636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193300,832529820,12220,12220,12220,12220,6600
|
|
20230612,193200,832529820,12220,12220,12220,12220,0
|
|
20230612,193100,832529820,12220,12220,12220,12220,0
|
|
20230612,193000,832529820,12220,12220,12220,12220,0
|
|
20230612,192900,832529820,12220,12220,12220,12220,0
|
|
20230612,192800,832529820,12220,12220,12220,12220,0
|
|
20230612,192700,832529820,12220,12220,12220,12220,0
|
|
20230612,192600,832529820,12220,12220,12220,12220,0
|
|
20230612,192500,832529820,12220,12220,12220,12220,0
|
|
20230612,192400,832529820,12220,12220,12220,12220,0
|
|
20230612,192300,832529820,12220,12220,12220,12220,0
|
|
20230612,192200,832529820,12220,12220,12220,12220,0
|
|
20230612,192100,832529820,12220,12220,12220,12220,0
|
|
20230612,192000,832529820,12220,12220,12220,12220,0
|
|
20230612,191900,832529820,12220,12220,12220,12220,0
|
|
20230612,191800,832529820,12220,12220,12220,12220,0
|
|
20230612,191700,832529820,12220,12220,12220,12220,0
|
|
20230612,191600,832529820,12220,12220,12220,12220,0
|
|
20230612,191500,832529820,12220,12220,12220,12220,0
|
|
20230612,191400,832529820,12220,12220,12220,12220,0
|
|
20230612,191300,832529820,12220,12220,12220,12220,0
|
|
20230612,191200,832529820,12220,12220,12220,12220,0
|
|
20230612,191100,832529820,12220,12220,12220,12220,0
|
|
20230612,191000,832529820,12220,12220,12220,12220,0
|
|
20230612,190900,832529820,12220,12220,12220,12220,0
|
|
20230612,190800,832529820,12220,12220,12220,12220,0
|
|
20230612,190700,832529820,12220,12220,12220,12220,0
|
|
20230612,190600,832529820,12220,12220,12220,12220,0
|
|
20230612,190500,832529820,12220,12220,12220,12220,0
|
|
20230612,190400,832529820,12220,12220,12220,12220,0
|
|
20230612,190300,832529820,12220,12220,12220,12220,6600
|
|
20230612,190200,832529820,12220,12220,12220,12220,0
|
|
20230612,190100,832529820,12220,12220,12220,12220,0
|
|
20230612,190000,832529820,12220,12220,12220,12220,0
|
|
20230612,185900,832529820,12220,12220,12220,12220,0
|
|
20230612,185800,832529820,12220,12220,12220,12220,0
|
|
20230612,185700,832529820,12220,12220,12220,12220,0
|
|
20230612,185600,832529820,12220,12220,12220,12220,0
|
|
20230612,185500,832529820,12220,12220,12220,12220,0
|
|
20230612,185400,832529820,12220,12220,12220,12220,0
|
|
20230612,185300,832529820,12220,12220,12220,12220,0
|
|
20230612,185200,832529820,12220,12220,12220,12220,0
|
|
20230612,185100,832529820,12220,12220,12220,12220,0
|
|
20230612,185000,832529820,12220,12220,12220,12220,0
|
|
20230612,184900,832529820,12220,12220,12220,12220,0
|
|
20230612,184800,832529820,12220,12220,12220,12220,0
|
|
20230612,184700,832529820,12220,12220,12220,12220,0
|
|
20230612,184600,832529820,12220,12220,12220,12220,0
|
|
20230612,184500,832529820,12220,12220,12220,12220,0
|
|
20230612,184400,832529820,12220,12220,12220,12220,0
|
|
20230612,184300,832529820,12220,12220,12220,12220,0
|
|
20230612,184200,832529820,12220,12220,12220,12220,0
|
|
20230612,184100,832529820,12220,12220,12220,12220,0
|
|
20230612,184000,832529820,12220,12220,12220,12220,0
|
|
20230612,183900,832529820,12220,12220,12220,12220,0
|
|
20230612,183800,832529820,12220,12220,12220,12220,0
|
|
20230612,183700,832529820,12220,12220,12220,12220,0
|
|
20230612,183600,832529820,12220,12220,12220,12220,0
|
|
20230612,183500,832529820,12220,12220,12220,12220,0
|
|
20230612,183400,832529820,12220,12220,12220,12220,0
|
|
20230612,183300,832529820,12220,12220,12220,12220,6600
|
|
20230612,183200,832529820,12220,12220,12220,12220,0
|
|
20230612,183100,832529820,12220,12220,12220,12220,0
|
|
20230612,183000,832529820,12220,12220,12220,12220,0
|
|
20230612,182900,832529820,12220,12220,12220,12220,0
|
|
20230612,182800,832529820,12220,12220,12220,12220,0
|
|
20230612,182700,832529820,12220,12220,12220,12220,0
|
|
20230612,182600,832529820,12220,12220,12220,12220,0
|
|
20230612,182500,832529820,12220,12220,12220,12220,0
|
|
20230612,182400,832529820,12220,12220,12220,12220,0
|
|
20230612,182300,832529820,12220,12220,12220,12220,0
|
|
20230612,182200,832529820,12220,12220,12220,12220,0
|
|
20230612,182100,832529820,12220,12220,12220,12220,0
|
|
20230612,182000,832529820,12220,12220,12220,12220,0
|
|
20230612,181900,832529820,12220,12220,12220,12220,0
|
|
20230612,181800,832529820,12220,12220,12220,12220,0
|
|
20230612,181700,832529820,12220,12220,12220,12220,0
|
|
20230612,181600,832529820,12220,12220,12220,12220,0
|
|
20230612,181500,832529820,12220,12220,12220,12220,0
|
|
20230612,181400,832529820,12220,12220,12220,12220,0
|
|
20230612,181300,832529820,12220,12220,12220,12220,0
|
|
20230612,181200,832529820,12220,12220,12220,12220,0
|
|
20230612,181100,832529820,12220,12220,12220,12220,0
|
|
20230612,181000,832529820,12220,12220,12220,12220,0
|
|
20230612,180900,832529820,12220,12220,12220,12220,0
|
|
20230612,180800,832529820,12220,12220,12220,12220,0
|
|
20230612,180700,832529820,12220,12220,12220,12220,0
|
|
20230612,180600,832529820,12220,12220,12220,12220,0
|
|
20230612,180500,832529820,12220,12220,12220,12220,0
|
|
20230612,180400,832529820,12220,12220,12220,12220,0
|
|
20230612,180300,832529820,12220,12220,12220,12220,6600
|
|
20230612,180200,832529820,12220,12220,12220,12220,0
|
|
20230612,180100,832529820,12220,12220,12220,12220,0
|
|
20230612,180000,832529820,12220,12220,12220,12220,0
|
|
20230612,175900,832529820,12220,12220,12220,12220,0
|
|
20230612,175800,832529820,12220,12220,12220,12220,0
|
|
20230612,175700,832529820,12220,12220,12220,12220,0
|
|
20230612,175600,832529820,12220,12220,12220,12220,0
|
|
20230612,175500,832529820,12220,12220,12220,12220,0
|
|
20230612,175400,832529820,12220,12220,12220,12220,0
|
|
20230612,175300,832529820,12220,12220,12220,12220,0
|
|
20230612,175200,832529820,12220,12220,12220,12220,0
|
|
20230612,175100,832529820,12220,12220,12220,12220,0
|
|
20230612,175000,832529820,12220,12220,12220,12220,0
|
|
20230612,174900,832529820,12220,12220,12220,12220,0
|
|
20230612,174800,832529820,12220,12220,12220,12220,0
|
|
20230612,174700,832529820,12220,12220,12220,12220,0
|
|
20230612,174600,832529820,12220,12220,12220,12220,0
|
|
20230612,174500,832529820,12220,12220,12220,12220,0
|
|
20230612,174400,832529820,12220,12220,12220,12220,0
|
|
20230612,174300,832529820,12220,12220,12220,12220,0
|
|
20230612,174200,832529820,12220,12220,12220,12220,0
|
|
20230612,174100,832529820,12220,12220,12220,12220,0
|
|
20230612,174000,832529820,12220,12220,12220,12220,0
|
|
20230612,173900,832529820,12220,12220,12220,12220,0
|
|
20230612,173800,832529820,12220,12220,12220,12220,0
|
|
20230612,173700,832529820,12220,12220,12220,12220,0
|
|
20230612,173600,832529820,12220,12220,12220,12220,0
|
|
20230612,173500,832529820,12220,12220,12220,12220,0
|
|
20230612,173400,832529820,12220,12220,12220,12220,0
|
|
20230612,173300,832529820,12220,12220,12220,12220,6600
|
|
20230612,173200,832529820,12220,12220,12220,12220,0
|
|
20230612,173100,832529820,12220,12220,12220,12220,0
|
|
20230612,173000,832529820,12220,12220,12220,12220,0
|
|
20230612,172900,832529820,12220,12220,12220,12220,0
|
|
20230612,172800,832529820,12220,12220,12220,12220,0
|
|
20230612,172700,832529820,12220,12220,12220,12220,0
|
|
20230612,172600,832529820,12220,12220,12220,12220,0
|
|
20230612,172500,832529820,12220,12220,12220,12220,0
|
|
20230612,172400,832529820,12220,12220,12220,12220,0
|
|
20230612,172300,832529820,12220,12220,12220,12220,0
|
|
20230612,172200,832529820,12220,12220,12220,12220,0
|
|
20230612,172100,832529820,12220,12220,12220,12220,0
|
|
20230612,172000,832529820,12220,12220,12220,12220,0
|
|
20230612,171900,832529820,12220,12220,12220,12220,0
|
|
20230612,171800,832529820,12220,12220,12220,12220,0
|
|
20230612,171700,832529820,12220,12220,12220,12220,0
|
|
20230612,171600,832529820,12220,12220,12220,12220,0
|
|
20230612,171500,832529820,12220,12220,12220,12220,0
|
|
20230612,171400,832529820,12220,12220,12220,12220,0
|
|
20230612,171300,832529820,12220,12220,12220,12220,0
|
|
20230612,171200,832529820,12220,12220,12220,12220,0
|
|
20230612,171100,832529820,12220,12220,12220,12220,0
|
|
20230612,171000,832529820,12220,12220,12220,12220,0
|
|
20230612,170900,832529820,12220,12220,12220,12220,0
|
|
20230612,170800,832529820,12220,12220,12220,12220,0
|
|
20230612,170700,832529820,12220,12220,12220,12220,0
|
|
20230612,170600,832529820,12220,12220,12220,12220,0
|
|
20230612,170500,832529820,12220,12220,12220,12220,0
|
|
20230612,170400,832529820,12220,12220,12220,12220,0
|
|
20230612,170300,832529820,12220,12220,12220,12220,6600
|
|
20230612,170200,832529820,12220,12220,12220,12220,0
|
|
20230612,170100,832529820,12220,12220,12220,12220,0
|
|
20230612,170000,832529820,12220,12220,12220,12220,0
|
|
20230612,165900,832529820,12220,12220,12220,12220,0
|
|
20230612,165800,832529820,12220,12220,12220,12220,0
|
|
20230612,165700,832529820,12220,12220,12220,12220,0
|
|
20230612,165600,832529820,12220,12220,12220,12220,0
|
|
20230612,165500,832529820,12220,12220,12220,12220,0
|
|
20230612,165400,832529820,12220,12220,12220,12220,0
|
|
20230612,165300,832529820,12220,12220,12220,12220,0
|
|
20230612,165200,832529820,12220,12220,12220,12220,0
|
|
20230612,165100,832529820,12220,12220,12220,12220,0
|
|
20230612,165000,832529820,12220,12220,12220,12220,0
|
|
20230612,164900,832529820,12220,12220,12220,12220,0
|
|
20230612,164800,832529820,12220,12220,12220,12220,0
|
|
20230612,164700,832529820,12220,12220,12220,12220,0
|
|
20230612,164600,832529820,12220,12220,12220,12220,0
|
|
20230612,164500,832529820,12220,12220,12220,12220,0
|
|
20230612,164400,832529820,12220,12220,12220,12220,0
|
|
20230612,164300,832529820,12220,12220,12220,12220,0
|
|
20230612,164200,832529820,12220,12220,12220,12220,0
|
|
20230612,164100,832529820,12220,12220,12220,12220,0
|
|
20230612,164000,832529820,12220,12220,12220,12220,0
|
|
20230612,163900,832529820,12220,12220,12220,12220,0
|
|
20230612,163800,832529820,12220,12220,12220,12220,0
|
|
20230612,163700,832529820,12220,12220,12220,12220,0
|
|
20230612,163600,832529820,12220,12220,12220,12220,0
|
|
20230612,163500,832529820,12220,12220,12220,12220,0
|
|
20230612,163400,832529820,12220,12220,12220,12220,0
|
|
20230612,163300,832529820,12220,12220,12220,12220,6600
|
|
20230612,163200,832529820,12220,12220,12220,12220,0
|
|
20230612,163100,832529820,12220,12220,12220,12220,0
|
|
20230612,163000,832529820,12220,12220,12220,12220,0
|
|
20230612,162900,832529820,12220,12220,12220,12220,0
|
|
20230612,162800,832529820,12220,12220,12220,12220,0
|
|
20230612,162700,832529820,12220,12220,12220,12220,0
|
|
20230612,162600,832529820,12220,12220,12220,12220,0
|
|
20230612,162500,832529820,12220,12220,12220,12220,0
|
|
20230612,162400,832529820,12220,12220,12220,12220,0
|
|
20230612,162300,832529820,12220,12220,12220,12220,0
|
|
20230612,162200,832529820,12220,12220,12220,12220,0
|
|
20230612,162100,832529820,12220,12220,12220,12220,0
|
|
20230612,162000,832529820,12220,12220,12220,12220,0
|
|
20230612,161900,832529820,12220,12220,12220,12220,0
|
|
20230612,161800,832529820,12220,12220,12220,12220,0
|
|
20230612,161700,832529820,12220,12220,12220,12220,0
|
|
20230612,161600,832529820,12220,12220,12220,12220,0
|
|
20230612,161500,832529820,12220,12220,12220,12220,0
|
|
20230612,161400,832529820,12220,12220,12220,12220,0
|
|
20230612,161300,832529820,12220,12220,12220,12220,0
|
|
20230612,161200,832529820,12220,12220,12220,12220,0
|
|
20230612,161100,832529820,12220,12220,12220,12220,0
|
|
20230612,161000,832529820,12220,12220,12220,12220,0
|
|
20230612,160900,832529820,12220,12220,12220,12220,0
|
|
20230612,160800,832529820,12220,12220,12220,12220,0
|
|
20230612,160700,832529820,12220,12220,12220,12220,0
|
|
20230612,160600,832529820,12220,12220,12220,12220,0
|
|
20230612,160500,832529820,12220,12220,12220,12220,0
|
|
20230612,160400,832529820,12220,12220,12220,12220,0
|
|
20230612,160300,832529820,12220,12220,12220,12220,6600
|
|
20230612,160200,832529820,12220,12220,12220,12220,0
|
|
20230612,160100,832529820,12220,12220,12220,12220,0
|
|
20230612,160000,832529820,12220,12220,12220,12220,0
|
|
20230612,155900,832529820,12220,12220,12220,12220,0
|
|
20230612,155800,832529820,12220,12220,12220,12220,0
|
|
20230612,155700,832529820,12220,12220,12220,12220,0
|
|
20230612,155600,832529820,12220,12220,12220,12220,0
|
|
20230612,155500,832529820,12220,12220,12220,12220,0
|
|
20230612,155400,832529820,12220,12220,12220,12220,0
|
|
20230612,155300,832529820,12220,12220,12220,12220,0
|
|
20230612,155200,832529820,12220,12220,12220,12220,0
|
|
20230612,155100,832529820,12220,12220,12220,12220,0
|
|
20230612,155000,832529820,12220,12220,12220,12220,0
|
|
20230612,154900,832529820,12220,12220,12220,12220,0
|
|
20230612,154800,832529820,12220,12220,12220,12220,0
|
|
20230612,154700,832529820,12220,12220,12220,12220,0
|
|
20230612,154600,832529820,12220,12220,12220,12220,0
|
|
20230612,154500,832529820,12220,12220,12220,12220,0
|
|
20230612,154400,832529820,12220,12220,12220,12220,0
|
|
20230612,154300,832529820,12220,12220,12220,12220,0
|
|
20230612,154200,832529820,12220,12220,12220,12220,0
|
|
20230612,154100,832529820,12220,12220,12220,12220,0
|
|
20230612,154000,832529820,12220,12220,12220,12220,0
|
|
20230612,153900,832529820,12220,12220,12220,12220,0
|
|
20230612,153800,832529820,12220,12220,12220,12220,0
|
|
20230612,153700,832529820,12220,12220,12220,12220,0
|
|
20230612,153600,832529820,12220,12220,12220,12220,0
|
|
20230612,153500,832529820,12220,12220,12220,12220,0
|
|
20230612,153400,832529820,12220,12220,12220,12220,0
|
|
20230612,153300,832529820,12220,12220,12220,12220,6600
|
|
20230612,153200,832529820,12220,12220,12220,12220,0
|
|
20230612,153100,832529820,12220,12220,12220,12220,0
|
|
20230612,153000,832529820,12220,12220,12220,12220,6600
|
|
20230612,152900,751877820,12280,12280,12280,12280,0
|
|
20230612,152800,751877820,12280,12280,12280,12280,0
|
|
20230612,152700,751877820,12280,12280,12280,12280,0
|
|
20230612,152600,751877820,12280,12280,12280,12280,0
|
|
20230612,152500,751877820,12280,12280,12280,12280,0
|
|
20230612,152400,751877820,12280,12280,12280,12280,0
|
|
20230612,152300,751877820,12280,12280,12280,12280,0
|
|
20230612,152200,751877820,12280,12280,12280,12280,0
|
|
20230612,152100,751877820,12280,12280,12280,12280,0
|
|
20230612,152000,751877820,12280,12280,12280,12280,0
|
|
20230612,151900,751877820,12280,12280,12280,12260,804
|
|
20230612,151800,742004800,12250,12270,12280,12240,1025
|
|
20230612,151700,729438190,12270,12280,12330,12240,2265
|
|
20230612,151600,701650270,12280,12290,12340,12280,327
|
|
20230612,151500,697633650,12340,12290,12350,12280,610
|
|
20230612,151400,690137710,12290,12290,12290,12280,1296
|
|
20230612,151300,674212830,12290,12290,12290,12290,84
|
|
20230612,151200,673180470,12290,12300,12300,12290,904
|
|
20230612,151100,662062170,12300,12350,12350,12300,2599
|
|
20230612,151000,630061070,12420,12350,12420,12350,3
|
|
20230612,150900,630023880,12350,12400,12400,12340,600
|
|
20230612,150800,622610270,12420,12420,12420,12420,0
|
|
20230612,150700,622610270,12420,12420,12420,12420,0
|
|
20230612,150600,622610270,12420,12420,12420,12420,501
|
|
20230612,150500,616387850,12420,12420,12420,12420,26
|
|
20230612,150400,616064930,12420,12420,12420,12420,1
|
|
20230612,150300,616052510,12420,12360,12420,12360,112
|
|
20230612,150200,614667470,12420,12420,12420,12420,0
|
|
20230612,150100,614667470,12420,12410,12420,12400,67
|
|
20230612,150000,613835380,12420,12400,12420,12400,36
|
|
20230612,145900,613388380,12410,12410,12410,12410,24
|
|
20230612,145800,613090540,12430,12430,12430,12430,0
|
|
20230612,145700,613090540,12430,12430,12430,12430,8
|
|
20230612,145600,612991100,12370,12370,12370,12370,0
|
|
20230612,145500,612991100,12370,12400,12400,12370,100
|
|
20230612,145400,611752460,12400,12400,12400,12400,179
|
|
20230612,145300,609532860,12440,12440,12440,12440,0
|
|
20230612,145200,609532860,12440,12440,12440,12440,1
|
|
20230612,145100,609520420,12400,12410,12410,12400,62
|
|
20230612,145000,608751570,12400,12410,12410,12400,100
|
|
20230612,144900,607511470,12400,12400,12400,12400,0
|
|
20230612,144800,607511470,12400,12400,12400,12400,0
|
|
20230612,144700,607511470,12400,12400,12400,12400,300
|
|
20230612,144600,603791470,12400,12400,12400,12400,0
|
|
20230612,144500,603791470,12400,12400,12400,12400,0
|
|
20230612,144400,603791470,12400,12400,12400,12400,100
|
|
20230612,144300,602551470,12400,12400,12400,12400,415
|
|
20230612,144200,597405470,12400,12400,12400,12400,0
|
|
20230612,144100,597405470,12400,12410,12410,12400,487
|
|
20230612,144000,591365910,12410,12420,12420,12410,568
|
|
20230612,143900,584316960,12420,12420,12440,12420,190
|
|
20230612,143800,581956900,12450,12450,12450,12450,1
|
|
20230612,143700,581944450,12420,12420,12420,12420,0
|
|
20230612,143600,581944450,12420,12420,12420,12420,51
|
|
20230612,143500,581311030,12420,12420,12420,12420,7
|
|
20230612,143400,581224090,12420,12420,12420,12420,192
|
|
20230612,143300,578839450,12440,12420,12440,12420,2
|
|
20230612,143200,578814590,12440,12420,12440,12420,119
|
|
20230612,143100,577336470,12450,12450,12450,12450,0
|
|
20230612,143000,577336470,12450,12450,12450,12450,10
|
|
20230612,142900,577211970,12450,12450,12450,12450,0
|
|
20230612,142800,577211970,12450,12450,12450,12450,20
|
|
20230612,142700,576962970,12420,12450,12450,12420,3
|
|
20230612,142600,576925680,12450,12450,12450,12450,0
|
|
20230612,142500,576925680,12450,12450,12460,12450,63
|
|
20230612,142400,576140940,12450,12450,12450,12450,0
|
|
20230612,142300,576140940,12450,12440,12450,12440,5
|
|
20230612,142200,576078700,12450,12420,12450,12420,4
|
|
20230612,142100,576028970,12420,12440,12440,12420,39
|
|
20230612,142000,575543830,12440,12440,12440,12440,27
|
|
20230612,141900,575207950,12430,12430,12430,12430,65
|
|
20230612,141800,574400000,12420,12420,12420,12420,25
|
|
20230612,141700,574089500,12420,12420,12420,12420,0
|
|
20230612,141600,574089500,12420,12420,12420,12420,55
|
|
20230612,141500,573406400,12430,12430,12430,12430,0
|
|
20230612,141400,573406400,12430,12430,12430,12430,0
|
|
20230612,141300,573406400,12430,12430,12430,12430,1
|
|
20230612,141200,573393970,12430,12430,12430,12430,0
|
|
20230612,141100,573393970,12430,12430,12430,12430,0
|
|
20230612,141000,573393970,12430,12430,12430,12430,0
|
|
20230612,140900,573393970,12430,12420,12430,12420,32
|
|
20230612,140800,572996450,12410,12410,12410,12410,0
|
|
20230612,140700,572996450,12410,12410,12410,12410,20
|
|
20230612,140600,572748250,12410,12420,12420,12410,2
|
|
20230612,140500,572723420,12430,12430,12430,12430,0
|
|
20230612,140400,572723420,12430,12430,12430,12430,1
|
|
20230612,140300,572710990,12440,12440,12440,12440,0
|
|
20230612,140200,572710990,12440,12440,12440,12440,0
|
|
20230612,140100,572710990,12440,12440,12440,12440,0
|
|
20230612,140000,572710990,12440,12440,12440,12440,0
|
|
20230612,135900,572710990,12440,12440,12440,12440,0
|
|
20230612,135800,572710990,12440,12440,12440,12440,1
|
|
20230612,135700,572698550,12400,12400,12400,12400,0
|
|
20230612,135600,572698550,12400,12400,12400,12400,0
|
|
20230612,135500,572698550,12400,12400,12400,12400,0
|
|
20230612,135400,572698550,12400,12400,12400,12400,2
|
|
20230612,135300,572673750,12400,12400,12400,12400,10
|
|
20230612,135200,572549750,12400,12410,12410,12400,42
|
|
20230612,135100,572028940,12420,12420,12420,12420,0
|
|
20230612,135000,572028940,12420,12420,12420,12420,7
|
|
20230612,134900,571942000,12460,12460,12460,12460,0
|
|
20230612,134800,571942000,12460,12470,12470,12460,833
|
|
20230612,134700,561558930,12480,12490,12490,12480,300
|
|
20230612,134600,557814030,12530,12530,12530,12530,0
|
|
20230612,134500,557814030,12530,12530,12530,12530,0
|
|
20230612,134400,557814030,12530,12530,12530,12530,0
|
|
20230612,134300,557814030,12530,12530,12530,12530,0
|
|
20230612,134200,557814030,12530,12530,12530,12530,0
|
|
20230612,134100,557814030,12530,12530,12530,12530,1
|
|
20230612,134000,557801500,12480,12480,12480,12480,0
|
|
20230612,133900,557801500,12480,12480,12480,12480,0
|
|
20230612,133800,557801500,12480,12480,12480,12480,0
|
|
20230612,133700,557801500,12480,12480,12480,12480,37
|
|
20230612,133600,557339740,12540,12490,12540,12490,2
|
|
20230612,133500,557314710,12490,12490,12490,12490,0
|
|
20230612,133400,557314710,12490,12490,12490,12490,0
|
|
20230612,133300,557314710,12490,12490,12490,12490,1098
|
|
20230612,133200,543600690,12490,12490,12490,12490,0
|
|
20230612,133100,543600690,12490,12490,12490,12490,44
|
|
20230612,133000,543051130,12490,12520,12520,12490,1222
|
|
20230612,132900,527771710,12600,12600,12600,12600,0
|
|
20230612,132800,527771710,12600,12600,12600,12600,0
|
|
20230612,132700,527771710,12600,12600,12600,12600,0
|
|
20230612,132600,527771710,12600,12600,12600,12600,0
|
|
20230612,132500,527771710,12600,12600,12600,12600,1
|
|
20230612,132400,527759110,12510,12530,12530,12510,658
|
|
20230612,132300,519521390,12610,12610,12610,12610,0
|
|
20230612,132200,519521390,12610,12610,12610,12610,0
|
|
20230612,132100,519521390,12610,12610,12610,12610,0
|
|
20230612,132000,519521390,12610,12580,12610,12580,2618
|
|
20230612,131900,486539070,12550,12550,12550,12550,0
|
|
20230612,131800,486539070,12550,12550,12550,12550,0
|
|
20230612,131700,486539070,12550,12550,12550,12550,0
|
|
20230612,131600,486539070,12550,12550,12550,12550,0
|
|
20230612,131500,486539070,12550,12550,12550,12550,106
|
|
20230612,131400,485208770,12600,12600,12600,12600,0
|
|
20230612,131300,485208770,12600,12600,12600,12600,0
|
|
20230612,131200,485208770,12600,12600,12600,12600,0
|
|
20230612,131100,485208770,12600,12600,12600,12600,25
|
|
20230612,131000,484893770,12600,12600,12600,12600,14
|
|
20230612,130900,484717370,12600,12600,12600,12600,11
|
|
20230612,130800,484578770,12600,12600,12600,12600,635
|
|
20230612,130700,476577770,12600,12600,12600,12600,16
|
|
20230612,130600,476376170,12600,12600,12600,12600,26
|
|
20230612,130500,476048570,12600,12600,12600,12600,0
|
|
20230612,130400,476048570,12600,12600,12600,12600,0
|
|
20230612,130300,476048570,12600,12580,12600,12580,100
|
|
20230612,130200,474788870,12610,12610,12610,12610,0
|
|
20230612,130100,474788870,12610,12530,12610,12530,1133
|
|
20230612,130000,460518390,12580,12520,12580,12410,691
|
|
20230612,125900,451926900,12500,12500,12500,12500,0
|
|
20230612,125800,451926900,12500,12500,12500,12500,0
|
|
20230612,125700,451926900,12500,12500,12500,12500,0
|
|
20230612,125600,451926900,12500,12500,12500,12500,1
|
|
20230612,125500,451914400,12480,12480,12480,12480,1
|
|
20230612,125400,451901920,12610,12530,12610,12530,674
|
|
20230612,125300,443420780,12460,12460,12460,12460,0
|
|
20230612,125200,443420780,12460,12460,12460,12460,102
|
|
20230612,125100,442149860,12550,12550,12550,12550,0
|
|
20230612,125000,442149860,12550,12550,12550,12550,0
|
|
20230612,124900,442149860,12550,12550,12550,12550,0
|
|
20230612,124800,442149860,12550,12550,12550,12550,0
|
|
20230612,124700,442149860,12550,12550,12550,12550,0
|
|
20230612,124600,442149860,12550,12550,12550,12550,0
|
|
20230612,124500,442149860,12550,12550,12550,12550,0
|
|
20230612,124400,442149860,12550,12550,12550,12550,0
|
|
20230612,124300,442149860,12550,12550,12550,12550,70
|
|
20230612,124200,441271360,12560,12560,12560,12560,0
|
|
20230612,124100,441271360,12560,12560,12560,12560,1
|
|
20230612,124000,441258800,12460,12460,12460,12460,93
|
|
20230612,123900,440100020,12500,12480,12500,12460,433
|
|
20230612,123800,434704740,12490,12490,12490,12490,2
|
|
20230612,123700,434679760,12500,12530,12530,12500,59
|
|
20230612,123600,433942110,12540,12540,12540,12540,3
|
|
20230612,123500,433904490,12550,12550,12550,12550,2
|
|
20230612,123400,433879390,12560,12560,12560,12560,2
|
|
20230612,123300,433854270,12570,12590,12590,12570,4
|
|
20230612,123200,433803950,12600,12600,12600,12600,0
|
|
20230612,123100,433803950,12600,12580,12600,12580,396
|
|
20230612,123000,428818760,12580,12580,12580,12580,0
|
|
20230612,122900,428818760,12580,12580,12580,12580,10
|
|
20230612,122800,428692960,12580,12580,12580,12580,0
|
|
20230612,122700,428692960,12580,12580,12580,12580,0
|
|
20230612,122600,428692960,12580,12590,12590,12580,101
|
|
20230612,122500,427421380,12590,12590,12590,12590,0
|
|
20230612,122400,427421380,12590,12530,12590,12530,3
|
|
20230612,122300,427383730,12530,12530,12530,12530,0
|
|
20230612,122200,427383730,12530,12550,12550,12530,6
|
|
20230612,122100,427308490,12560,12580,12590,12560,208
|
|
20230612,122000,424690600,12580,12580,12580,12580,1
|
|
20230612,121900,424678020,12560,12580,12580,12560,13
|
|
20230612,121800,424514520,12580,12590,12590,12580,11
|
|
20230612,121700,424376100,12590,12590,12590,12590,0
|
|
20230612,121600,424376100,12590,12590,12590,12590,2
|
|
20230612,121500,424350920,12600,12600,12600,12600,0
|
|
20230612,121400,424350920,12600,12600,12600,12600,34
|
|
20230612,121300,423922520,12600,12520,12600,12520,227
|
|
20230612,121200,421071040,12500,12370,12570,12370,1313
|
|
20230612,121100,404704080,12370,12370,12370,12370,0
|
|
20230612,121000,404704080,12370,12370,12370,12370,1
|
|
20230612,120900,404691710,12300,12300,12300,12300,100
|
|
20230612,120800,403461710,12300,12310,12310,12300,891
|
|
20230612,120700,392501400,12310,12310,12310,12310,8
|
|
20230612,120600,392402920,12310,12310,12310,12310,0
|
|
20230612,120500,392402920,12310,12320,12320,12310,20
|
|
20230612,120400,392156570,12370,12370,12370,12370,0
|
|
20230612,120300,392156570,12370,12370,12370,12370,0
|
|
20230612,120200,392156570,12370,12370,12370,12370,0
|
|
20230612,120100,392156570,12370,12370,12370,12370,0
|
|
20230612,120000,392156570,12370,12370,12370,12370,0
|
|
20230612,115900,392156570,12370,12370,12370,12370,0
|
|
20230612,115800,392156570,12370,12370,12370,12370,0
|
|
20230612,115700,392156570,12370,12370,12370,12370,0
|
|
20230612,115600,392156570,12370,12370,12370,12370,1
|
|
20230612,115500,392144200,12310,12310,12310,12310,40
|
|
20230612,115400,391651800,12380,12380,12380,12380,1
|
|
20230612,115300,391639420,12310,12310,12310,12310,1
|
|
20230612,115200,391627110,12370,12370,12370,12370,0
|
|
20230612,115100,391627110,12370,12370,12370,12370,13
|
|
20230612,115000,391466300,12370,12370,12370,12370,0
|
|
20230612,114900,391466300,12370,12370,12370,12370,1
|
|
20230612,114800,391453930,12300,12310,12310,12300,1328
|
|
20230612,114700,375110700,12310,12310,12310,12310,28
|
|
20230612,114600,374766020,12310,12350,12350,12310,1899
|
|
20230612,114500,351374210,12350,12350,12350,12350,0
|
|
20230612,114400,351374210,12350,12360,12360,12350,171
|
|
20230612,114300,349261650,12360,12360,12360,12360,0
|
|
20230612,114200,349261650,12360,12360,12360,12360,18
|
|
20230612,114100,349039170,12360,12360,12360,12360,20
|
|
20230612,114000,348791970,12360,12360,12360,12360,1
|
|
20230612,113900,348779610,12360,12360,12360,12360,0
|
|
20230612,113800,348779610,12360,12370,12370,12360,40
|
|
20230612,113700,348285100,12370,12370,12370,12370,0
|
|
20230612,113600,348285100,12370,12370,12370,12370,8
|
|
20230612,113500,348186140,12360,12360,12360,12360,0
|
|
20230612,113400,348186140,12360,12360,12360,12360,0
|
|
20230612,113300,348186140,12360,12360,12360,12360,0
|
|
20230612,113200,348186140,12360,12360,12360,12360,1
|
|
20230612,113100,348173780,12370,12380,12380,12370,23
|
|
20230612,113000,347889050,12380,12380,12380,12380,40
|
|
20230612,112900,347393850,12380,12380,12380,12380,1
|
|
20230612,112800,347381470,12380,12380,12380,12380,0
|
|
20230612,112700,347381470,12380,12380,12380,12380,100
|
|
20230612,112600,346143470,12380,12380,12380,12380,0
|
|
20230612,112500,346143470,12380,12380,12380,12380,11
|
|
20230612,112400,346007290,12380,12380,12380,12380,116
|
|
20230612,112300,344571210,12380,12380,12380,12380,0
|
|
20230612,112200,344571210,12380,12380,12380,12380,0
|
|
20230612,112100,344571210,12380,12380,12380,12380,1
|
|
20230612,112000,344558830,12370,12350,12370,12340,107
|
|
20230612,111900,343235830,12360,12360,12360,12360,20
|
|
20230612,111800,342988630,12360,12360,12360,12360,0
|
|
20230612,111700,342988630,12360,12360,12360,12360,31
|
|
20230612,111600,342605470,12360,12360,12360,12360,101
|
|
20230612,111500,341357110,12330,12330,12330,12330,50
|
|
20230612,111400,340740610,12330,12330,12330,12330,0
|
|
20230612,111300,340740610,12330,12330,12330,12330,1
|
|
20230612,111200,340728280,12330,12330,12330,12330,0
|
|
20230612,111100,340728280,12330,12330,12330,12330,0
|
|
20230612,111000,340728280,12330,12330,12330,12330,0
|
|
20230612,110900,340728280,12330,12330,12330,12330,0
|
|
20230612,110800,340728280,12330,12330,12330,12330,0
|
|
20230612,110700,340728280,12330,12330,12330,12330,6
|
|
20230612,110600,340654300,12330,12340,12340,12330,93
|
|
20230612,110500,339507250,12360,12360,12360,12360,0
|
|
20230612,110400,339507250,12360,12360,12360,12360,10
|
|
20230612,110300,339383650,12360,12360,12360,12360,0
|
|
20230612,110200,339383650,12360,12360,12360,12360,3
|
|
20230612,110100,339346570,12360,12360,12360,12360,2
|
|
20230612,110000,339321850,12360,12360,12360,12360,0
|
|
20230612,105900,339321850,12360,12360,12360,12360,0
|
|
20230612,105800,339321850,12360,12360,12360,12340,243
|
|
20230612,105700,336318390,12340,12340,12340,12340,68
|
|
20230612,105600,335479270,12340,12310,12340,12310,61
|
|
20230612,105500,334728330,12310,12310,12310,12310,0
|
|
20230612,105400,334728330,12310,12310,12310,12310,300
|
|
20230612,105300,331035330,12310,12320,12320,12310,237
|
|
20230612,105200,328117150,12320,12320,12320,12320,350
|
|
20230612,105100,323805150,12320,12330,12330,12320,104
|
|
20230612,105000,322523710,12320,12320,12320,12320,293
|
|
20230612,104900,318913950,12320,12320,12320,12320,0
|
|
20230612,104800,318913950,12320,12320,12320,12320,50
|
|
20230612,104700,318297950,12320,12320,12320,12320,107
|
|
20230612,104600,316979710,12310,12310,12310,12310,0
|
|
20230612,104500,316979710,12310,12310,12310,12310,0
|
|
20230612,104400,316979710,12310,12320,12320,12310,1347
|
|
20230612,104300,300396110,12320,12320,12320,12320,0
|
|
20230612,104200,300396110,12320,12320,12320,12320,44
|
|
20230612,104100,299854030,12330,12350,12350,12330,372
|
|
20230612,104000,295262640,12360,12360,12360,12360,1
|
|
20230612,103900,295250280,12350,12350,12350,12350,0
|
|
20230612,103800,295250280,12350,12350,12350,12350,41
|
|
20230612,103700,294743930,12380,12380,12380,12380,1
|
|
20230612,103600,294731550,12370,12370,12370,12370,22
|
|
20230612,103500,294459410,12380,12380,12380,12380,70
|
|
20230612,103400,293592810,12450,12450,12450,12450,0
|
|
20230612,103300,293592810,12450,12450,12450,12380,3
|
|
20230612,103200,293555530,12400,12400,12400,12400,1
|
|
20230612,103100,293543130,12450,12450,12450,12380,58
|
|
20230612,103000,292824500,12390,12400,12400,12390,2
|
|
20230612,102900,292799710,12450,12410,12450,12390,213
|
|
20230612,102800,290158540,12440,12440,12440,12440,0
|
|
20230612,102700,290158540,12440,12440,12440,12440,0
|
|
20230612,102600,290158540,12440,12410,12440,12410,31
|
|
20230612,102500,289773800,12410,12410,12410,12410,0
|
|
20230612,102400,289773800,12410,12440,12440,12410,26
|
|
20230612,102300,289450540,12440,12410,12440,12410,158
|
|
20230612,102200,287489730,12440,12440,12440,12440,1
|
|
20230612,102100,287477290,12410,12440,12440,12410,46
|
|
20230612,102000,286906400,12410,12410,12410,12410,2
|
|
20230612,101900,286881580,12440,12440,12440,12440,0
|
|
20230612,101800,286881580,12440,12410,12440,12410,2
|
|
20230612,101700,286856730,12400,12400,12400,12400,90
|
|
20230612,101600,285740730,12400,12400,12410,12400,359
|
|
20230612,101500,281287550,12410,12410,12410,12410,214
|
|
20230612,101400,278631810,12400,12400,12400,12400,0
|
|
20230612,101300,278631810,12400,12400,12400,12400,0
|
|
20230612,101200,278631810,12400,12400,12400,12400,76
|
|
20230612,101100,277689410,12410,12410,12410,12410,195
|
|
20230612,101000,275269460,12390,12390,12390,12390,0
|
|
20230612,100900,275269460,12390,12420,12420,12390,111
|
|
20230612,100800,273892140,12420,12430,12430,12420,61
|
|
20230612,100700,273134430,12430,12430,12430,12430,0
|
|
20230612,100600,273134430,12430,12430,12430,12430,0
|
|
20230612,100500,273134430,12430,12430,12430,12430,0
|
|
20230612,100400,273134430,12430,12430,12430,12430,1
|
|
20230612,100300,273122000,12430,12430,12430,12430,0
|
|
20230612,100200,273122000,12430,12440,12440,12430,55
|
|
20230612,100100,272438030,12450,12460,12460,12450,84
|
|
20230612,100000,271391910,12470,12470,12470,12470,20
|
|
20230612,095900,271142510,12490,12490,12490,12490,0
|
|
20230612,095800,271142510,12490,12490,12490,12490,10
|
|
20230612,095700,271017610,12490,12490,12490,12490,1
|
|
20230612,095600,271005120,12480,12450,12480,12340,85
|
|
20230612,095500,269949900,12460,12480,12480,12460,222
|
|
20230612,095400,267181500,12490,12490,12490,12490,0
|
|
20230612,095300,267181500,12490,12490,12490,12490,0
|
|
20230612,095200,267181500,12490,12490,12490,12490,0
|
|
20230612,095100,267181500,12490,12490,12490,12480,64
|
|
20230612,095000,266382150,12490,12470,12500,12460,126
|
|
20230612,094900,264808970,12460,12300,12460,12300,144
|
|
20230612,094800,263029380,12300,12340,12340,12300,835
|
|
20230612,094700,252748210,12350,12350,12350,12350,230
|
|
20230612,094600,249907710,12350,12350,12350,12350,15
|
|
20230612,094500,249722460,12450,12450,12450,12450,0
|
|
20230612,094400,249722460,12450,12450,12450,12450,0
|
|
20230612,094300,249722460,12450,12440,12450,12350,62
|
|
20230612,094200,248956040,12360,12430,12430,12360,279
|
|
20230612,094100,245494940,12440,12440,12440,12440,44
|
|
20230612,094000,244947580,12450,12450,12450,12450,20
|
|
20230612,093900,244698580,12450,12460,12460,12450,2
|
|
20230612,093800,244673670,12460,12460,12460,12460,12
|
|
20230612,093700,244524150,12470,12480,12480,12470,21
|
|
20230612,093600,244262180,12500,12470,12500,12470,119
|
|
20230612,093500,242775580,12430,12430,12430,12430,0
|
|
20230612,093400,242775580,12430,12440,12440,12430,251
|
|
20230612,093300,239654650,12440,12440,12440,12440,0
|
|
20230612,093200,239654650,12440,12440,12440,12440,60
|
|
20230612,093100,238908250,12440,12490,12490,12410,92
|
|
20230612,093000,237762840,12410,12410,12410,12410,200
|
|
20230612,092900,235280840,12490,12490,12490,12410,861
|
|
20230612,092800,224560230,12500,12500,12500,12500,49
|
|
20230612,092700,223947730,12510,12630,12630,12510,164
|
|
20230612,092600,221894220,12550,12560,12560,12550,56
|
|
20230612,092500,221190980,12630,12630,12640,12630,198
|
|
20230612,092400,218688870,12640,12580,12640,12560,528
|
|
20230612,092300,212038950,12640,12570,12640,12570,422
|
|
20230612,092200,206713900,12580,12570,12610,12570,220
|
|
20230612,092100,203944670,12570,12480,12640,12480,294
|
|
20230612,092000,200248350,12480,12440,12480,12440,577
|
|
20230612,091900,193068530,12440,12440,12440,12440,0
|
|
20230612,091800,193068530,12440,12440,12440,12440,500
|
|
20230612,091700,186848530,12440,12420,12440,12390,211
|
|
20230612,091600,184233320,12440,12370,12440,12360,1510
|
|
20230612,091500,165530270,12330,12340,12360,12290,2646
|
|
20230612,091400,132941640,12300,12340,12340,12300,1352
|
|
20230612,091300,116309740,12340,12310,12340,12310,50
|
|
20230612,091200,115693040,12340,12300,12350,12300,133
|
|
20230612,091100,114055050,12300,12360,12360,12300,907
|
|
20230612,091000,102897910,12310,12360,12360,12310,162
|
|
20230612,090900,100902230,12360,12330,12360,12320,116
|
|
20230612,090800,99472990,12330,12360,12360,12330,68
|
|
20230612,090700,98634430,12330,12360,12360,12330,111
|
|
20230612,090600,97265370,12360,12350,12360,12330,20
|
|
20230612,090500,97018580,12350,12380,12380,12310,393
|
|
20230612,090400,92177670,12300,12330,12390,12300,1135
|
|
20230612,090300,78198370,12430,12430,12430,12430,3
|
|
20230612,090200,78161080,12330,12430,12440,12320,223
|
|
20230612,090100,75394910,12430,12380,12450,12290,2732
|
|
20230612,090000,41632730,12390,12400,12430,12390,3297
|