579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,183500,1201326750,9140,9140,9140,9140,0
|
|
20230612,183400,1201326750,9140,9140,9140,9140,0
|
|
20230612,183300,1201326750,9140,9140,9140,9140,0
|
|
20230612,183200,1201326750,9140,9140,9140,9140,0
|
|
20230612,183100,1201326750,9140,9140,9140,9140,0
|
|
20230612,183000,1201326750,9140,9140,9140,9140,0
|
|
20230612,182900,1201326750,9140,9140,9140,9140,0
|
|
20230612,182800,1201326750,9140,9140,9140,9140,0
|
|
20230612,182700,1201326750,9140,9140,9140,9140,0
|
|
20230612,182600,1201326750,9140,9140,9140,9140,0
|
|
20230612,182500,1201326750,9140,9140,9140,9140,0
|
|
20230612,182400,1201326750,9140,9140,9140,9140,0
|
|
20230612,182300,1201326750,9140,9140,9140,9140,0
|
|
20230612,182200,1201326750,9140,9140,9140,9140,0
|
|
20230612,182100,1201326750,9140,9140,9140,9140,0
|
|
20230612,182000,1201326750,9140,9140,9140,9140,0
|
|
20230612,181900,1201326750,9140,9140,9140,9140,0
|
|
20230612,181800,1201326750,9140,9140,9140,9140,0
|
|
20230612,181700,1201326750,9140,9140,9140,9140,0
|
|
20230612,181600,1201326750,9140,9140,9140,9140,0
|
|
20230612,181500,1201326750,9140,9140,9140,9140,0
|
|
20230612,181400,1201326750,9140,9140,9140,9140,0
|
|
20230612,181300,1201326750,9140,9140,9140,9140,0
|
|
20230612,181200,1201326750,9140,9140,9140,9140,0
|
|
20230612,181100,1201326750,9140,9140,9140,9140,0
|
|
20230612,181000,1201326750,9140,9140,9140,9140,0
|
|
20230612,180900,1201326750,9140,9140,9140,9140,0
|
|
20230612,180800,1201326750,9140,9140,9140,9140,0
|
|
20230612,180700,1201326750,9140,9140,9140,9140,0
|
|
20230612,180600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,180500,1201326750,9140,9140,9140,9140,0
|
|
20230612,180400,1201326750,9140,9140,9140,9140,0
|
|
20230612,180300,1201326750,9140,9140,9140,9140,0
|
|
20230612,180200,1201326750,9140,9140,9140,9140,0
|
|
20230612,180100,1201326750,9140,9140,9140,9140,0
|
|
20230612,180000,1201326750,9140,9140,9140,9140,0
|
|
20230612,175900,1201326750,9140,9140,9140,9140,0
|
|
20230612,175800,1201326750,9140,9140,9140,9140,0
|
|
20230612,175700,1201326750,9140,9140,9140,9140,0
|
|
20230612,175600,1201326750,9140,9140,9140,9140,0
|
|
20230612,175500,1201326750,9140,9140,9140,9140,0
|
|
20230612,175400,1201326750,9140,9140,9140,9140,0
|
|
20230612,175300,1201326750,9140,9140,9140,9140,0
|
|
20230612,175200,1201326750,9140,9140,9140,9140,0
|
|
20230612,175100,1201326750,9140,9140,9140,9140,0
|
|
20230612,175000,1201326750,9140,9140,9140,9140,0
|
|
20230612,174900,1201326750,9140,9140,9140,9140,0
|
|
20230612,174800,1201326750,9140,9140,9140,9140,0
|
|
20230612,174700,1201326750,9140,9140,9140,9140,0
|
|
20230612,174600,1201326750,9140,9140,9140,9140,0
|
|
20230612,174500,1201326750,9140,9140,9140,9140,0
|
|
20230612,174400,1201326750,9140,9140,9140,9140,0
|
|
20230612,174300,1201326750,9140,9140,9140,9140,0
|
|
20230612,174200,1201326750,9140,9140,9140,9140,0
|
|
20230612,174100,1201326750,9140,9140,9140,9140,0
|
|
20230612,174000,1201326750,9140,9140,9140,9140,0
|
|
20230612,173900,1201326750,9140,9140,9140,9140,0
|
|
20230612,173800,1201326750,9140,9140,9140,9140,0
|
|
20230612,173700,1201326750,9140,9140,9140,9140,0
|
|
20230612,173600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,173500,1201326750,9140,9140,9140,9140,0
|
|
20230612,173400,1201326750,9140,9140,9140,9140,0
|
|
20230612,173300,1201326750,9140,9140,9140,9140,0
|
|
20230612,173200,1201326750,9140,9140,9140,9140,0
|
|
20230612,173100,1201326750,9140,9140,9140,9140,0
|
|
20230612,173000,1201326750,9140,9140,9140,9140,0
|
|
20230612,172900,1201326750,9140,9140,9140,9140,0
|
|
20230612,172800,1201326750,9140,9140,9140,9140,0
|
|
20230612,172700,1201326750,9140,9140,9140,9140,0
|
|
20230612,172600,1201326750,9140,9140,9140,9140,0
|
|
20230612,172500,1201326750,9140,9140,9140,9140,0
|
|
20230612,172400,1201326750,9140,9140,9140,9140,0
|
|
20230612,172300,1201326750,9140,9140,9140,9140,0
|
|
20230612,172200,1201326750,9140,9140,9140,9140,0
|
|
20230612,172100,1201326750,9140,9140,9140,9140,0
|
|
20230612,172000,1201326750,9140,9140,9140,9140,0
|
|
20230612,171900,1201326750,9140,9140,9140,9140,0
|
|
20230612,171800,1201326750,9140,9140,9140,9140,0
|
|
20230612,171700,1201326750,9140,9140,9140,9140,0
|
|
20230612,171600,1201326750,9140,9140,9140,9140,0
|
|
20230612,171500,1201326750,9140,9140,9140,9140,0
|
|
20230612,171400,1201326750,9140,9140,9140,9140,0
|
|
20230612,171300,1201326750,9140,9140,9140,9140,0
|
|
20230612,171200,1201326750,9140,9140,9140,9140,0
|
|
20230612,171100,1201326750,9140,9140,9140,9140,0
|
|
20230612,171000,1201326750,9140,9140,9140,9140,0
|
|
20230612,170900,1201326750,9140,9140,9140,9140,0
|
|
20230612,170800,1201326750,9140,9140,9140,9140,0
|
|
20230612,170700,1201326750,9140,9140,9140,9140,0
|
|
20230612,170600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,170500,1201326750,9140,9140,9140,9140,0
|
|
20230612,170400,1201326750,9140,9140,9140,9140,0
|
|
20230612,170300,1201326750,9140,9140,9140,9140,0
|
|
20230612,170200,1201326750,9140,9140,9140,9140,0
|
|
20230612,170100,1201326750,9140,9140,9140,9140,0
|
|
20230612,170000,1201326750,9140,9140,9140,9140,0
|
|
20230612,165900,1201326750,9140,9140,9140,9140,0
|
|
20230612,165800,1201326750,9140,9140,9140,9140,0
|
|
20230612,165700,1201326750,9140,9140,9140,9140,0
|
|
20230612,165600,1201326750,9140,9140,9140,9140,0
|
|
20230612,165500,1201326750,9140,9140,9140,9140,0
|
|
20230612,165400,1201326750,9140,9140,9140,9140,0
|
|
20230612,165300,1201326750,9140,9140,9140,9140,0
|
|
20230612,165200,1201326750,9140,9140,9140,9140,0
|
|
20230612,165100,1201326750,9140,9140,9140,9140,0
|
|
20230612,165000,1201326750,9140,9140,9140,9140,0
|
|
20230612,164900,1201326750,9140,9140,9140,9140,0
|
|
20230612,164800,1201326750,9140,9140,9140,9140,0
|
|
20230612,164700,1201326750,9140,9140,9140,9140,0
|
|
20230612,164600,1201326750,9140,9140,9140,9140,0
|
|
20230612,164500,1201326750,9140,9140,9140,9140,0
|
|
20230612,164400,1201326750,9140,9140,9140,9140,0
|
|
20230612,164300,1201326750,9140,9140,9140,9140,0
|
|
20230612,164200,1201326750,9140,9140,9140,9140,0
|
|
20230612,164100,1201326750,9140,9140,9140,9140,0
|
|
20230612,164000,1201326750,9140,9140,9140,9140,0
|
|
20230612,163900,1201326750,9140,9140,9140,9140,0
|
|
20230612,163800,1201326750,9140,9140,9140,9140,0
|
|
20230612,163700,1201326750,9140,9140,9140,9140,0
|
|
20230612,163600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,163500,1201326750,9140,9140,9140,9140,0
|
|
20230612,163400,1201326750,9140,9140,9140,9140,0
|
|
20230612,163300,1201326750,9140,9140,9140,9140,0
|
|
20230612,163200,1201326750,9140,9140,9140,9140,0
|
|
20230612,163100,1201326750,9140,9140,9140,9140,0
|
|
20230612,163000,1201326750,9140,9140,9140,9140,0
|
|
20230612,162900,1201326750,9140,9140,9140,9140,0
|
|
20230612,162800,1201326750,9140,9140,9140,9140,0
|
|
20230612,162700,1201326750,9140,9140,9140,9140,0
|
|
20230612,162600,1201326750,9140,9140,9140,9140,0
|
|
20230612,162500,1201326750,9140,9140,9140,9140,0
|
|
20230612,162400,1201326750,9140,9140,9140,9140,0
|
|
20230612,162300,1201326750,9140,9140,9140,9140,0
|
|
20230612,162200,1201326750,9140,9140,9140,9140,0
|
|
20230612,162100,1201326750,9140,9140,9140,9140,0
|
|
20230612,162000,1201326750,9140,9140,9140,9140,0
|
|
20230612,161900,1201326750,9140,9140,9140,9140,0
|
|
20230612,161800,1201326750,9140,9140,9140,9140,0
|
|
20230612,161700,1201326750,9140,9140,9140,9140,0
|
|
20230612,161600,1201326750,9140,9140,9140,9140,0
|
|
20230612,161500,1201326750,9140,9140,9140,9140,0
|
|
20230612,161400,1201326750,9140,9140,9140,9140,0
|
|
20230612,161300,1201326750,9140,9140,9140,9140,0
|
|
20230612,161200,1201326750,9140,9140,9140,9140,0
|
|
20230612,161100,1201326750,9140,9140,9140,9140,0
|
|
20230612,161000,1201326750,9140,9140,9140,9140,0
|
|
20230612,160900,1201326750,9140,9140,9140,9140,0
|
|
20230612,160800,1201326750,9140,9140,9140,9140,0
|
|
20230612,160700,1201326750,9140,9140,9140,9140,0
|
|
20230612,160600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,160500,1201326750,9140,9140,9140,9140,0
|
|
20230612,160400,1201326750,9140,9140,9140,9140,0
|
|
20230612,160300,1201326750,9140,9140,9140,9140,0
|
|
20230612,160200,1201326750,9140,9140,9140,9140,0
|
|
20230612,160100,1201326750,9140,9140,9140,9140,0
|
|
20230612,160000,1201326750,9140,9140,9140,9140,0
|
|
20230612,155900,1201326750,9140,9140,9140,9140,0
|
|
20230612,155800,1201326750,9140,9140,9140,9140,0
|
|
20230612,155700,1201326750,9140,9140,9140,9140,0
|
|
20230612,155600,1201326750,9140,9140,9140,9140,0
|
|
20230612,155500,1201326750,9140,9140,9140,9140,0
|
|
20230612,155400,1201326750,9140,9140,9140,9140,0
|
|
20230612,155300,1201326750,9140,9140,9140,9140,0
|
|
20230612,155200,1201326750,9140,9140,9140,9140,0
|
|
20230612,155100,1201326750,9140,9140,9140,9140,0
|
|
20230612,155000,1201326750,9140,9140,9140,9140,0
|
|
20230612,154900,1201326750,9140,9140,9140,9140,0
|
|
20230612,154800,1201326750,9140,9140,9140,9140,0
|
|
20230612,154700,1201326750,9140,9140,9140,9140,0
|
|
20230612,154600,1201326750,9140,9140,9140,9140,0
|
|
20230612,154500,1201326750,9140,9140,9140,9140,0
|
|
20230612,154400,1201326750,9140,9140,9140,9140,0
|
|
20230612,154300,1201326750,9140,9140,9140,9140,0
|
|
20230612,154200,1201326750,9140,9140,9140,9140,0
|
|
20230612,154100,1201326750,9140,9140,9140,9140,0
|
|
20230612,154000,1201326750,9140,9140,9140,9140,0
|
|
20230612,153900,1201326750,9140,9140,9140,9140,0
|
|
20230612,153800,1201326750,9140,9140,9140,9140,0
|
|
20230612,153700,1201326750,9140,9140,9140,9140,0
|
|
20230612,153600,1201326750,9140,9140,9140,9140,3805
|
|
20230612,153500,1201326750,9140,9140,9140,9140,0
|
|
20230612,153400,1201326750,9140,9140,9140,9140,0
|
|
20230612,153300,1201326750,9140,9140,9140,9140,0
|
|
20230612,153200,1201326750,9140,9140,9140,9140,0
|
|
20230612,153100,1201326750,9140,9140,9140,9140,0
|
|
20230612,153000,1201326750,9140,9140,9140,9140,3805
|
|
20230612,152900,1166549050,9110,9110,9110,9110,0
|
|
20230612,152800,1166549050,9110,9110,9110,9110,0
|
|
20230612,152700,1166549050,9110,9110,9110,9110,0
|
|
20230612,152600,1166549050,9110,9110,9110,9110,0
|
|
20230612,152500,1166549050,9110,9110,9110,9110,0
|
|
20230612,152400,1166549050,9110,9110,9110,9110,0
|
|
20230612,152300,1166549050,9110,9110,9110,9110,0
|
|
20230612,152200,1166549050,9110,9110,9110,9110,0
|
|
20230612,152100,1166549050,9110,9110,9110,9110,0
|
|
20230612,152000,1166549050,9110,9110,9110,9110,0
|
|
20230612,151900,1166549050,9110,9110,9130,9110,561
|
|
20230612,151800,1161431510,9110,9110,9120,9110,143
|
|
20230612,151700,1160128190,9110,9130,9130,9110,581
|
|
20230612,151600,1154828670,9130,9120,9130,9120,916
|
|
20230612,151500,1146474700,9130,9130,9130,9130,1000
|
|
20230612,151400,1137344700,9130,9100,9130,9100,3599
|
|
20230612,151300,1104505330,9110,9120,9120,9110,35
|
|
20230612,151200,1104186470,9100,9100,9110,9100,2694
|
|
20230612,151100,1079647640,9100,9100,9100,9100,78
|
|
20230612,151000,1078937840,9110,9100,9110,9100,76
|
|
20230612,150900,1078245580,9110,9110,9110,9110,2
|
|
20230612,150800,1078227360,9090,9090,9090,9090,197
|
|
20230612,150700,1076436630,9080,9110,9110,9080,1026
|
|
20230612,150600,1067111710,9100,9100,9100,9100,38
|
|
20230612,150500,1066765910,9100,9090,9100,9090,304
|
|
20230612,150400,1064002510,9100,9100,9100,9100,5
|
|
20230612,150300,1063957010,9100,9100,9100,9100,2
|
|
20230612,150200,1063938810,9100,9100,9100,9090,1268
|
|
20230612,150100,1052400080,9100,9100,9100,9100,31
|
|
20230612,150000,1052117980,9100,9100,9100,9100,5
|
|
20230612,145900,1052072480,9100,9080,9100,9080,287
|
|
20230612,145800,1049465640,9090,9090,9090,9090,363
|
|
20230612,145700,1046165970,9090,9090,9090,9090,120
|
|
20230612,145600,1045075170,9090,9090,9090,9090,225
|
|
20230612,145500,1043029920,9100,9100,9100,9100,172
|
|
20230612,145400,1041464720,9100,9100,9100,9100,1015
|
|
20230612,145300,1032228220,9100,9090,9100,9080,205
|
|
20230612,145200,1030366510,9100,9100,9100,9100,80
|
|
20230612,145100,1029638510,9090,9100,9100,9090,100
|
|
20230612,145000,1028729370,9100,9090,9110,9090,391
|
|
20230612,144900,1025171600,9090,9090,9100,9090,759
|
|
20230612,144800,1018272280,9100,9110,9110,9100,700
|
|
20230612,144700,1011901990,9100,9100,9100,9100,20
|
|
20230612,144600,1011719990,9120,9120,9120,9120,50
|
|
20230612,144500,1011263990,9120,9100,9120,9100,1060
|
|
20230612,144400,1001607790,9110,9110,9110,9110,0
|
|
20230612,144300,1001607790,9110,9110,9110,9110,0
|
|
20230612,144200,1001607790,9110,9110,9110,9110,100
|
|
20230612,144100,1000696790,9100,9110,9110,9100,1651
|
|
20230612,144000,985656190,9100,9100,9100,9100,100
|
|
20230612,143900,984746190,9110,9110,9110,9110,10
|
|
20230612,143800,984655090,9100,9110,9110,9100,87
|
|
20230612,143700,983863140,9100,9100,9100,9100,145
|
|
20230612,143600,982543640,9100,9100,9100,9100,0
|
|
20230612,143500,982543640,9100,9100,9100,9100,1072
|
|
20230612,143400,972788440,9100,9100,9100,9100,500
|
|
20230612,143300,968238440,9100,9090,9100,9090,5
|
|
20230612,143200,968192980,9090,9100,9100,9090,249
|
|
20230612,143100,965927580,9100,9100,9100,9100,1
|
|
20230612,143000,965918480,9090,9090,9100,9090,1229
|
|
20230612,142900,954736390,9080,9080,9080,9070,1081
|
|
20230612,142800,944922900,9080,9080,9080,9080,3
|
|
20230612,142700,944895660,9080,9090,9090,9080,23
|
|
20230612,142600,944686620,9090,9090,9090,9090,0
|
|
20230612,142500,944686620,9090,9090,9090,9090,0
|
|
20230612,142400,944686620,9090,9090,9090,9080,1197
|
|
20230612,142300,933811900,9090,9090,9090,9090,6
|
|
20230612,142200,933757360,9090,9090,9090,9090,850
|
|
20230612,142100,926030860,9090,9090,9090,9090,25
|
|
20230612,142000,925803610,9090,9090,9090,9090,0
|
|
20230612,141900,925803610,9090,9090,9090,9090,11
|
|
20230612,141800,925703620,9070,9080,9080,9070,1316
|
|
20230612,141700,913762000,9080,9080,9080,9080,22
|
|
20230612,141600,913562240,9090,9090,9090,9090,75
|
|
20230612,141500,912880490,9090,9090,9100,9090,81
|
|
20230612,141400,912144080,9090,9100,9100,9090,39
|
|
20230612,141300,911789270,9100,9100,9100,9100,0
|
|
20230612,141200,911789270,9100,9100,9100,9100,3
|
|
20230612,141100,911761970,9090,9080,9090,9080,14
|
|
20230612,141000,911634810,9080,9090,9090,9080,210
|
|
20230612,140900,909725920,9090,9090,9090,9090,30
|
|
20230612,140800,909453220,9100,9100,9100,9100,0
|
|
20230612,140700,909453220,9100,9100,9100,9100,0
|
|
20230612,140600,909453220,9100,9100,9100,9100,5
|
|
20230612,140500,909407720,9100,9090,9100,9090,330
|
|
20230612,140400,906407620,9090,9090,9090,9090,108
|
|
20230612,140300,905425900,9090,9090,9090,9090,521
|
|
20230612,140200,900690010,9090,9090,9090,9090,4
|
|
20230612,140100,900653650,9070,9080,9080,9070,118
|
|
20230612,140000,899582390,9090,9090,9090,9080,832
|
|
20230612,135900,892024510,9090,9090,9090,9090,1
|
|
20230612,135800,892015420,9090,9090,9090,9090,1000
|
|
20230612,135700,882925420,9090,9090,9090,9090,126
|
|
20230612,135600,881780080,9090,9080,9090,9080,201
|
|
20230612,135500,879954990,9080,9080,9080,9080,0
|
|
20230612,135400,879954990,9080,9080,9080,9080,0
|
|
20230612,135300,879954990,9080,9080,9080,9080,0
|
|
20230612,135200,879954990,9080,9080,9080,9080,966
|
|
20230612,135100,871183710,9080,9080,9080,9080,109
|
|
20230612,135000,870193990,9080,9080,9080,9080,0
|
|
20230612,134900,870193990,9080,9080,9080,9080,52
|
|
20230612,134800,869721830,9080,9080,9080,9080,166
|
|
20230612,134700,868214550,9070,9070,9070,9070,37
|
|
20230612,134600,867878960,9070,9070,9070,9070,275
|
|
20230612,134500,865384710,9070,9070,9070,9070,17
|
|
20230612,134400,865230520,9050,9050,9050,9050,0
|
|
20230612,134300,865230520,9050,9050,9050,9050,318
|
|
20230612,134200,862352620,9050,9050,9050,9050,59
|
|
20230612,134100,861818670,9070,9070,9070,9070,0
|
|
20230612,134000,861818670,9070,9070,9070,9070,0
|
|
20230612,133900,861818670,9070,9070,9070,9070,56
|
|
20230612,133800,861310750,9070,9070,9070,9070,15
|
|
20230612,133700,861174700,9070,9070,9070,9070,55
|
|
20230612,133600,860675850,9070,9070,9070,9070,0
|
|
20230612,133500,860675850,9070,9070,9070,9070,455
|
|
20230612,133400,856549000,9070,9070,9070,9070,6
|
|
20230612,133300,856494580,9050,9050,9050,9050,78
|
|
20230612,133200,855788680,9060,9060,9060,9060,195
|
|
20230612,133100,854021980,9070,9070,9070,9070,133
|
|
20230612,133000,852815670,9070,9070,9070,9070,0
|
|
20230612,132900,852815670,9070,9070,9070,9070,0
|
|
20230612,132800,852815670,9070,9070,9080,9070,347
|
|
20230612,132700,849665710,9080,9080,9080,9080,0
|
|
20230612,132600,849665710,9080,9080,9080,9080,0
|
|
20230612,132500,849665710,9080,9080,9080,9080,0
|
|
20230612,132400,849665710,9080,9080,9080,9080,12
|
|
20230612,132300,849556750,9080,9080,9080,9080,50
|
|
20230612,132200,849102750,9050,9060,9060,9050,549
|
|
20230612,132100,844133610,9080,9080,9080,9080,0
|
|
20230612,132000,844133610,9080,9060,9080,9060,545
|
|
20230612,131900,839195510,9060,9060,9060,9060,9
|
|
20230612,131800,839113970,9060,9060,9060,9060,37
|
|
20230612,131700,838778750,9060,9060,9060,9060,500
|
|
20230612,131600,834248750,9060,9060,9060,9060,0
|
|
20230612,131500,834248750,9060,9060,9060,9060,0
|
|
20230612,131400,834248750,9060,9060,9060,9060,1
|
|
20230612,131300,834239690,9080,9080,9080,9080,0
|
|
20230612,131200,834239690,9080,9080,9080,9080,0
|
|
20230612,131100,834239690,9080,9080,9080,9080,1
|
|
20230612,131000,834230610,9060,9060,9060,9060,0
|
|
20230612,130900,834230610,9060,9060,9060,9060,484
|
|
20230612,130800,829845570,9060,9060,9060,9060,1
|
|
20230612,130700,829836510,9050,9050,9060,9050,17
|
|
20230612,130600,829682650,9050,9060,9060,9050,15
|
|
20230612,130500,829546850,9060,9060,9060,9060,24
|
|
20230612,130400,829329410,9060,9060,9060,9060,24
|
|
20230612,130300,829111970,9060,9070,9070,9060,1481
|
|
20230612,130200,815692650,9090,9090,9090,9090,30
|
|
20230612,130100,815419950,9090,9090,9090,9090,0
|
|
20230612,130000,815419950,9090,9080,9090,9070,800
|
|
20230612,125900,808161190,9090,9090,9090,9090,0
|
|
20230612,125800,808161190,9090,9090,9090,9090,80
|
|
20230612,125700,807433990,9090,9080,9090,9080,553
|
|
20230612,125600,802407720,9080,9080,9080,9080,0
|
|
20230612,125500,802407720,9080,9080,9090,9080,330
|
|
20230612,125400,799409320,9090,9090,9090,9090,69
|
|
20230612,125300,798782110,9080,9080,9080,9080,216
|
|
20230612,125200,796820830,9090,9090,9090,9090,1032
|
|
20230612,125100,787439950,9090,9090,9090,9090,128
|
|
20230612,125000,786276430,9090,9090,9090,9090,1
|
|
20230612,124900,786267340,9080,9080,9080,9080,1
|
|
20230612,124800,786258260,9080,9080,9080,9080,20
|
|
20230612,124700,786076660,9090,9090,9090,9090,0
|
|
20230612,124600,786076660,9090,9090,9090,9090,1
|
|
20230612,124500,786067570,9090,9090,9090,9090,0
|
|
20230612,124400,786067570,9090,9090,9090,9090,40
|
|
20230612,124300,785703970,9090,9090,9090,9090,77
|
|
20230612,124200,785004040,9090,9110,9110,9090,93
|
|
20230612,124100,784157680,9100,9110,9110,9100,129
|
|
20230612,124000,782983520,9110,9100,9110,9100,1650
|
|
20230612,123900,767953040,9100,9080,9100,9080,1727
|
|
20230612,123800,752249500,9070,9070,9080,9070,754
|
|
20230612,123700,745409180,9060,9050,9060,9050,680
|
|
20230612,123600,739253380,9050,9070,9080,9050,606
|
|
20230612,123500,733765510,9070,9080,9080,9070,26
|
|
20230612,123400,733529670,9060,9070,9070,9060,3
|
|
20230612,123300,733502480,9080,9070,9080,9060,25
|
|
20230612,123200,733275720,9060,9070,9080,9060,618
|
|
20230612,123100,727674320,9070,9070,9070,9070,731
|
|
20230612,123000,721044150,9070,9070,9070,9070,2
|
|
20230612,122900,721026010,9060,9060,9060,9060,485
|
|
20230612,122800,716631910,9060,9060,9060,9060,11
|
|
20230612,122700,716532250,9050,9050,9050,9050,65
|
|
20230612,122600,715944000,9050,9050,9050,9050,884
|
|
20230612,122500,707943800,9040,9040,9040,9040,0
|
|
20230612,122400,707943800,9040,9040,9040,9040,0
|
|
20230612,122300,707943800,9040,9040,9040,9040,1
|
|
20230612,122200,707934760,9040,9040,9040,9040,0
|
|
20230612,122100,707934760,9040,9040,9040,9040,0
|
|
20230612,122000,707934760,9040,9040,9040,9040,49
|
|
20230612,121900,707491800,9040,9040,9040,9040,101
|
|
20230612,121800,706578760,9030,9040,9040,9030,240
|
|
20230612,121700,704409810,9040,9040,9040,9040,11
|
|
20230612,121600,704310370,9040,9040,9040,9040,0
|
|
20230612,121500,704310370,9040,9040,9040,9040,34
|
|
20230612,121400,704003010,9040,9040,9040,9040,102
|
|
20230612,121300,703080930,9040,9040,9040,9040,0
|
|
20230612,121200,703080930,9040,9040,9040,9040,6
|
|
20230612,121100,703026690,9040,9040,9040,9040,0
|
|
20230612,121000,703026690,9040,9040,9040,9040,0
|
|
20230612,120900,703026690,9040,9040,9040,9040,0
|
|
20230612,120800,703026690,9040,9040,9040,9040,200
|
|
20230612,120700,701218690,9050,9050,9050,9050,13
|
|
20230612,120600,701101040,9040,9040,9040,9040,46
|
|
20230612,120500,700685200,9040,9040,9040,9040,0
|
|
20230612,120400,700685200,9040,9040,9040,9040,13
|
|
20230612,120300,700567680,9050,9050,9050,9050,0
|
|
20230612,120200,700567680,9050,9050,9050,9050,30
|
|
20230612,120100,700296180,9050,9050,9050,9050,0
|
|
20230612,120000,700296180,9050,9050,9050,9050,13
|
|
20230612,115900,700178530,9040,9040,9040,9040,0
|
|
20230612,115800,700178530,9040,9040,9040,9040,7
|
|
20230612,115700,700115250,9040,9040,9040,9040,49
|
|
20230612,115600,699672290,9040,9040,9040,9040,0
|
|
20230612,115500,699672290,9040,9040,9040,9040,0
|
|
20230612,115400,699672290,9040,9040,9040,9040,1
|
|
20230612,115300,699663250,9040,9040,9040,9040,0
|
|
20230612,115200,699663250,9040,9040,9040,9040,0
|
|
20230612,115100,699663250,9040,9040,9040,9040,0
|
|
20230612,115000,699663250,9040,9040,9040,9040,500
|
|
20230612,114900,695143250,9040,9040,9040,9040,100
|
|
20230612,114800,694239250,9040,9040,9040,9040,0
|
|
20230612,114700,694239250,9040,9040,9040,9040,51
|
|
20230612,114600,693778210,9040,9040,9040,9040,248
|
|
20230612,114500,691536290,9040,9040,9040,9040,412
|
|
20230612,114400,687811810,9040,9040,9040,9040,0
|
|
20230612,114300,687811810,9040,9040,9040,9040,0
|
|
20230612,114200,687811810,9040,9040,9040,9040,91
|
|
20230612,114100,686989170,9040,9040,9040,9040,141
|
|
20230612,114000,685714530,9040,9040,9040,9040,0
|
|
20230612,113900,685714530,9040,9040,9040,9040,0
|
|
20230612,113800,685714530,9040,9040,9040,9040,0
|
|
20230612,113700,685714530,9040,9040,9040,9040,0
|
|
20230612,113600,685714530,9040,9040,9040,9040,59
|
|
20230612,113500,685181170,9050,9050,9050,9050,1
|
|
20230612,113400,685172120,9050,9050,9050,9050,0
|
|
20230612,113300,685172120,9050,9050,9050,9050,1
|
|
20230612,113200,685163070,9040,9030,9040,9030,1765
|
|
20230612,113100,669207820,9030,9030,9030,9030,0
|
|
20230612,113000,669207820,9030,9030,9030,9030,94
|
|
20230612,112900,668359000,9030,9030,9030,9030,6
|
|
20230612,112800,668304820,9030,9030,9030,9030,0
|
|
20230612,112700,668304820,9030,9030,9030,9030,84
|
|
20230612,112600,667546300,9030,9030,9040,9030,515
|
|
20230612,112500,662895840,9040,9040,9040,9040,0
|
|
20230612,112400,662895840,9040,9040,9040,9040,0
|
|
20230612,112300,662895840,9040,9040,9040,9040,0
|
|
20230612,112200,662895840,9040,9030,9040,9030,215
|
|
20230612,112100,660954240,9040,9040,9040,9040,426
|
|
20230612,112000,657103200,9040,9040,9040,9040,0
|
|
20230612,111900,657103200,9040,9030,9040,9030,126
|
|
20230612,111800,655964280,9030,9030,9030,9030,0
|
|
20230612,111700,655964280,9030,9030,9030,9030,0
|
|
20230612,111600,655964280,9030,9030,9030,9030,0
|
|
20230612,111500,655964280,9030,9030,9030,9030,586
|
|
20230612,111400,650672700,9030,9030,9030,9030,0
|
|
20230612,111300,650672700,9030,9030,9030,9030,0
|
|
20230612,111200,650672700,9030,9030,9030,9030,965
|
|
20230612,111100,641958750,9030,9030,9030,9030,0
|
|
20230612,111000,641958750,9030,9030,9030,9030,100
|
|
20230612,110900,641055750,9030,9030,9030,9030,27
|
|
20230612,110800,640811940,9030,9030,9040,9030,22
|
|
20230612,110700,640613270,9030,9030,9030,9030,60
|
|
20230612,110600,640071470,9030,9030,9030,9030,1
|
|
20230612,110500,640062440,9030,9030,9030,9030,720
|
|
20230612,110400,633560840,9030,9030,9030,9030,11
|
|
20230612,110300,633461510,9050,9050,9050,9050,217
|
|
20230612,110200,631497660,9050,9050,9050,9050,10
|
|
20230612,110100,631407160,9050,9060,9060,9050,267
|
|
20230612,110000,628990800,9050,9050,9050,9050,67
|
|
20230612,105900,628384450,9050,9050,9050,9010,1929
|
|
20230612,105800,610987310,9040,9040,9040,9040,1
|
|
20230612,105700,610978270,9050,9050,9050,9050,0
|
|
20230612,105600,610978270,9050,9040,9050,9040,381
|
|
20230612,105500,607530900,9050,9040,9050,9040,2
|
|
20230612,105400,607512810,9050,9050,9060,9030,623
|
|
20230612,105300,601878740,9060,9040,9060,9040,3
|
|
20230612,105200,601851600,9040,9040,9040,9040,204
|
|
20230612,105100,600007440,9050,9060,9060,9050,16
|
|
20230612,105000,599862580,9060,9060,9060,9060,0
|
|
20230612,104900,599862580,9060,9060,9060,9060,0
|
|
20230612,104800,599862580,9060,9040,9060,9040,21
|
|
20230612,104700,599672720,9040,9040,9040,9040,0
|
|
20230612,104600,599672720,9040,9040,9040,9040,0
|
|
20230612,104500,599672720,9040,9040,9040,9040,50
|
|
20230612,104400,599220720,9040,9040,9040,9040,0
|
|
20230612,104300,599220720,9040,9040,9040,9040,0
|
|
20230612,104200,599220720,9040,9040,9040,9040,9
|
|
20230612,104100,599139360,9040,9040,9040,9040,50
|
|
20230612,104000,598687360,9060,9050,9060,9050,41
|
|
20230612,103900,598316300,9060,9060,9060,9060,0
|
|
20230612,103800,598316300,9060,9040,9060,9040,778
|
|
20230612,103700,591283160,9040,9050,9050,9040,657
|
|
20230612,103600,585343270,9050,9050,9050,9050,154
|
|
20230612,103500,583949570,9050,9050,9050,9050,105
|
|
20230612,103400,582999320,9060,9060,9060,9060,494
|
|
20230612,103300,578523680,9060,9060,9060,9060,32
|
|
20230612,103200,578233760,9060,9070,9070,9060,90
|
|
20230612,103100,577418260,9070,9060,9070,9060,642
|
|
20230612,103000,571601570,9060,9050,9060,9050,4
|
|
20230612,102900,571565340,9050,9050,9050,9050,151
|
|
20230612,102800,570198790,9050,9050,9050,9050,50
|
|
20230612,102700,569746290,9040,9040,9040,9040,181
|
|
20230612,102600,568110050,9050,9050,9050,9050,127
|
|
20230612,102500,566960700,9050,9050,9050,9040,102
|
|
20230612,102400,566037610,9050,9050,9050,9050,0
|
|
20230612,102300,566037610,9050,9050,9050,9050,2
|
|
20230612,102200,566019510,9050,9050,9050,9050,162
|
|
20230612,102100,564553410,9050,9050,9050,9050,25
|
|
20230612,102000,564327160,9050,9050,9050,9050,300
|
|
20230612,101900,561612160,9050,9050,9050,9050,0
|
|
20230612,101800,561612160,9050,9050,9050,9050,59
|
|
20230612,101700,561078210,9050,9040,9050,9040,909
|
|
20230612,101600,552852740,9030,9040,9040,9030,81
|
|
20230612,101500,552120810,9040,9040,9040,9040,352
|
|
20230612,101400,548938730,9040,9040,9040,9040,100
|
|
20230612,101300,548034730,9040,9050,9050,9040,6
|
|
20230612,101200,547980480,9050,9050,9050,9050,1
|
|
20230612,101100,547971430,9050,9050,9050,9050,0
|
|
20230612,101000,547971430,9050,9040,9050,9040,101
|
|
20230612,100900,547058380,9040,9040,9040,9040,177
|
|
20230612,100800,545458300,9040,9040,9040,9040,0
|
|
20230612,100700,545458300,9040,9030,9040,9030,415
|
|
20230612,100600,541710830,9040,9040,9040,9040,141
|
|
20230612,100500,540436190,9040,9040,9040,9040,1
|
|
20230612,100400,540427150,9010,9010,9010,9010,0
|
|
20230612,100300,540427150,9010,9010,9010,9010,0
|
|
20230612,100200,540427150,9010,9010,9010,9010,53
|
|
20230612,100100,539949620,9010,9010,9010,9010,222
|
|
20230612,100000,537949400,9000,9000,9010,9000,100
|
|
20230612,095900,537049230,9000,9010,9010,9000,300
|
|
20230612,095800,534347620,9050,9040,9050,9010,1184
|
|
20230612,095700,523676980,9050,9050,9050,9050,1
|
|
20230612,095600,523667930,9060,9060,9060,9060,0
|
|
20230612,095500,523667930,9060,9070,9070,9040,394
|
|
20230612,095400,520097620,9070,9030,9070,9030,11943
|
|
20230612,095300,412186900,9020,9020,9020,9020,973
|
|
20230612,095200,403410440,9020,9020,9020,9020,22
|
|
20230612,095100,403212000,9020,9010,9020,9010,2
|
|
20230612,095000,403193970,9000,9000,9000,9000,3
|
|
20230612,094900,403166970,9020,9020,9020,9020,0
|
|
20230612,094800,403166970,9020,9010,9020,9010,122
|
|
20230612,094700,402067740,8990,8980,8990,8980,751
|
|
20230612,094600,395319350,8980,9010,9010,8980,3000
|
|
20230612,094500,368363320,9020,9020,9020,9020,0
|
|
20230612,094400,368363320,9020,9010,9020,9010,21
|
|
20230612,094300,368174090,9000,9000,9000,9000,0
|
|
20230612,094200,368174090,9000,9000,9000,9000,555
|
|
20230612,094100,363179090,9000,9000,9000,9000,0
|
|
20230612,094000,363179090,9000,9000,9020,9000,1422
|
|
20230612,093900,350381070,9000,9000,9000,9000,1
|
|
20230612,093800,350372070,8990,8980,8990,8980,873
|
|
20230612,093700,342529250,8980,8940,8980,8940,3219
|
|
20230612,093600,313715640,8950,8990,8990,8950,6039
|
|
20230612,093500,259609250,8980,8980,8980,8980,0
|
|
20230612,093400,259609250,8980,9000,9000,8980,12
|
|
20230612,093300,259501460,9000,9000,9000,9000,100
|
|
20230612,093200,258601460,8990,8980,9000,8980,204
|
|
20230612,093100,256767150,9000,9000,9000,9000,0
|
|
20230612,093000,256767150,9000,9000,9000,9000,1
|
|
20230612,092900,256758150,8980,8980,8980,8980,0
|
|
20230612,092800,256758150,8980,8980,8980,8980,2
|
|
20230612,092700,256740190,8970,8970,8970,8970,0
|
|
20230612,092600,256740190,8970,8970,8970,8970,1
|
|
20230612,092500,256731220,8970,8970,8970,8970,419
|
|
20230612,092400,252972790,8970,8970,8970,8970,0
|
|
20230612,092300,252972790,8970,8990,8990,8970,161
|
|
20230612,092200,251525540,9000,9010,9010,9000,7
|
|
20230612,092100,251462530,9000,9010,9010,9000,1309
|
|
20230612,092000,239675240,9020,9020,9020,9010,459
|
|
20230612,091900,235536040,9030,9030,9030,9030,1
|
|
20230612,091800,235527010,9030,9030,9030,9030,601
|
|
20230612,091700,230099980,9040,9040,9040,9040,2
|
|
20230612,091600,230081900,9040,9050,9050,9040,162
|
|
20230612,091500,228616300,9040,9040,9040,9040,765
|
|
20230612,091400,221700700,9040,9040,9040,9030,115
|
|
20230612,091300,220661120,9040,9050,9050,9040,1879
|
|
20230612,091200,203673940,9040,9030,9050,9030,4331
|
|
20230612,091100,164529310,9030,9010,9030,9010,56
|
|
20230612,091000,164024040,9020,9000,9020,9000,211
|
|
20230612,090900,162124490,8990,9020,9020,8990,995
|
|
20230612,090800,153172800,9020,9040,9040,9020,395
|
|
20230612,090700,149607930,9040,9040,9040,9040,335
|
|
20230612,090600,146579530,9030,9040,9040,9030,458
|
|
20230612,090500,142442210,9050,9030,9050,9030,563
|
|
20230612,090400,137352190,9030,9020,9060,9020,3345
|
|
20230612,090300,107178390,9020,9020,9020,8990,420
|
|
20230612,090200,103393040,9020,9020,9020,8990,181
|
|
20230612,090100,101761770,9030,9030,9030,9030,128
|
|
20230612,090000,100605930,9030,8950,9030,8950,11179
|