645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194200,249633310,11960,11960,11960,11960,525
|
|
20230607,194100,249633310,11960,11960,11960,11960,0
|
|
20230607,194000,249633310,11960,11960,11960,11960,0
|
|
20230607,193900,249633310,11960,11960,11960,11960,0
|
|
20230607,193800,249633310,11960,11960,11960,11960,0
|
|
20230607,193700,249633310,11960,11960,11960,11960,0
|
|
20230607,193600,249633310,11960,11960,11960,11960,0
|
|
20230607,193500,249633310,11960,11960,11960,11960,0
|
|
20230607,193400,249633310,11960,11960,11960,11960,0
|
|
20230607,193300,249633310,11960,11960,11960,11960,0
|
|
20230607,193200,249633310,11960,11960,11960,11960,0
|
|
20230607,193100,249633310,11960,11960,11960,11960,0
|
|
20230607,193000,249633310,11960,11960,11960,11960,0
|
|
20230607,192900,249633310,11960,11960,11960,11960,0
|
|
20230607,192800,249633310,11960,11960,11960,11960,0
|
|
20230607,192700,249633310,11960,11960,11960,11960,0
|
|
20230607,192600,249633310,11960,11960,11960,11960,0
|
|
20230607,192500,249633310,11960,11960,11960,11960,0
|
|
20230607,192400,249633310,11960,11960,11960,11960,0
|
|
20230607,192300,249633310,11960,11960,11960,11960,0
|
|
20230607,192200,249633310,11960,11960,11960,11960,0
|
|
20230607,192100,249633310,11960,11960,11960,11960,0
|
|
20230607,192000,249633310,11960,11960,11960,11960,0
|
|
20230607,191900,249633310,11960,11960,11960,11960,0
|
|
20230607,191800,249633310,11960,11960,11960,11960,0
|
|
20230607,191700,249633310,11960,11960,11960,11960,0
|
|
20230607,191600,249633310,11960,11960,11960,11960,0
|
|
20230607,191500,249633310,11960,11960,11960,11960,0
|
|
20230607,191400,249633310,11960,11960,11960,11960,0
|
|
20230607,191300,249633310,11960,11960,11960,11960,0
|
|
20230607,191200,249633310,11960,11960,11960,11960,525
|
|
20230607,191100,249633310,11960,11960,11960,11960,0
|
|
20230607,191000,249633310,11960,11960,11960,11960,0
|
|
20230607,190900,249633310,11960,11960,11960,11960,0
|
|
20230607,190800,249633310,11960,11960,11960,11960,0
|
|
20230607,190700,249633310,11960,11960,11960,11960,0
|
|
20230607,190600,249633310,11960,11960,11960,11960,0
|
|
20230607,190500,249633310,11960,11960,11960,11960,0
|
|
20230607,190400,249633310,11960,11960,11960,11960,0
|
|
20230607,190300,249633310,11960,11960,11960,11960,0
|
|
20230607,190200,249633310,11960,11960,11960,11960,0
|
|
20230607,190100,249633310,11960,11960,11960,11960,0
|
|
20230607,190000,249633310,11960,11960,11960,11960,0
|
|
20230607,185900,249633310,11960,11960,11960,11960,0
|
|
20230607,185800,249633310,11960,11960,11960,11960,0
|
|
20230607,185700,249633310,11960,11960,11960,11960,0
|
|
20230607,185600,249633310,11960,11960,11960,11960,0
|
|
20230607,185500,249633310,11960,11960,11960,11960,0
|
|
20230607,185400,249633310,11960,11960,11960,11960,0
|
|
20230607,185300,249633310,11960,11960,11960,11960,0
|
|
20230607,185200,249633310,11960,11960,11960,11960,0
|
|
20230607,185100,249633310,11960,11960,11960,11960,0
|
|
20230607,185000,249633310,11960,11960,11960,11960,0
|
|
20230607,184900,249633310,11960,11960,11960,11960,0
|
|
20230607,184800,249633310,11960,11960,11960,11960,0
|
|
20230607,184700,249633310,11960,11960,11960,11960,0
|
|
20230607,184600,249633310,11960,11960,11960,11960,0
|
|
20230607,184500,249633310,11960,11960,11960,11960,0
|
|
20230607,184400,249633310,11960,11960,11960,11960,0
|
|
20230607,184300,249633310,11960,11960,11960,11960,0
|
|
20230607,184200,249633310,11960,11960,11960,11960,525
|
|
20230607,184100,249633310,11960,11960,11960,11960,0
|
|
20230607,184000,249633310,11960,11960,11960,11960,0
|
|
20230607,183900,249633310,11960,11960,11960,11960,0
|
|
20230607,183800,249633310,11960,11960,11960,11960,0
|
|
20230607,183700,249633310,11960,11960,11960,11960,0
|
|
20230607,183600,249633310,11960,11960,11960,11960,0
|
|
20230607,183500,249633310,11960,11960,11960,11960,0
|
|
20230607,183400,249633310,11960,11960,11960,11960,0
|
|
20230607,183300,249633310,11960,11960,11960,11960,0
|
|
20230607,183200,249633310,11960,11960,11960,11960,0
|
|
20230607,183100,249633310,11960,11960,11960,11960,0
|
|
20230607,183000,249633310,11960,11960,11960,11960,0
|
|
20230607,182900,249633310,11960,11960,11960,11960,0
|
|
20230607,182800,249633310,11960,11960,11960,11960,0
|
|
20230607,182700,249633310,11960,11960,11960,11960,0
|
|
20230607,182600,249633310,11960,11960,11960,11960,0
|
|
20230607,182500,249633310,11960,11960,11960,11960,0
|
|
20230607,182400,249633310,11960,11960,11960,11960,0
|
|
20230607,182300,249633310,11960,11960,11960,11960,0
|
|
20230607,182200,249633310,11960,11960,11960,11960,0
|
|
20230607,182100,249633310,11960,11960,11960,11960,0
|
|
20230607,182000,249633310,11960,11960,11960,11960,0
|
|
20230607,181900,249633310,11960,11960,11960,11960,0
|
|
20230607,181800,249633310,11960,11960,11960,11960,0
|
|
20230607,181700,249633310,11960,11960,11960,11960,0
|
|
20230607,181600,249633310,11960,11960,11960,11960,0
|
|
20230607,181500,249633310,11960,11960,11960,11960,0
|
|
20230607,181400,249633310,11960,11960,11960,11960,0
|
|
20230607,181300,249633310,11960,11960,11960,11960,0
|
|
20230607,181200,249633310,11960,11960,11960,11960,525
|
|
20230607,181100,249633310,11960,11960,11960,11960,0
|
|
20230607,181000,249633310,11960,11960,11960,11960,0
|
|
20230607,180900,249633310,11960,11960,11960,11960,0
|
|
20230607,180800,249633310,11960,11960,11960,11960,0
|
|
20230607,180700,249633310,11960,11960,11960,11960,0
|
|
20230607,180600,249633310,11960,11960,11960,11960,0
|
|
20230607,180500,249633310,11960,11960,11960,11960,0
|
|
20230607,180400,249633310,11960,11960,11960,11960,0
|
|
20230607,180300,249633310,11960,11960,11960,11960,0
|
|
20230607,180200,249633310,11960,11960,11960,11960,0
|
|
20230607,180100,249633310,11960,11960,11960,11960,0
|
|
20230607,180000,249633310,11960,11960,11960,11960,0
|
|
20230607,175900,249633310,11960,11960,11960,11960,0
|
|
20230607,175800,249633310,11960,11960,11960,11960,0
|
|
20230607,175700,249633310,11960,11960,11960,11960,0
|
|
20230607,175600,249633310,11960,11960,11960,11960,0
|
|
20230607,175500,249633310,11960,11960,11960,11960,0
|
|
20230607,175400,249633310,11960,11960,11960,11960,0
|
|
20230607,175300,249633310,11960,11960,11960,11960,0
|
|
20230607,175200,249633310,11960,11960,11960,11960,0
|
|
20230607,175100,249633310,11960,11960,11960,11960,0
|
|
20230607,175000,249633310,11960,11960,11960,11960,0
|
|
20230607,174900,249633310,11960,11960,11960,11960,0
|
|
20230607,174800,249633310,11960,11960,11960,11960,0
|
|
20230607,174700,249633310,11960,11960,11960,11960,0
|
|
20230607,174600,249633310,11960,11960,11960,11960,0
|
|
20230607,174500,249633310,11960,11960,11960,11960,0
|
|
20230607,174400,249633310,11960,11960,11960,11960,0
|
|
20230607,174300,249633310,11960,11960,11960,11960,0
|
|
20230607,174200,249633310,11960,11960,11960,11960,525
|
|
20230607,174100,249633310,11960,11960,11960,11960,0
|
|
20230607,174000,249633310,11960,11960,11960,11960,0
|
|
20230607,173900,249633310,11960,11960,11960,11960,0
|
|
20230607,173800,249633310,11960,11960,11960,11960,0
|
|
20230607,173700,249633310,11960,11960,11960,11960,0
|
|
20230607,173600,249633310,11960,11960,11960,11960,0
|
|
20230607,173500,249633310,11960,11960,11960,11960,0
|
|
20230607,173400,249633310,11960,11960,11960,11960,0
|
|
20230607,173300,249633310,11960,11960,11960,11960,0
|
|
20230607,173200,249633310,11960,11960,11960,11960,0
|
|
20230607,173100,249633310,11960,11960,11960,11960,0
|
|
20230607,173000,249633310,11960,11960,11960,11960,0
|
|
20230607,172900,249633310,11960,11960,11960,11960,0
|
|
20230607,172800,249633310,11960,11960,11960,11960,0
|
|
20230607,172700,249633310,11960,11960,11960,11960,0
|
|
20230607,172600,249633310,11960,11960,11960,11960,0
|
|
20230607,172500,249633310,11960,11960,11960,11960,0
|
|
20230607,172400,249633310,11960,11960,11960,11960,0
|
|
20230607,172300,249633310,11960,11960,11960,11960,0
|
|
20230607,172200,249633310,11960,11960,11960,11960,0
|
|
20230607,172100,249633310,11960,11960,11960,11960,0
|
|
20230607,172000,249633310,11960,11960,11960,11960,0
|
|
20230607,171900,249633310,11960,11960,11960,11960,0
|
|
20230607,171800,249633310,11960,11960,11960,11960,0
|
|
20230607,171700,249633310,11960,11960,11960,11960,0
|
|
20230607,171600,249633310,11960,11960,11960,11960,0
|
|
20230607,171500,249633310,11960,11960,11960,11960,0
|
|
20230607,171400,249633310,11960,11960,11960,11960,0
|
|
20230607,171300,249633310,11960,11960,11960,11960,0
|
|
20230607,171200,249633310,11960,11960,11960,11960,525
|
|
20230607,171100,249633310,11960,11960,11960,11960,0
|
|
20230607,171000,249633310,11960,11960,11960,11960,0
|
|
20230607,170900,249633310,11960,11960,11960,11960,0
|
|
20230607,170800,249633310,11960,11960,11960,11960,0
|
|
20230607,170700,249633310,11960,11960,11960,11960,0
|
|
20230607,170600,249633310,11960,11960,11960,11960,0
|
|
20230607,170500,249633310,11960,11960,11960,11960,0
|
|
20230607,170400,249633310,11960,11960,11960,11960,0
|
|
20230607,170300,249633310,11960,11960,11960,11960,0
|
|
20230607,170200,249633310,11960,11960,11960,11960,0
|
|
20230607,170100,249633310,11960,11960,11960,11960,0
|
|
20230607,170000,249633310,11960,11960,11960,11960,0
|
|
20230607,165900,249633310,11960,11960,11960,11960,0
|
|
20230607,165800,249633310,11960,11960,11960,11960,0
|
|
20230607,165700,249633310,11960,11960,11960,11960,0
|
|
20230607,165600,249633310,11960,11960,11960,11960,0
|
|
20230607,165500,249633310,11960,11960,11960,11960,0
|
|
20230607,165400,249633310,11960,11960,11960,11960,0
|
|
20230607,165300,249633310,11960,11960,11960,11960,0
|
|
20230607,165200,249633310,11960,11960,11960,11960,0
|
|
20230607,165100,249633310,11960,11960,11960,11960,0
|
|
20230607,165000,249633310,11960,11960,11960,11960,0
|
|
20230607,164900,249633310,11960,11960,11960,11960,0
|
|
20230607,164800,249633310,11960,11960,11960,11960,0
|
|
20230607,164700,249633310,11960,11960,11960,11960,0
|
|
20230607,164600,249633310,11960,11960,11960,11960,0
|
|
20230607,164500,249633310,11960,11960,11960,11960,0
|
|
20230607,164400,249633310,11960,11960,11960,11960,0
|
|
20230607,164300,249633310,11960,11960,11960,11960,0
|
|
20230607,164200,249633310,11960,11960,11960,11960,525
|
|
20230607,164100,249633310,11960,11960,11960,11960,0
|
|
20230607,164000,249633310,11960,11960,11960,11960,0
|
|
20230607,163900,249633310,11960,11960,11960,11960,0
|
|
20230607,163800,249633310,11960,11960,11960,11960,0
|
|
20230607,163700,249633310,11960,11960,11960,11960,0
|
|
20230607,163600,249633310,11960,11960,11960,11960,0
|
|
20230607,163500,249633310,11960,11960,11960,11960,0
|
|
20230607,163400,249633310,11960,11960,11960,11960,0
|
|
20230607,163300,249633310,11960,11960,11960,11960,0
|
|
20230607,163200,249633310,11960,11960,11960,11960,0
|
|
20230607,163100,249633310,11960,11960,11960,11960,0
|
|
20230607,163000,249633310,11960,11960,11960,11960,0
|
|
20230607,162900,249633310,11960,11960,11960,11960,0
|
|
20230607,162800,249633310,11960,11960,11960,11960,0
|
|
20230607,162700,249633310,11960,11960,11960,11960,0
|
|
20230607,162600,249633310,11960,11960,11960,11960,0
|
|
20230607,162500,249633310,11960,11960,11960,11960,0
|
|
20230607,162400,249633310,11960,11960,11960,11960,0
|
|
20230607,162300,249633310,11960,11960,11960,11960,0
|
|
20230607,162200,249633310,11960,11960,11960,11960,0
|
|
20230607,162100,249633310,11960,11960,11960,11960,0
|
|
20230607,162000,249633310,11960,11960,11960,11960,0
|
|
20230607,161900,249633310,11960,11960,11960,11960,0
|
|
20230607,161800,249633310,11960,11960,11960,11960,0
|
|
20230607,161700,249633310,11960,11960,11960,11960,0
|
|
20230607,161600,249633310,11960,11960,11960,11960,0
|
|
20230607,161500,249633310,11960,11960,11960,11960,0
|
|
20230607,161400,249633310,11960,11960,11960,11960,0
|
|
20230607,161300,249633310,11960,11960,11960,11960,0
|
|
20230607,161200,249633310,11960,11960,11960,11960,525
|
|
20230607,161100,249633310,11960,11960,11960,11960,0
|
|
20230607,161000,249633310,11960,11960,11960,11960,0
|
|
20230607,160900,249633310,11960,11960,11960,11960,0
|
|
20230607,160800,249633310,11960,11960,11960,11960,0
|
|
20230607,160700,249633310,11960,11960,11960,11960,0
|
|
20230607,160600,249633310,11960,11960,11960,11960,0
|
|
20230607,160500,249633310,11960,11960,11960,11960,0
|
|
20230607,160400,249633310,11960,11960,11960,11960,0
|
|
20230607,160300,249633310,11960,11960,11960,11960,0
|
|
20230607,160200,249633310,11960,11960,11960,11960,0
|
|
20230607,160100,249633310,11960,11960,11960,11960,0
|
|
20230607,160000,249633310,11960,11960,11960,11960,0
|
|
20230607,155900,249633310,11960,11960,11960,11960,0
|
|
20230607,155800,249633310,11960,11960,11960,11960,0
|
|
20230607,155700,249633310,11960,11960,11960,11960,0
|
|
20230607,155600,249633310,11960,11960,11960,11960,0
|
|
20230607,155500,249633310,11960,11960,11960,11960,0
|
|
20230607,155400,249633310,11960,11960,11960,11960,0
|
|
20230607,155300,249633310,11960,11960,11960,11960,0
|
|
20230607,155200,249633310,11960,11960,11960,11960,0
|
|
20230607,155100,249633310,11960,11960,11960,11960,0
|
|
20230607,155000,249633310,11960,11960,11960,11960,0
|
|
20230607,154900,249633310,11960,11960,11960,11960,0
|
|
20230607,154800,249633310,11960,11960,11960,11960,0
|
|
20230607,154700,249633310,11960,11960,11960,11960,0
|
|
20230607,154600,249633310,11960,11960,11960,11960,0
|
|
20230607,154500,249633310,11960,11960,11960,11960,0
|
|
20230607,154400,249633310,11960,11960,11960,11960,0
|
|
20230607,154300,249633310,11960,11960,11960,11960,0
|
|
20230607,154200,249633310,11960,11960,11960,11960,525
|
|
20230607,154100,249633310,11960,11960,11960,11960,0
|
|
20230607,154000,249633310,11960,11960,11960,11960,0
|
|
20230607,153900,249633310,11960,11960,11960,11960,0
|
|
20230607,153800,249633310,11960,11960,11960,11960,0
|
|
20230607,153700,249633310,11960,11960,11960,11960,0
|
|
20230607,153600,249633310,11960,11960,11960,11960,0
|
|
20230607,153500,249633310,11960,11960,11960,11960,0
|
|
20230607,153400,249633310,11960,11960,11960,11960,0
|
|
20230607,153300,249633310,11960,11960,11960,11960,0
|
|
20230607,153200,249633310,11960,11960,11960,11960,0
|
|
20230607,153100,249633310,11960,11960,11960,11960,0
|
|
20230607,153000,249633310,11960,11960,11960,11960,525
|
|
20230607,152900,243354310,11900,11900,11900,11900,0
|
|
20230607,152800,243354310,11900,11900,11900,11900,0
|
|
20230607,152700,243354310,11900,11900,11900,11900,0
|
|
20230607,152600,243354310,11900,11900,11900,11900,0
|
|
20230607,152500,243354310,11900,11900,11900,11900,0
|
|
20230607,152400,243354310,11900,11900,11900,11900,0
|
|
20230607,152300,243354310,11900,11900,11900,11900,0
|
|
20230607,152200,243354310,11900,11900,11900,11900,0
|
|
20230607,152100,243354310,11900,11900,11900,11900,0
|
|
20230607,152000,243354310,11900,11900,11900,11900,0
|
|
20230607,151900,243354310,11900,11900,11900,11900,0
|
|
20230607,151800,243354310,11900,11900,11900,11900,0
|
|
20230607,151700,243354310,11900,11900,11900,11900,0
|
|
20230607,151600,243354310,11900,11900,11900,11900,7
|
|
20230607,151500,243271010,11920,11920,11920,11920,0
|
|
20230607,151400,243271010,11920,11920,11920,11920,10
|
|
20230607,151300,243151810,11910,11910,11910,11910,100
|
|
20230607,151200,241960810,11910,11910,11910,11910,50
|
|
20230607,151100,241365310,11910,11910,11910,11910,0
|
|
20230607,151000,241365310,11910,11910,11910,11910,0
|
|
20230607,150900,241365310,11910,11910,11910,11910,0
|
|
20230607,150800,241365310,11910,11910,11910,11910,0
|
|
20230607,150700,241365310,11910,11910,11910,11910,10
|
|
20230607,150600,241246210,11900,11940,11940,11900,32
|
|
20230607,150500,240865330,11910,11900,11940,11900,41
|
|
20230607,150400,240377290,11950,11950,11950,11950,1
|
|
20230607,150300,240365340,11910,11930,11930,11910,5
|
|
20230607,150200,240305740,11930,11920,11930,11920,4
|
|
20230607,150100,240258030,11920,11920,11920,11920,0
|
|
20230607,150000,240258030,11920,11920,11920,11920,0
|
|
20230607,145900,240258030,11920,11940,11940,11920,5
|
|
20230607,145800,240198400,11950,11900,11950,11900,18
|
|
20230607,145700,239983890,11900,11900,11900,11900,17
|
|
20230607,145600,239781590,11900,11900,11900,11900,7
|
|
20230607,145500,239698290,11900,11900,11900,11900,0
|
|
20230607,145400,239698290,11900,11900,11900,11900,0
|
|
20230607,145300,239698290,11900,11900,11900,11900,200
|
|
20230607,145200,237318290,11910,11910,11910,11910,0
|
|
20230607,145100,237318290,11910,11910,11910,11910,0
|
|
20230607,145000,237318290,11910,11920,11920,11910,12
|
|
20230607,144900,237175270,11920,11920,11920,11920,2
|
|
20230607,144800,237151430,11950,11950,11950,11950,48
|
|
20230607,144700,236577830,11930,11930,11930,11930,0
|
|
20230607,144600,236577830,11930,11940,11940,11930,5
|
|
20230607,144500,236518150,11950,11950,11960,11950,3
|
|
20230607,144400,236482290,11900,11900,11900,11900,0
|
|
20230607,144300,236482290,11900,11900,11900,11900,0
|
|
20230607,144200,236482290,11900,11900,11900,11900,0
|
|
20230607,144100,236482290,11900,11900,11900,11900,0
|
|
20230607,144000,236482290,11900,11940,11940,11900,600
|
|
20230607,143900,229342170,11970,11970,11970,11970,0
|
|
20230607,143800,229342170,11970,11970,11970,11970,0
|
|
20230607,143700,229342170,11970,11970,11970,11970,0
|
|
20230607,143600,229342170,11970,11970,11970,11970,0
|
|
20230607,143500,229342170,11970,11970,11970,11970,10
|
|
20230607,143400,229222470,11970,11920,11970,11900,564
|
|
20230607,143300,222510660,11940,11960,11960,11940,354
|
|
20230607,143200,218279430,11960,11960,11960,11960,56
|
|
20230607,143100,217609670,11960,11960,11960,11960,0
|
|
20230607,143000,217609670,11960,11960,11960,11960,0
|
|
20230607,142900,217609670,11960,11950,11960,11950,2
|
|
20230607,142800,217585760,11950,11950,11950,11950,74
|
|
20230607,142700,216701460,11950,11950,11950,11950,5
|
|
20230607,142600,216641710,11960,11960,11960,11960,0
|
|
20230607,142500,216641710,11960,11960,11960,11960,0
|
|
20230607,142400,216641710,11960,11960,11960,11960,0
|
|
20230607,142300,216641710,11960,11960,11960,11960,2
|
|
20230607,142200,216617790,11960,11960,11960,11960,4
|
|
20230607,142100,216569950,11940,11960,11960,11940,24
|
|
20230607,142000,216283160,11960,11980,11980,11960,632
|
|
20230607,141900,208711990,11980,11980,11980,11980,0
|
|
20230607,141800,208711990,11980,11980,11980,11980,0
|
|
20230607,141700,208711990,11980,11980,11980,11980,109
|
|
20230607,141600,207406170,11980,11980,11980,11980,0
|
|
20230607,141500,207406170,11980,11980,11980,11980,0
|
|
20230607,141400,207406170,11980,11980,11980,11980,0
|
|
20230607,141300,207406170,11980,11980,11980,11980,0
|
|
20230607,141200,207406170,11980,11980,11980,11980,0
|
|
20230607,141100,207406170,11980,11990,11990,11980,31
|
|
20230607,141000,207034590,11990,11940,12010,11940,118
|
|
20230607,140900,205623840,11930,11930,11930,11930,11
|
|
20230607,140800,205492610,11900,11900,11900,11900,0
|
|
20230607,140700,205492610,11900,11900,11900,11900,8
|
|
20230607,140600,205397410,11900,11880,11900,11880,242
|
|
20230607,140500,202520150,11870,11870,11870,11870,3
|
|
20230607,140400,202484540,11870,11870,11870,11870,1
|
|
20230607,140300,202472670,11870,11870,11870,11870,5
|
|
20230607,140200,202413320,11880,11850,11880,11850,41
|
|
20230607,140100,201926500,11840,11840,11840,11840,4
|
|
20230607,140000,201879140,11790,11830,11830,11780,259
|
|
20230607,135900,198823650,11860,11860,11860,11860,0
|
|
20230607,135800,198823650,11860,11840,11860,11830,257
|
|
20230607,135700,195780820,11850,11850,11850,11850,20
|
|
20230607,135600,195543820,11840,11850,11850,11840,323
|
|
20230607,135500,191719130,11850,11850,11850,11850,0
|
|
20230607,135400,191719130,11850,11850,11850,11850,0
|
|
20230607,135300,191719130,11850,11850,11850,11850,0
|
|
20230607,135200,191719130,11850,11860,11860,11850,218
|
|
20230607,135100,189135700,11860,11870,11870,11860,363
|
|
20230607,135000,184830500,11880,11880,11880,11880,0
|
|
20230607,134900,184830500,11880,11880,11880,11880,0
|
|
20230607,134800,184830500,11880,11880,11880,11880,2
|
|
20230607,134700,184806740,11900,11900,11900,11900,0
|
|
20230607,134600,184806740,11900,11900,11900,11900,0
|
|
20230607,134500,184806740,11900,11900,11900,11900,9
|
|
20230607,134400,184699640,11900,11900,11900,11900,1
|
|
20230607,134300,184687740,11890,11890,11890,11890,0
|
|
20230607,134200,184687740,11890,11890,11890,11890,0
|
|
20230607,134100,184687740,11890,11890,11890,11890,2
|
|
20230607,134000,184663960,11900,11900,11900,11900,2
|
|
20230607,133900,184640160,11910,11920,11920,11910,93
|
|
20230607,133800,183531620,11920,11920,11920,11920,0
|
|
20230607,133700,183531620,11920,11920,11920,11920,0
|
|
20230607,133600,183531620,11920,11920,11920,11920,2
|
|
20230607,133500,183507780,11920,11920,11920,11920,2
|
|
20230607,133400,183483940,11920,11930,11930,11920,57
|
|
20230607,133300,182803980,11920,11930,11930,11920,2
|
|
20230607,133200,182780130,11870,11870,11870,11870,100
|
|
20230607,133100,181593130,11870,11870,11870,11870,0
|
|
20230607,133000,181593130,11870,11860,11870,11860,1379
|
|
20230607,132900,165237730,11870,11870,11870,11870,71
|
|
20230607,132800,164394960,11870,11880,11880,11870,159
|
|
20230607,132700,162507330,11880,11900,11900,11880,347
|
|
20230607,132600,158382830,11930,11930,11930,11930,3
|
|
20230607,132500,158347040,11940,11940,11940,11940,0
|
|
20230607,132400,158347040,11940,11940,11940,11940,0
|
|
20230607,132300,158347040,11940,11930,11940,11930,21
|
|
20230607,132200,158096370,11940,11940,11940,11940,0
|
|
20230607,132100,158096370,11940,11940,11940,11940,0
|
|
20230607,132000,158096370,11940,11940,11940,11940,0
|
|
20230607,131900,158096370,11940,11940,11940,11940,0
|
|
20230607,131800,158096370,11940,11940,11940,11940,0
|
|
20230607,131700,158096370,11940,11940,11940,11940,0
|
|
20230607,131600,158096370,11940,11940,11940,11940,0
|
|
20230607,131500,158096370,11940,11940,11940,11940,0
|
|
20230607,131400,158096370,11940,11940,11940,11940,1
|
|
20230607,131300,158084430,11900,11920,11920,11900,477
|
|
20230607,131200,152403020,11920,11920,11920,11920,13
|
|
20230607,131100,152248060,11930,11940,11940,11930,127
|
|
20230607,131000,150732250,11940,11940,11940,11940,0
|
|
20230607,130900,150732250,11940,11940,11940,11940,0
|
|
20230607,130800,150732250,11940,11940,11940,11940,0
|
|
20230607,130700,150732250,11940,11940,11940,11940,0
|
|
20230607,130600,150732250,11940,11940,11940,11940,0
|
|
20230607,130500,150732250,11940,11940,11940,11940,0
|
|
20230607,130400,150732250,11940,11940,11940,11940,0
|
|
20230607,130300,150732250,11940,11940,11940,11940,0
|
|
20230607,130200,150732250,11940,11940,11940,11940,0
|
|
20230607,130100,150732250,11940,11940,11940,11940,0
|
|
20230607,130000,150732250,11940,11940,11940,11940,0
|
|
20230607,125900,150732250,11940,11940,11940,11940,0
|
|
20230607,125800,150732250,11940,11940,11940,11940,0
|
|
20230607,125700,150732250,11940,11940,11940,11940,0
|
|
20230607,125600,150732250,11940,11940,11940,11940,0
|
|
20230607,125500,150732250,11940,11940,11940,11940,0
|
|
20230607,125400,150732250,11940,11940,11940,11940,0
|
|
20230607,125300,150732250,11940,11940,11940,11940,0
|
|
20230607,125200,150732250,11940,11940,11940,11940,3
|
|
20230607,125100,150696430,11940,11940,11940,11940,0
|
|
20230607,125000,150696430,11940,11950,11950,11940,25
|
|
20230607,124900,150397710,11950,11950,11950,11950,0
|
|
20230607,124800,150397710,11950,11950,11950,11950,0
|
|
20230607,124700,150397710,11950,11950,11950,11950,0
|
|
20230607,124600,150397710,11950,11950,11950,11950,0
|
|
20230607,124500,150397710,11950,11950,11950,11950,0
|
|
20230607,124400,150397710,11950,11950,11950,11950,0
|
|
20230607,124300,150397710,11950,11950,11950,11950,0
|
|
20230607,124200,150397710,11950,11950,11950,11950,0
|
|
20230607,124100,150397710,11950,11950,11950,11950,15
|
|
20230607,124000,150218460,11960,11960,11960,11960,0
|
|
20230607,123900,150218460,11960,11960,11960,11960,0
|
|
20230607,123800,150218460,11960,11960,11960,11960,0
|
|
20230607,123700,150218460,11960,11960,11960,11960,0
|
|
20230607,123600,150218460,11960,11960,11960,11960,0
|
|
20230607,123500,150218460,11960,11960,11960,11960,0
|
|
20230607,123400,150218460,11960,11960,11960,11960,0
|
|
20230607,123300,150218460,11960,11960,11960,11960,0
|
|
20230607,123200,150218460,11960,11960,11960,11960,0
|
|
20230607,123100,150218460,11960,11960,11960,11960,0
|
|
20230607,123000,150218460,11960,11960,11960,11960,0
|
|
20230607,122900,150218460,11960,11970,11970,11960,4
|
|
20230607,122800,150170600,11980,11980,11980,11980,2
|
|
20230607,122700,150146640,11980,12010,12010,11980,101
|
|
20230607,122600,148934690,12020,12020,12020,12020,1
|
|
20230607,122500,148922670,12030,12030,12030,12030,2
|
|
20230607,122400,148898610,12020,11980,12020,11980,768
|
|
20230607,122300,139685420,11980,11980,11980,11980,0
|
|
20230607,122200,139685420,11980,11980,11980,11980,39
|
|
20230607,122100,139218200,11970,11970,11970,11970,0
|
|
20230607,122000,139218200,11970,11970,11970,11970,36
|
|
20230607,121900,138787280,11960,11960,11960,11960,5
|
|
20230607,121800,138727480,11960,11960,11960,11960,0
|
|
20230607,121700,138727480,11960,11960,11960,11960,70
|
|
20230607,121600,137890280,11950,11950,11950,11950,0
|
|
20230607,121500,137890280,11950,11950,11950,11950,1
|
|
20230607,121400,137878330,11970,11970,11970,11970,80
|
|
20230607,121300,136920730,11960,11960,11960,11960,0
|
|
20230607,121200,136920730,11960,11960,11960,11960,0
|
|
20230607,121100,136920730,11960,11960,11960,11960,0
|
|
20230607,121000,136920730,11960,11960,11960,11960,0
|
|
20230607,120900,136920730,11960,11960,11960,11960,2
|
|
20230607,120800,136896810,11970,11950,11970,11950,6
|
|
20230607,120700,136825070,11910,11910,11910,11910,0
|
|
20230607,120600,136825070,11910,11910,11910,11910,0
|
|
20230607,120500,136825070,11910,11910,11910,11910,0
|
|
20230607,120400,136825070,11910,11910,11910,11910,0
|
|
20230607,120300,136825070,11910,11910,11910,11910,0
|
|
20230607,120200,136825070,11910,11920,11920,11910,288
|
|
20230607,120100,133392710,11970,11970,11970,11970,0
|
|
20230607,120000,133392710,11970,11950,11970,11950,80
|
|
20230607,115900,132435170,11950,11950,11950,11950,0
|
|
20230607,115800,132435170,11950,11950,11950,11950,0
|
|
20230607,115700,132435170,11950,11950,11950,11950,10
|
|
20230607,115600,132315670,11920,11920,11920,11920,2
|
|
20230607,115500,132291830,11920,11920,11920,11920,0
|
|
20230607,115400,132291830,11920,11920,11920,11920,0
|
|
20230607,115300,132291830,11920,11920,11920,11920,0
|
|
20230607,115200,132291830,11920,11920,11920,11920,0
|
|
20230607,115100,132291830,11920,11920,11920,11920,0
|
|
20230607,115000,132291830,11920,11920,11920,11920,0
|
|
20230607,114900,132291830,11920,11960,11960,11910,381
|
|
20230607,114800,127751920,11960,11960,11960,11960,0
|
|
20230607,114700,127751920,11960,11960,11960,11960,0
|
|
20230607,114600,127751920,11960,11970,11970,11960,72
|
|
20230607,114500,126890330,11970,11970,11970,11970,0
|
|
20230607,114400,126890330,11970,11970,11970,11970,0
|
|
20230607,114300,126890330,11970,11970,11970,11970,0
|
|
20230607,114200,126890330,11970,11970,11970,11970,2
|
|
20230607,114100,126866390,11980,11980,11980,11980,2
|
|
20230607,114000,126842430,11990,11990,11990,11980,32
|
|
20230607,113900,126458790,11980,11970,11980,11970,8
|
|
20230607,113800,126362970,11990,11940,11990,11940,420
|
|
20230607,113700,121332380,11940,11940,11940,11940,16
|
|
20230607,113600,121141340,11940,11940,11940,11940,0
|
|
20230607,113500,121141340,11940,11940,11940,11940,0
|
|
20230607,113400,121141340,11940,11940,11940,11940,0
|
|
20230607,113300,121141340,11940,11940,11940,11940,20
|
|
20230607,113200,120902540,11970,11970,11970,11970,0
|
|
20230607,113100,120902540,11970,11970,11970,11970,0
|
|
20230607,113000,120902540,11970,11970,11970,11970,0
|
|
20230607,112900,120902540,11970,11970,11970,11970,0
|
|
20230607,112800,120902540,11970,11970,11970,11970,0
|
|
20230607,112700,120902540,11970,11970,11970,11970,0
|
|
20230607,112600,120902540,11970,11950,11970,11950,20
|
|
20230607,112500,120663240,11900,11920,11920,11900,145
|
|
20230607,112400,118937310,11900,11900,11900,11900,0
|
|
20230607,112300,118937310,11900,11900,11900,11900,0
|
|
20230607,112200,118937310,11900,11900,11900,11900,0
|
|
20230607,112100,118937310,11900,11900,11900,11900,0
|
|
20230607,112000,118937310,11900,11900,11900,11900,14
|
|
20230607,111900,118770710,11900,11900,11900,11900,0
|
|
20230607,111800,118770710,11900,11910,11910,11900,24
|
|
20230607,111700,118485040,11970,11970,11970,11970,0
|
|
20230607,111600,118485040,11970,11970,11970,11970,0
|
|
20230607,111500,118485040,11970,11970,11970,11970,0
|
|
20230607,111400,118485040,11970,11970,11970,11970,0
|
|
20230607,111300,118485040,11970,11970,11970,11970,0
|
|
20230607,111200,118485040,11970,11970,11970,11970,0
|
|
20230607,111100,118485040,11970,11970,11970,11970,0
|
|
20230607,111000,118485040,11970,11970,11970,11970,0
|
|
20230607,110900,118485040,11970,11970,11970,11970,0
|
|
20230607,110800,118485040,11970,11970,11970,11970,0
|
|
20230607,110700,118485040,11970,11970,11970,11970,1
|
|
20230607,110600,118473070,11900,11900,11900,11900,0
|
|
20230607,110500,118473070,11900,11900,11900,11900,0
|
|
20230607,110400,118473070,11900,11970,11970,11900,2
|
|
20230607,110300,118449200,11900,11900,11900,11900,0
|
|
20230607,110200,118449200,11900,11900,11900,11900,0
|
|
20230607,110100,118449200,11900,11900,11900,11900,0
|
|
20230607,110000,118449200,11900,11940,11940,11900,8
|
|
20230607,105900,118353890,11950,11950,11950,11950,1
|
|
20230607,105800,118341940,11960,11960,11960,11960,0
|
|
20230607,105700,118341940,11960,11960,11960,11960,1
|
|
20230607,105600,118329980,11970,11930,11970,11900,11
|
|
20230607,105500,118198890,11940,11940,11940,11940,0
|
|
20230607,105400,118198890,11940,11940,11940,11940,0
|
|
20230607,105300,118198890,11940,11940,11940,11940,0
|
|
20230607,105200,118198890,11940,11940,11940,11940,0
|
|
20230607,105100,118198890,11940,11940,11940,11940,0
|
|
20230607,105000,118198890,11940,11940,11940,11940,0
|
|
20230607,104900,118198890,11940,11940,11940,11940,2
|
|
20230607,104800,118175010,11950,11950,11950,11950,0
|
|
20230607,104700,118175010,11950,11960,11980,11950,42
|
|
20230607,104600,117672250,11930,11930,11930,11930,304
|
|
20230607,104500,114045530,11930,11930,11930,11930,0
|
|
20230607,104400,114045530,11930,11930,11930,11930,1
|
|
20230607,104300,114033600,11980,11980,11980,11980,1
|
|
20230607,104200,114021620,11940,11940,11940,11940,0
|
|
20230607,104100,114021620,11940,11940,11940,11940,0
|
|
20230607,104000,114021620,11940,11940,11940,11940,0
|
|
20230607,103900,114021620,11940,11950,11950,11940,7
|
|
20230607,103800,113938000,11960,11960,11960,11960,0
|
|
20230607,103700,113938000,11960,11960,11960,11960,0
|
|
20230607,103600,113938000,11960,11960,11960,11960,30
|
|
20230607,103500,113579200,11960,11990,11990,11960,37
|
|
20230607,103400,113135900,11980,11910,11980,11910,111
|
|
20230607,103300,111808270,11850,11900,11900,11850,200
|
|
20230607,103200,109437530,11900,11900,11900,11900,0
|
|
20230607,103100,109437530,11900,11900,11900,11900,0
|
|
20230607,103000,109437530,11900,11900,11900,11900,0
|
|
20230607,102900,109437530,11900,11900,11900,11900,132
|
|
20230607,102800,107866730,11900,11910,11910,11900,190
|
|
20230607,102700,105604530,11910,11970,11970,11910,25
|
|
20230607,102600,105306370,12000,12000,12000,12000,0
|
|
20230607,102500,105306370,12000,12000,12000,12000,0
|
|
20230607,102400,105306370,12000,12000,12000,12000,0
|
|
20230607,102300,105306370,12000,12000,12000,12000,0
|
|
20230607,102200,105306370,12000,12000,12000,12000,0
|
|
20230607,102100,105306370,12000,12000,12000,12000,0
|
|
20230607,102000,105306370,12000,12000,12000,12000,0
|
|
20230607,101900,105306370,12000,12000,12000,12000,0
|
|
20230607,101800,105306370,12000,12000,12000,12000,0
|
|
20230607,101700,105306370,12000,12000,12000,12000,0
|
|
20230607,101600,105306370,12000,12000,12000,12000,0
|
|
20230607,101500,105306370,12000,12000,12000,12000,0
|
|
20230607,101400,105306370,12000,12000,12000,12000,0
|
|
20230607,101300,105306370,12000,12000,12000,12000,0
|
|
20230607,101200,105306370,12000,12000,12000,12000,0
|
|
20230607,101100,105306370,12000,12000,12000,12000,0
|
|
20230607,101000,105306370,12000,12000,12000,12000,0
|
|
20230607,100900,105306370,12000,12000,12000,12000,50
|
|
20230607,100800,104706370,12000,12000,12000,12000,1
|
|
20230607,100700,104694370,11980,11980,11980,11980,0
|
|
20230607,100600,104694370,11980,11980,11980,11980,0
|
|
20230607,100500,104694370,11980,12000,12000,11980,5
|
|
20230607,100400,104634410,12000,12010,12010,12000,5
|
|
20230607,100300,104574370,12010,11990,12010,11990,24
|
|
20230607,100200,104286170,12020,12020,12020,12020,0
|
|
20230607,100100,104286170,12020,12020,12020,12020,0
|
|
20230607,100000,104286170,12020,12020,12020,12020,1
|
|
20230607,095900,104274150,11910,11910,11910,11910,0
|
|
20230607,095800,104274150,11910,12010,12010,11910,340
|
|
20230607,095700,100193730,12010,12010,12010,12010,80
|
|
20230607,095600,99232930,12010,12010,12010,12010,9
|
|
20230607,095500,99124840,12010,12010,12010,12010,0
|
|
20230607,095400,99124840,12010,12010,12010,12010,0
|
|
20230607,095300,99124840,12010,12010,12010,12010,0
|
|
20230607,095200,99124840,12010,12000,12010,12000,298
|
|
20230607,095100,95547590,11990,11990,11990,11990,0
|
|
20230607,095000,95547590,11990,11990,11990,11990,10
|
|
20230607,094900,95427690,11990,11990,11990,11990,52
|
|
20230607,094800,94804210,11990,11990,11990,11990,0
|
|
20230607,094700,94804210,11990,11990,11990,11990,44
|
|
20230607,094600,94276650,11990,11990,11990,11990,3
|
|
20230607,094500,94240680,11980,11980,11980,11980,2
|
|
20230607,094400,94216720,11990,11990,11990,11990,0
|
|
20230607,094300,94216720,11990,11990,11990,11990,1
|
|
20230607,094200,94204730,11980,11980,11980,11980,88
|
|
20230607,094100,93150490,11980,11980,11980,11980,12
|
|
20230607,094000,93006730,11950,11920,11950,11920,202
|
|
20230607,093900,90596580,11910,11910,11910,11910,2500
|
|
20230607,093800,60821580,11910,11900,11910,11900,101
|
|
20230607,093700,59618830,11910,11910,11910,11840,102
|
|
20230607,093600,58411000,11840,11910,11910,11840,62
|
|
20230607,093500,57675950,11840,11910,11910,11840,418
|
|
20230607,093400,52717140,11910,11940,11950,11910,600
|
|
20230607,093300,45567540,11950,11950,11950,11950,0
|
|
20230607,093200,45567540,11950,11950,11950,11950,0
|
|
20230607,093100,45567540,11950,11900,11950,11900,11
|
|
20230607,093000,45436180,11950,11950,11950,11950,84
|
|
20230607,092900,44432380,11900,11950,11950,11900,1130
|
|
20230607,092800,30971270,11980,11990,11990,11980,8
|
|
20230607,092700,30875410,11990,11960,11990,11950,352
|
|
20230607,092600,26668120,11990,11990,11990,11990,0
|
|
20230607,092500,26668120,11990,11990,11990,11990,0
|
|
20230607,092400,26668120,11990,11950,11990,11950,21
|
|
20230607,092300,26417130,11950,12000,12000,11950,187
|
|
20230607,092200,24177430,11960,12000,12000,11960,1069
|
|
20230607,092100,11354730,12010,12010,12010,12010,0
|
|
20230607,092000,11354730,12010,12010,12010,12010,0
|
|
20230607,091900,11354730,12010,12010,12010,12010,0
|
|
20230607,091800,11354730,12010,12010,12010,12010,194
|
|
20230607,091700,9024790,12010,12010,12010,12010,20
|
|
20230607,091600,8784590,12060,12060,12060,12060,0
|
|
20230607,091500,8784590,12060,12060,12060,12060,1
|
|
20230607,091400,8772530,12060,12060,12060,12060,5
|
|
20230607,091300,8712230,12000,12000,12000,12000,5
|
|
20230607,091200,8652230,12000,12010,12010,12000,14
|
|
20230607,091100,8484170,12060,12060,12060,12060,0
|
|
20230607,091000,8484170,12060,12060,12060,12060,0
|
|
20230607,090900,8484170,12060,12060,12060,12060,0
|
|
20230607,090800,8484170,12060,12060,12060,12060,9
|
|
20230607,090700,8375630,12010,12010,12010,12010,0
|
|
20230607,090600,8375630,12010,12010,12010,12010,0
|
|
20230607,090500,8375630,12010,12010,12010,12010,3
|
|
20230607,090400,8339600,12060,12000,12060,12000,3
|
|
20230607,090300,8303540,12000,12000,12000,12000,2
|
|
20230607,090200,8279540,12000,12070,12070,12000,502
|
|
20230607,090100,2220540,12010,12020,12020,12010,139
|
|
20230607,090000,550800,12240,12240,12240,12240,45
|