,3175,3175,0
|
|
20230612,123800,563006585,3175,3175,3175,3175,500
|
|
20230612,123700,561419085,3175,3170,3175,3170,400
|
|
20230612,123600,560149585,3175,3175,3175,3175,0
|
|
20230612,123500,560149585,3175,3175,3175,3175,67
|
|
20230612,123400,559936860,3180,3180,3180,3180,0
|
|
20230612,123300,559936860,3180,3180,3180,3180,0
|
|
20230612,123200,559936860,3180,3180,3180,3180,0
|
|
20230612,123100,559936860,3180,3180,3180,3180,0
|
|
20230612,123000,559936860,3180,3180,3180,3180,2
|
|
20230612,122900,559930500,3175,3175,3175,3175,600
|
|
20230612,122800,558025500,3180,3180,3180,3180,0
|
|
20230612,122700,558025500,3180,3180,3180,3180,0
|
|
20230612,122600,558025500,3180,3180,3180,3180,33
|
|
20230612,122500,557920560,3180,3180,3180,3180,0
|
|
20230612,122400,557920560,3180,3175,3180,3175,702
|
|
20230612,122300,555691700,3180,3180,3180,3180,0
|
|
20230612,122200,555691700,3180,3180,3180,3180,0
|
|
20230612,122100,555691700,3180,3180,3180,3180,0
|
|
20230612,122000,555691700,3180,3175,3180,3175,2014
|
|
20230612,121900,549297230,3180,3180,3180,3180,3
|
|
20230612,121800,549287690,3180,3175,3180,3175,1002
|
|
20230612,121700,546106330,3170,3170,3170,3170,52
|
|
20230612,121600,545941490,3175,3170,3175,3170,14
|
|
20230612,121500,545897045,3175,3170,3175,3170,15
|
|
20230612,121400,545849490,3170,3170,3170,3170,13
|
|
20230612,121300,545808280,3170,3170,3175,3170,371
|
|
20230612,121200,544632200,3170,3170,3170,3170,0
|
|
20230612,121100,544632200,3170,3175,3175,3170,11
|
|
20230612,121000,544597320,3170,3170,3170,3170,1
|
|
20230612,120900,544594150,3175,3175,3175,3175,5
|
|
20230612,120800,544578275,3175,3175,3175,3175,2
|
|
20230612,120700,544571925,3165,3165,3165,3165,3
|
|
20230612,120600,544562430,3165,3165,3165,3165,497
|
|
20230612,120500,542989425,3165,3165,3165,3165,0
|
|
20230612,120400,542989425,3165,3165,3165,3165,205
|
|
20230612,120300,542340600,3165,3165,3165,3165,0
|
|
20230612,120200,542340600,3165,3165,3165,3165,34
|
|
20230612,120100,542232990,3175,3175,3175,3175,0
|
|
20230612,120000,542232990,3175,3175,3175,3175,0
|
|
20230612,115900,542232990,3175,3175,3175,3175,0
|
|
20230612,115800,542232990,3175,3175,3175,3175,0
|
|
20230612,115700,542232990,3175,3175,3175,3175,0
|
|
20230612,115600,542232990,3175,3175,3175,3175,0
|
|
20230612,115500,542232990,3175,3175,3175,3175,0
|
|
20230612,115400,542232990,3175,3175,3175,3175,0
|
|
20230612,115300,542232990,3175,3175,3175,3175,0
|
|
20230612,115200,542232990,3175,3175,3175,3175,0
|
|
20230612,115100,542232990,3175,3175,3175,3175,2
|
|
20230612,115000,542226640,3170,3170,3170,3170,0
|
|
20230612,114900,542226640,3170,3165,3170,3165,2036
|
|
20230612,114800,535774100,3160,3160,3160,3160,641
|
|
20230612,114700,533748540,3165,3165,3165,3165,1
|
|
20230612,114600,533745375,3170,3165,3170,3165,5
|
|
20230612,114500,533729540,3165,3170,3170,3165,129
|
|
20230612,114400,533320980,3170,3170,3170,3170,1016
|
|
20230612,114300,530100260,3170,3170,3170,3170,0
|
|
20230612,114200,530100260,3170,3170,3170,3170,1716
|
|
20230612,114100,524660540,3175,3175,3175,3175,0
|
|
20230612,114000,524660540,3175,3175,3175,3175,2
|
|
20230612,113900,524654190,3170,3170,3175,3170,3008
|
|
20230612,113800,515118810,3170,3170,3170,3170,502
|
|
20230612,113700,513527470,3170,3160,3170,3160,943
|
|
20230612,113600,510545145,3165,3165,3165,3165,88
|
|
20230612,113500,510266625,3165,3160,3165,3160,131
|
|
20230612,113400,509852655,3160,3170,3170,3160,3524
|
|
20230612,113300,498697490,3175,3175,3175,3175,5
|
|
20230612,113200,498681615,3180,3180,3180,3180,0
|
|
20230612,113100,498681615,3180,3180,3180,3180,0
|
|
20230612,113000,498681615,3180,3170,3180,3170,1702
|
|
20230612,112900,493286255,3180,3175,3180,3175,100
|
|
20230612,112800,492968540,3180,3175,3180,3170,1682
|
|
20230612,112700,487628370,3175,3175,3175,3175,1
|
|
20230612,112600,487625195,3175,3175,3175,3175,11
|
|
20230612,112500,487590270,3175,3175,3175,3175,19
|
|
20230612,112400,487529945,3180,3180,3180,3180,2
|
|
20230612,112300,487523585,3180,3175,3180,3175,13
|
|
20230612,112200,487482300,3180,3180,3180,3180,2
|
|
20230612,112100,487475940,3175,3175,3175,3175,10
|
|
20230612,112000,487444190,3175,3175,3175,3175,500
|
|
20230612,111900,485856690,3175,3175,3180,3175,13
|
|
20230612,111800,485815405,3175,3175,3180,3175,116
|
|
20230612,111700,485446605,3180,3180,3180,3180,0
|
|
20230612,111600,485446605,3180,3180,3180,3175,608
|
|
20230612,111500,483513195,3180,3175,3180,3175,250
|
|
20230612,111400,482719435,3175,3175,3175,3175,2
|
|
20230612,111300,482713085,3170,3175,3175,3170,310
|
|
20230612,111200,481729135,3180,3180,3180,3180,2
|
|
20230612,111100,481722775,3170,3170,3170,3170,0
|
|
20230612,111000,481722775,3170,3175,3180,3170,1806
|
|
20230612,110900,475997215,3170,3175,3175,3170,583
|
|
20230612,110800,474146595,3175,3175,3175,3175,502
|
|
20230612,110700,472552745,3180,3180,3180,3180,0
|
|
20230612,110600,472552745,3180,3180,3180,3180,0
|
|
20230612,110500,472552745,3180,3180,3180,3180,2
|
|
20230612,110400,472546385,3180,3180,3180,3180,0
|
|
20230612,110300,472546385,3180,3180,3180,3180,2
|
|
20230612,110200,472540025,3180,3180,3180,3180,0
|
|
20230612,110100,472540025,3180,3190,3190,3180,260
|
|
20230612,110000,471710645,3190,3190,3190,3190,22
|
|
20230612,105900,471640465,3185,3185,3185,3170,10009
|
|
20230612,105800,439837425,3190,3190,3195,3190,104
|
|
20230612,105700,439505655,3190,3190,3190,3190,215
|
|
20230612,105600,438819805,3195,3195,3195,3195,200
|
|
20230612,105500,438180805,3195,3195,3195,3195,3
|
|
20230612,105400,438171220,3195,3195,3195,3195,2
|
|
20230612,105300,438164830,3190,3190,3190,3190,758
|
|
20230612,105200,435746810,3190,3190,3190,3190,0
|
|
20230612,105100,435746810,3190,3190,3190,3190,120
|
|
20230612,105000,435364010,3190,3190,3190,3190,2
|
|
20230612,104900,435357630,3175,3175,3175,3175,734
|
|
20230612,104800,433027180,3190,3180,3195,3175,836
|
|
20230612,104700,430371060,3195,3190,3195,3190,2002
|
|
20230612,104600,423984670,3195,3195,3195,3195,0
|
|
20230612,104500,423984670,3195,3195,3195,3195,0
|
|
20230612,104400,423984670,3195,3195,3195,3195,0
|
|
20230612,104300,423984670,3195,3190,3195,3190,242
|
|
20230612,104200,423212480,3195,3195,3195,3195,0
|
|
20230612,104100,423212480,3195,3185,3195,3185,302
|
|
20230612,104000,422250590,3190,3195,3195,3175,3004
|
|
20230612,103900,412692645,3190,3190,3195,3190,22
|
|
20230612,103800,412622445,3200,3200,3200,3195,102
|
|
20230612,103700,412296520,3195,3195,3195,3195,5
|
|
20230612,103600,412280545,3200,3200,3200,3200,0
|
|
20230612,103500,412280545,3200,3195,3200,3195,3
|
|
20230612,103400,412270950,3200,3195,3200,3195,43
|
|
20230612,103300,412133545,3195,3195,3195,3195,0
|
|
20230612,103200,412133545,3195,3190,3195,3190,402
|
|
20230612,103100,410851155,3190,3195,3195,3190,588
|
|
20230612,103000,408972600,3200,3195,3200,3195,144
|
|
20230612,102900,408512510,3200,3200,3200,3200,2
|
|
20230612,102800,408506110,3195,3195,3200,3195,3894
|
|
20230612,102700,396056770,3200,3190,3200,3190,934
|
|
20230612,102600,393073020,3195,3190,3195,3185,511
|
|
20230612,102500,391444285,3195,3195,3195,3195,261
|
|
20230612,102400,390610390,3200,3200,3200,3200,0
|
|
20230612,102300,390610390,3200,3200,3200,3200,2
|
|
20230612,102200,390603990,3195,3195,3200,3195,857
|
|
20230612,102100,387865865,3195,3200,3200,3195,86
|
|
20230612,102000,387591090,3205,3205,3205,3195,1121
|
|
20230612,101900,384000725,3205,3205,3205,3195,99
|
|
20230612,101800,383683530,3205,3200,3205,3195,8496
|
|
20230612,101700,356498710,3200,3185,3200,3185,20890
|
|
20230612,101600,289839550,3185,3185,3185,3185,0
|
|
20230612,101500,289839550,3185,3185,3185,3185,0
|
|
20230612,101400,289839550,3185,3180,3185,3175,1964
|
|
20230612,101300,283594025,3180,3180,3180,3180,100
|
|
20230612,101200,283276025,3180,3175,3180,3175,317
|
|
20230612,101100,282269050,3175,3180,3180,3175,3034
|
|
20230612,101000,272629845,3180,3175,3180,3175,197
|
|
20230612,100900,272004360,3180,3180,3180,3180,0
|
|
20230612,100800,272004360,3180,3180,3180,3180,0
|
|
20230612,100700,272004360,3180,3170,3180,3170,238
|
|
20230612,100600,271248510,3180,3180,3180,3180,0
|
|
20230612,100500,271248510,3180,3175,3180,3175,6
|
|
20230612,100400,271229450,3180,3175,3180,3170,1408
|
|
20230612,100300,266762540,3180,3180,3180,3180,0
|
|
20230612,100200,266762540,3180,3180,3180,3180,13
|
|
20230612,100100,266721200,3185,3185,3185,3180,50
|
|
20230612,100000,266562180,3180,3180,3185,3180,1617
|
|
20230612,095900,261420110,3185,3185,3185,3185,0
|
|
20230612,095800,261420110,3185,3180,3185,3180,57
|
|
20230612,095700,261238840,3185,3190,3190,3185,1907
|
|
20230612,095600,255159080,3190,3190,3190,3190,1000
|
|
20230612,095500,251969080,3190,3190,3190,3185,2592
|
|
20230612,095400,243707260,3190,3175,3190,3175,15761
|
|
20230612,095300,193576785,3175,3175,3175,3175,1
|
|
20230612,095200,193573610,3180,3180,3180,3180,0
|
|
20230612,095100,193573610,3180,3180,3180,3180,0
|
|
20230612,095000,193573610,3180,3175,3180,3175,319
|
|
20230612,094900,192560775,3180,3180,3180,3180,0
|
|
20230612,094800,192560775,3180,3180,3180,3180,0
|
|
20230612,094700,192560775,3180,3170,3180,3170,546
|
|
20230612,094600,190829765,3180,3175,3180,3170,1274
|
|
20230612,094500,186788500,3180,3180,3180,3180,728
|
|
20230612,094400,184473460,3180,3175,3180,3175,942
|
|
20230612,094300,181482600,3175,3175,3180,3175,1235
|
|
20230612,094200,177561465,3175,3175,3175,3175,100
|
|
20230612,094100,177243965,3180,3175,3180,3175,1983
|
|
20230612,094000,170947920,3175,3165,3175,3165,157
|
|
20230612,093900,170450995,3175,3175,3175,3175,4
|
|
20230612,093800,170438295,3165,3170,3170,3165,734
|
|
20230612,093700,168112385,3175,3175,3175,3175,0
|
|
20230612,093600,168112385,3175,3165,3175,3165,302
|
|
20230612,093500,167156535,3175,3175,3175,3175,7
|
|
20230612,093400,167134310,3175,3175,3175,3175,0
|
|
20230612,093300,167134310,3175,3170,3175,3160,1704
|
|
20230612,093200,161741400,3175,3175,3175,3175,0
|
|
20230612,093100,161741400,3175,3165,3175,3165,211
|
|
20230612,093000,161073565,3175,3170,3175,3170,5337
|
|
20230612,092900,144155265,3180,3180,3180,3180,0
|
|
20230612,092800,144155265,3180,3180,3180,3180,100
|
|
20230612,092700,143837265,3180,3180,3180,3175,306
|
|
20230612,092600,142864220,3180,3180,3180,3180,205
|
|
20230612,092500,142212320,3180,3175,3180,3170,585
|
|
20230612,092400,140352380,3180,3180,3180,3180,613
|
|
20230612,092300,138403040,3180,3175,3180,3175,55
|
|
20230612,092200,138228410,3175,3180,3180,3175,4
|
|
20230612,092100,138215700,3180,3180,3180,3175,1004
|
|
20230612,092000,135023540,3180,3170,3180,3170,1071
|
|
20230612,091900,131619830,3180,3175,3180,3175,502
|
|
20230612,091800,130025970,3175,3175,3180,3170,2241
|
|
20230612,091700,122912575,3175,3175,3180,3175,855
|
|
20230612,091600,120197940,3175,3175,3175,3175,2
|
|
20230612,091500,120191590,3175,3175,3175,3170,734
|
|
20230612,091400,117864290,3175,3175,3180,3170,4266
|
|
20230612,091300,104325885,3180,3180,3180,3180,9
|
|
20230612,091200,104297265,3180,3180,3180,3180,4
|
|
20230612,091100,104284545,3180,3185,3185,3180,2233
|
|
20230612,091000,97180975,3190,3185,3190,3185,2683
|
|
20230612,090900,88635590,3185,3185,3185,3185,111
|
|
20230612,090800,88282055,3185,3180,3185,3180,920
|
|
20230612,090700,85356435,3190,3180,3190,3180,2917
|
|
20230612,090600,76071095,3190,3180,3190,3175,3660
|
|
20230612,090500,64427835,3180,3190,3190,3180,2277
|
|
20230612,090400,57182045,3190,3180,3190,3180,1504
|
|
20230612,090300,52391945,3180,3190,3190,3180,1371
|
|
20230612,090200,48029770,3190,3180,3190,3180,5045
|
|
20230612,090100,31967755,3180,3170,3180,3165,6298
|
|
20230612,090000,11975330,3165,3160,3165,3155,3787
|