644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194100,60154890,6220,6220,6220,6220,254
|
|
20230612,194000,60154890,6220,6220,6220,6220,0
|
|
20230612,193900,60154890,6220,6220,6220,6220,0
|
|
20230612,193800,60154890,6220,6220,6220,6220,0
|
|
20230612,193700,60154890,6220,6220,6220,6220,0
|
|
20230612,193600,60154890,6220,6220,6220,6220,0
|
|
20230612,193500,60154890,6220,6220,6220,6220,0
|
|
20230612,193400,60154890,6220,6220,6220,6220,0
|
|
20230612,193300,60154890,6220,6220,6220,6220,0
|
|
20230612,193200,60154890,6220,6220,6220,6220,0
|
|
20230612,193100,60154890,6220,6220,6220,6220,0
|
|
20230612,193000,60154890,6220,6220,6220,6220,0
|
|
20230612,192900,60154890,6220,6220,6220,6220,0
|
|
20230612,192800,60154890,6220,6220,6220,6220,0
|
|
20230612,192700,60154890,6220,6220,6220,6220,0
|
|
20230612,192600,60154890,6220,6220,6220,6220,0
|
|
20230612,192500,60154890,6220,6220,6220,6220,0
|
|
20230612,192400,60154890,6220,6220,6220,6220,0
|
|
20230612,192300,60154890,6220,6220,6220,6220,0
|
|
20230612,192200,60154890,6220,6220,6220,6220,0
|
|
20230612,192100,60154890,6220,6220,6220,6220,0
|
|
20230612,192000,60154890,6220,6220,6220,6220,0
|
|
20230612,191900,60154890,6220,6220,6220,6220,0
|
|
20230612,191800,60154890,6220,6220,6220,6220,0
|
|
20230612,191700,60154890,6220,6220,6220,6220,0
|
|
20230612,191600,60154890,6220,6220,6220,6220,0
|
|
20230612,191500,60154890,6220,6220,6220,6220,0
|
|
20230612,191400,60154890,6220,6220,6220,6220,0
|
|
20230612,191300,60154890,6220,6220,6220,6220,0
|
|
20230612,191200,60154890,6220,6220,6220,6220,0
|
|
20230612,191100,60154890,6220,6220,6220,6220,254
|
|
20230612,191000,60154890,6220,6220,6220,6220,0
|
|
20230612,190900,60154890,6220,6220,6220,6220,0
|
|
20230612,190800,60154890,6220,6220,6220,6220,0
|
|
20230612,190700,60154890,6220,6220,6220,6220,0
|
|
20230612,190600,60154890,6220,6220,6220,6220,0
|
|
20230612,190500,60154890,6220,6220,6220,6220,0
|
|
20230612,190400,60154890,6220,6220,6220,6220,0
|
|
20230612,190300,60154890,6220,6220,6220,6220,0
|
|
20230612,190200,60154890,6220,6220,6220,6220,0
|
|
20230612,190100,60154890,6220,6220,6220,6220,0
|
|
20230612,190000,60154890,6220,6220,6220,6220,0
|
|
20230612,185900,60154890,6220,6220,6220,6220,0
|
|
20230612,185800,60154890,6220,6220,6220,6220,0
|
|
20230612,185700,60154890,6220,6220,6220,6220,0
|
|
20230612,185600,60154890,6220,6220,6220,6220,0
|
|
20230612,185500,60154890,6220,6220,6220,6220,0
|
|
20230612,185400,60154890,6220,6220,6220,6220,0
|
|
20230612,185300,60154890,6220,6220,6220,6220,0
|
|
20230612,185200,60154890,6220,6220,6220,6220,0
|
|
20230612,185100,60154890,6220,6220,6220,6220,0
|
|
20230612,185000,60154890,6220,6220,6220,6220,0
|
|
20230612,184900,60154890,6220,6220,6220,6220,0
|
|
20230612,184800,60154890,6220,6220,6220,6220,0
|
|
20230612,184700,60154890,6220,6220,6220,6220,0
|
|
20230612,184600,60154890,6220,6220,6220,6220,0
|
|
20230612,184500,60154890,6220,6220,6220,6220,0
|
|
20230612,184400,60154890,6220,6220,6220,6220,0
|
|
20230612,184300,60154890,6220,6220,6220,6220,0
|
|
20230612,184200,60154890,6220,6220,6220,6220,0
|
|
20230612,184100,60154890,6220,6220,6220,6220,254
|
|
20230612,184000,60154890,6220,6220,6220,6220,0
|
|
20230612,183900,60154890,6220,6220,6220,6220,0
|
|
20230612,183800,60154890,6220,6220,6220,6220,0
|
|
20230612,183700,60154890,6220,6220,6220,6220,0
|
|
20230612,183600,60154890,6220,6220,6220,6220,0
|
|
20230612,183500,60154890,6220,6220,6220,6220,0
|
|
20230612,183400,60154890,6220,6220,6220,6220,0
|
|
20230612,183300,60154890,6220,6220,6220,6220,0
|
|
20230612,183200,60154890,6220,6220,6220,6220,0
|
|
20230612,183100,60154890,6220,6220,6220,6220,0
|
|
20230612,183000,60154890,6220,6220,6220,6220,0
|
|
20230612,182900,60154890,6220,6220,6220,6220,0
|
|
20230612,182800,60154890,6220,6220,6220,6220,0
|
|
20230612,182700,60154890,6220,6220,6220,6220,0
|
|
20230612,182600,60154890,6220,6220,6220,6220,0
|
|
20230612,182500,60154890,6220,6220,6220,6220,0
|
|
20230612,182400,60154890,6220,6220,6220,6220,0
|
|
20230612,182300,60154890,6220,6220,6220,6220,0
|
|
20230612,182200,60154890,6220,6220,6220,6220,0
|
|
20230612,182100,60154890,6220,6220,6220,6220,0
|
|
20230612,182000,60154890,6220,6220,6220,6220,0
|
|
20230612,181900,60154890,6220,6220,6220,6220,0
|
|
20230612,181800,60154890,6220,6220,6220,6220,0
|
|
20230612,181700,60154890,6220,6220,6220,6220,0
|
|
20230612,181600,60154890,6220,6220,6220,6220,0
|
|
20230612,181500,60154890,6220,6220,6220,6220,0
|
|
20230612,181400,60154890,6220,6220,6220,6220,0
|
|
20230612,181300,60154890,6220,6220,6220,6220,0
|
|
20230612,181200,60154890,6220,6220,6220,6220,0
|
|
20230612,181100,60154890,6220,6220,6220,6220,254
|
|
20230612,181000,60154890,6220,6220,6220,6220,0
|
|
20230612,180900,60154890,6220,6220,6220,6220,0
|
|
20230612,180800,60154890,6220,6220,6220,6220,0
|
|
20230612,180700,60154890,6220,6220,6220,6220,0
|
|
20230612,180600,60154890,6220,6220,6220,6220,0
|
|
20230612,180500,60154890,6220,6220,6220,6220,0
|
|
20230612,180400,60154890,6220,6220,6220,6220,0
|
|
20230612,180300,60154890,6220,6220,6220,6220,0
|
|
20230612,180200,60154890,6220,6220,6220,6220,0
|
|
20230612,180100,60154890,6220,6220,6220,6220,0
|
|
20230612,180000,60154890,6220,6220,6220,6220,0
|
|
20230612,175900,60154890,6220,6220,6220,6220,0
|
|
20230612,175800,60154890,6220,6220,6220,6220,0
|
|
20230612,175700,60154890,6220,6220,6220,6220,0
|
|
20230612,175600,60154890,6220,6220,6220,6220,0
|
|
20230612,175500,60154890,6220,6220,6220,6220,0
|
|
20230612,175400,60154890,6220,6220,6220,6220,0
|
|
20230612,175300,60154890,6220,6220,6220,6220,0
|
|
20230612,175200,60154890,6220,6220,6220,6220,0
|
|
20230612,175100,60154890,6220,6220,6220,6220,0
|
|
20230612,175000,60154890,6220,6220,6220,6220,0
|
|
20230612,174900,60154890,6220,6220,6220,6220,0
|
|
20230612,174800,60154890,6220,6220,6220,6220,0
|
|
20230612,174700,60154890,6220,6220,6220,6220,0
|
|
20230612,174600,60154890,6220,6220,6220,6220,0
|
|
20230612,174500,60154890,6220,6220,6220,6220,0
|
|
20230612,174400,60154890,6220,6220,6220,6220,0
|
|
20230612,174300,60154890,6220,6220,6220,6220,0
|
|
20230612,174200,60154890,6220,6220,6220,6220,0
|
|
20230612,174100,60154890,6220,6220,6220,6220,254
|
|
20230612,174000,60154890,6220,6220,6220,6220,0
|
|
20230612,173900,60154890,6220,6220,6220,6220,0
|
|
20230612,173800,60154890,6220,6220,6220,6220,0
|
|
20230612,173700,60154890,6220,6220,6220,6220,0
|
|
20230612,173600,60154890,6220,6220,6220,6220,0
|
|
20230612,173500,60154890,6220,6220,6220,6220,0
|
|
20230612,173400,60154890,6220,6220,6220,6220,0
|
|
20230612,173300,60154890,6220,6220,6220,6220,0
|
|
20230612,173200,60154890,6220,6220,6220,6220,0
|
|
20230612,173100,60154890,6220,6220,6220,6220,0
|
|
20230612,173000,60154890,6220,6220,6220,6220,0
|
|
20230612,172900,60154890,6220,6220,6220,6220,0
|
|
20230612,172800,60154890,6220,6220,6220,6220,0
|
|
20230612,172700,60154890,6220,6220,6220,6220,0
|
|
20230612,172600,60154890,6220,6220,6220,6220,0
|
|
20230612,172500,60154890,6220,6220,6220,6220,0
|
|
20230612,172400,60154890,6220,6220,6220,6220,0
|
|
20230612,172300,60154890,6220,6220,6220,6220,0
|
|
20230612,172200,60154890,6220,6220,6220,6220,0
|
|
20230612,172100,60154890,6220,6220,6220,6220,0
|
|
20230612,172000,60154890,6220,6220,6220,6220,0
|
|
20230612,171900,60154890,6220,6220,6220,6220,0
|
|
20230612,171800,60154890,6220,6220,6220,6220,0
|
|
20230612,171700,60154890,6220,6220,6220,6220,0
|
|
20230612,171600,60154890,6220,6220,6220,6220,0
|
|
20230612,171500,60154890,6220,6220,6220,6220,0
|
|
20230612,171400,60154890,6220,6220,6220,6220,0
|
|
20230612,171300,60154890,6220,6220,6220,6220,0
|
|
20230612,171200,60154890,6220,6220,6220,6220,0
|
|
20230612,171100,60154890,6220,6220,6220,6220,254
|
|
20230612,171000,60154890,6220,6220,6220,6220,0
|
|
20230612,170900,60154890,6220,6220,6220,6220,0
|
|
20230612,170800,60154890,6220,6220,6220,6220,0
|
|
20230612,170700,60154890,6220,6220,6220,6220,0
|
|
20230612,170600,60154890,6220,6220,6220,6220,0
|
|
20230612,170500,60154890,6220,6220,6220,6220,0
|
|
20230612,170400,60154890,6220,6220,6220,6220,0
|
|
20230612,170300,60154890,6220,6220,6220,6220,0
|
|
20230612,170200,60154890,6220,6220,6220,6220,0
|
|
20230612,170100,60154890,6220,6220,6220,6220,0
|
|
20230612,170000,60154890,6220,6220,6220,6220,0
|
|
20230612,165900,60154890,6220,6220,6220,6220,0
|
|
20230612,165800,60154890,6220,6220,6220,6220,0
|
|
20230612,165700,60154890,6220,6220,6220,6220,0
|
|
20230612,165600,60154890,6220,6220,6220,6220,0
|
|
20230612,165500,60154890,6220,6220,6220,6220,0
|
|
20230612,165400,60154890,6220,6220,6220,6220,0
|
|
20230612,165300,60154890,6220,6220,6220,6220,0
|
|
20230612,165200,60154890,6220,6220,6220,6220,0
|
|
20230612,165100,60154890,6220,6220,6220,6220,0
|
|
20230612,165000,60154890,6220,6220,6220,6220,0
|
|
20230612,164900,60154890,6220,6220,6220,6220,0
|
|
20230612,164800,60154890,6220,6220,6220,6220,0
|
|
20230612,164700,60154890,6220,6220,6220,6220,0
|
|
20230612,164600,60154890,6220,6220,6220,6220,0
|
|
20230612,164500,60154890,6220,6220,6220,6220,0
|
|
20230612,164400,60154890,6220,6220,6220,6220,0
|
|
20230612,164300,60154890,6220,6220,6220,6220,0
|
|
20230612,164200,60154890,6220,6220,6220,6220,0
|
|
20230612,164100,60154890,6220,6220,6220,6220,254
|
|
20230612,164000,60154890,6220,6220,6220,6220,0
|
|
20230612,163900,60154890,6220,6220,6220,6220,0
|
|
20230612,163800,60154890,6220,6220,6220,6220,0
|
|
20230612,163700,60154890,6220,6220,6220,6220,0
|
|
20230612,163600,60154890,6220,6220,6220,6220,0
|
|
20230612,163500,60154890,6220,6220,6220,6220,0
|
|
20230612,163400,60154890,6220,6220,6220,6220,0
|
|
20230612,163300,60154890,6220,6220,6220,6220,0
|
|
20230612,163200,60154890,6220,6220,6220,6220,0
|
|
20230612,163100,60154890,6220,6220,6220,6220,0
|
|
20230612,163000,60154890,6220,6220,6220,6220,0
|
|
20230612,162900,60154890,6220,6220,6220,6220,0
|
|
20230612,162800,60154890,6220,6220,6220,6220,0
|
|
20230612,162700,60154890,6220,6220,6220,6220,0
|
|
20230612,162600,60154890,6220,6220,6220,6220,0
|
|
20230612,162500,60154890,6220,6220,6220,6220,0
|
|
20230612,162400,60154890,6220,6220,6220,6220,0
|
|
20230612,162300,60154890,6220,6220,6220,6220,0
|
|
20230612,162200,60154890,6220,6220,6220,6220,0
|
|
20230612,162100,60154890,6220,6220,6220,6220,0
|
|
20230612,162000,60154890,6220,6220,6220,6220,0
|
|
20230612,161900,60154890,6220,6220,6220,6220,0
|
|
20230612,161800,60154890,6220,6220,6220,6220,0
|
|
20230612,161700,60154890,6220,6220,6220,6220,0
|
|
20230612,161600,60154890,6220,6220,6220,6220,0
|
|
20230612,161500,60154890,6220,6220,6220,6220,0
|
|
20230612,161400,60154890,6220,6220,6220,6220,0
|
|
20230612,161300,60154890,6220,6220,6220,6220,0
|
|
20230612,161200,60154890,6220,6220,6220,6220,0
|
|
20230612,161100,60154890,6220,6220,6220,6220,254
|
|
20230612,161000,60154890,6220,6220,6220,6220,0
|
|
20230612,160900,60154890,6220,6220,6220,6220,0
|
|
20230612,160800,60154890,6220,6220,6220,6220,0
|
|
20230612,160700,60154890,6220,6220,6220,6220,0
|
|
20230612,160600,60154890,6220,6220,6220,6220,0
|
|
20230612,160500,60154890,6220,6220,6220,6220,0
|
|
20230612,160400,60154890,6220,6220,6220,6220,0
|
|
20230612,160300,60154890,6220,6220,6220,6220,0
|
|
20230612,160200,60154890,6220,6220,6220,6220,0
|
|
20230612,160100,60154890,6220,6220,6220,6220,0
|
|
20230612,160000,60154890,6220,6220,6220,6220,0
|
|
20230612,155900,60154890,6220,6220,6220,6220,0
|
|
20230612,155800,60154890,6220,6220,6220,6220,0
|
|
20230612,155700,60154890,6220,6220,6220,6220,0
|
|
20230612,155600,60154890,6220,6220,6220,6220,0
|
|
20230612,155500,60154890,6220,6220,6220,6220,0
|
|
20230612,155400,60154890,6220,6220,6220,6220,0
|
|
20230612,155300,60154890,6220,6220,6220,6220,0
|
|
20230612,155200,60154890,6220,6220,6220,6220,0
|
|
20230612,155100,60154890,6220,6220,6220,6220,0
|
|
20230612,155000,60154890,6220,6220,6220,6220,0
|
|
20230612,154900,60154890,6220,6220,6220,6220,0
|
|
20230612,154800,60154890,6220,6220,6220,6220,0
|
|
20230612,154700,60154890,6220,6220,6220,6220,0
|
|
20230612,154600,60154890,6220,6220,6220,6220,0
|
|
20230612,154500,60154890,6220,6220,6220,6220,0
|
|
20230612,154400,60154890,6220,6220,6220,6220,0
|
|
20230612,154300,60154890,6220,6220,6220,6220,0
|
|
20230612,154200,60154890,6220,6220,6220,6220,0
|
|
20230612,154100,60154890,6220,6220,6220,6220,254
|
|
20230612,154000,60154890,6220,6220,6220,6220,0
|
|
20230612,153900,60154890,6220,6220,6220,6220,0
|
|
20230612,153800,60154890,6220,6220,6220,6220,0
|
|
20230612,153700,60154890,6220,6220,6220,6220,0
|
|
20230612,153600,60154890,6220,6220,6220,6220,0
|
|
20230612,153500,60154890,6220,6220,6220,6220,0
|
|
20230612,153400,60154890,6220,6220,6220,6220,0
|
|
20230612,153300,60154890,6220,6220,6220,6220,0
|
|
20230612,153200,60154890,6220,6220,6220,6220,0
|
|
20230612,153100,60154890,6220,6220,6220,6220,0
|
|
20230612,153000,60154890,6220,6220,6220,6220,254
|
|
20230612,152900,58575010,6230,6230,6230,6230,0
|
|
20230612,152800,58575010,6230,6230,6230,6230,0
|
|
20230612,152700,58575010,6230,6230,6230,6230,0
|
|
20230612,152600,58575010,6230,6230,6230,6230,0
|
|
20230612,152500,58575010,6230,6230,6230,6230,0
|
|
20230612,152400,58575010,6230,6230,6230,6230,0
|
|
20230612,152300,58575010,6230,6230,6230,6230,0
|
|
20230612,152200,58575010,6230,6230,6230,6230,0
|
|
20230612,152100,58575010,6230,6230,6230,6230,0
|
|
20230612,152000,58575010,6230,6230,6230,6230,0
|
|
20230612,151900,58575010,6230,6230,6230,6230,0
|
|
20230612,151800,58575010,6230,6230,6230,6230,3
|
|
20230612,151700,58556320,6230,6230,6230,6230,0
|
|
20230612,151600,58556320,6230,6230,6230,6230,0
|
|
20230612,151500,58556320,6230,6230,6230,6230,0
|
|
20230612,151400,58556320,6230,6230,6230,6230,2
|
|
20230612,151300,58543860,6230,6230,6230,6230,0
|
|
20230612,151200,58543860,6230,6230,6230,6230,4
|
|
20230612,151100,58518940,6220,6220,6220,6220,10
|
|
20230612,151000,58456740,6220,6220,6220,6220,68
|
|
20230612,150900,58033780,6230,6220,6230,6220,13
|
|
20230612,150800,57952900,6230,6230,6230,6230,0
|
|
20230612,150700,57952900,6230,6230,6230,6230,5
|
|
20230612,150600,57921750,6240,6240,6240,6240,7
|
|
20230612,150500,57878070,6240,6240,6240,6240,2
|
|
20230612,150400,57865590,6230,6230,6230,6230,44
|
|
20230612,150300,57591470,6230,6230,6230,6230,0
|
|
20230612,150200,57591470,6230,6230,6230,6230,0
|
|
20230612,150100,57591470,6230,6230,6230,6230,0
|
|
20230612,150000,57591470,6230,6230,6230,6230,40
|
|
20230612,145900,57342270,6240,6230,6240,6230,410
|
|
20230612,145800,54787890,6240,6240,6240,6240,0
|
|
20230612,145700,54787890,6240,6240,6240,6240,0
|
|
20230612,145600,54787890,6240,6240,6240,6240,0
|
|
20230612,145500,54787890,6240,6240,6240,6240,0
|
|
20230612,145400,54787890,6240,6240,6240,6240,0
|
|
20230612,145300,54787890,6240,6240,6240,6240,1
|
|
20230612,145200,54781650,6240,6240,6240,6240,0
|
|
20230612,145100,54781650,6240,6240,6240,6240,0
|
|
20230612,145000,54781650,6240,6240,6240,6240,0
|
|
20230612,144900,54781650,6240,6240,6240,6240,0
|
|
20230612,144800,54781650,6240,6240,6240,6240,0
|
|
20230612,144700,54781650,6240,6240,6240,6240,0
|
|
20230612,144600,54781650,6240,6240,6240,6240,0
|
|
20230612,144500,54781650,6240,6240,6240,6240,0
|
|
20230612,144400,54781650,6240,6240,6240,6240,0
|
|
20230612,144300,54781650,6240,6240,6240,6240,80
|
|
20230612,144200,54282450,6240,6240,6240,6240,0
|
|
20230612,144100,54282450,6240,6240,6240,6240,0
|
|
20230612,144000,54282450,6240,6240,6240,6240,0
|
|
20230612,143900,54282450,6240,6240,6240,6240,0
|
|
20230612,143800,54282450,6240,6240,6240,6240,0
|
|
20230612,143700,54282450,6240,6240,6240,6240,387
|
|
20230612,143600,51867570,6250,6250,6250,6250,0
|
|
20230612,143500,51867570,6250,6250,6250,6250,0
|
|
20230612,143400,51867570,6250,6250,6250,6250,0
|
|
20230612,143300,51867570,6250,6250,6250,6250,10
|
|
20230612,143200,51805070,6250,6250,6250,6250,43
|
|
20230612,143100,51536320,6250,6250,6250,6250,0
|
|
20230612,143000,51536320,6250,6250,6250,6250,0
|
|
20230612,142900,51536320,6250,6250,6250,6250,0
|
|
20230612,142800,51536320,6250,6250,6250,6250,0
|
|
20230612,142700,51536320,6250,6250,6250,6250,0
|
|
20230612,142600,51536320,6250,6250,6250,6250,0
|
|
20230612,142500,51536320,6250,6250,6250,6250,0
|
|
20230612,142400,51536320,6250,6250,6250,6250,0
|
|
20230612,142300,51536320,6250,6250,6250,6250,0
|
|
20230612,142200,51536320,6250,6250,6250,6250,0
|
|
20230612,142100,51536320,6250,6250,6250,6250,0
|
|
20230612,142000,51536320,6250,6250,6250,6250,0
|
|
20230612,141900,51536320,6250,6250,6250,6250,0
|
|
20230612,141800,51536320,6250,6250,6250,6250,0
|
|
20230612,141700,51536320,6250,6250,6250,6250,0
|
|
20230612,141600,51536320,6250,6250,6250,6250,0
|
|
20230612,141500,51536320,6250,6250,6250,6250,0
|
|
20230612,141400,51536320,6250,6250,6250,6250,0
|
|
20230612,141300,51536320,6250,6230,6250,6230,3
|
|
20230612,141200,51517610,6230,6230,6230,6230,0
|
|
20230612,141100,51517610,6230,6230,6230,6230,0
|
|
20230612,141000,51517610,6230,6230,6230,6230,0
|
|
20230612,140900,51517610,6230,6240,6240,6230,589
|
|
20230612,140800,47847910,6240,6240,6240,6240,0
|
|
20230612,140700,47847910,6240,6240,6240,6240,0
|
|
20230612,140600,47847910,6240,6240,6240,6240,24
|
|
20230612,140500,47698150,6250,6250,6250,6250,0
|
|
20230612,140400,47698150,6250,6250,6250,6250,0
|
|
20230612,140300,47698150,6250,6250,6250,6250,0
|
|
20230612,140200,47698150,6250,6250,6250,6250,28
|
|
20230612,140100,47523150,6250,6250,6250,6250,0
|
|
20230612,140000,47523150,6250,6250,6250,6250,0
|
|
20230612,135900,47523150,6250,6250,6250,6250,0
|
|
20230612,135800,47523150,6250,6250,6250,6250,0
|
|
20230612,135700,47523150,6250,6250,6250,6250,0
|
|
20230612,135600,47523150,6250,6250,6250,6250,34
|
|
20230612,135500,47310650,6250,6250,6250,6250,0
|
|
20230612,135400,47310650,6250,6250,6250,6250,0
|
|
20230612,135300,47310650,6250,6250,6250,6250,0
|
|
20230612,135200,47310650,6250,6240,6250,6240,2
|
|
20230612,135100,47298160,6230,6230,6230,6230,3
|
|
20230612,135000,47279470,6230,6230,6230,6230,0
|
|
20230612,134900,47279470,6230,6230,6230,6230,0
|
|
20230612,134800,47279470,6230,6230,6230,6230,13
|
|
20230612,134700,47198480,6250,6250,6250,6250,0
|
|
20230612,134600,47198480,6250,6250,6250,6250,0
|
|
20230612,134500,47198480,6250,6250,6250,6250,0
|
|
20230612,134400,47198480,6250,6250,6250,6250,0
|
|
20230612,134300,47198480,6250,6250,6250,6250,0
|
|
20230612,134200,47198480,6250,6250,6250,6250,0
|
|
20230612,134100,47198480,6250,6250,6250,6250,0
|
|
20230612,134000,47198480,6250,6250,6250,6250,0
|
|
20230612,133900,47198480,6250,6250,6250,6250,0
|
|
20230612,133800,47198480,6250,6250,6250,6250,0
|
|
20230612,133700,47198480,6250,6250,6250,6250,0
|
|
20230612,133600,47198480,6250,6250,6250,6250,0
|
|
20230612,133500,47198480,6250,6250,6250,6250,0
|
|
20230612,133400,47198480,6250,6250,6250,6250,0
|
|
20230612,133300,47198480,6250,6250,6250,6250,0
|
|
20230612,133200,47198480,6250,6250,6250,6250,1
|
|
20230612,133100,47192230,6230,6230,6230,6230,1
|
|
20230612,133000,47186000,6230,6230,6230,6230,0
|
|
20230612,132900,47186000,6230,6230,6230,6230,0
|
|
20230612,132800,47186000,6230,6240,6240,6230,137
|
|
20230612,132700,46332450,6250,6250,6250,6250,0
|
|
20230612,132600,46332450,6250,6250,6250,6250,0
|
|
20230612,132500,46332450,6250,6250,6250,6250,0
|
|
20230612,132400,46332450,6250,6250,6250,6250,0
|
|
20230612,132300,46332450,6250,6250,6250,6250,0
|
|
20230612,132200,46332450,6250,6250,6250,6250,0
|
|
20230612,132100,46332450,6250,6250,6250,6250,0
|
|
20230612,132000,46332450,6250,6250,6250,6250,0
|
|
20230612,131900,46332450,6250,6240,6250,6240,252
|
|
20230612,131800,44759950,6230,6230,6230,6230,0
|
|
20230612,131700,44759950,6230,6230,6230,6230,0
|
|
20230612,131600,44759950,6230,6230,6230,6230,0
|
|
20230612,131500,44759950,6230,6230,6230,6230,0
|
|
20230612,131400,44759950,6230,6230,6230,6230,445
|
|
20230612,131300,41987600,6230,6230,6230,6230,0
|
|
20230612,131200,41987600,6230,6230,6230,6230,0
|
|
20230612,131100,41987600,6230,6220,6230,6220,14
|
|
20230612,131000,41900480,6220,6220,6220,6220,0
|
|
20230612,130900,41900480,6220,6220,6220,6220,0
|
|
20230612,130800,41900480,6220,6220,6220,6220,0
|
|
20230612,130700,41900480,6220,6220,6220,6220,0
|
|
20230612,130600,41900480,6220,6220,6220,6220,24
|
|
20230612,130500,41751200,6230,6230,6230,6230,0
|
|
20230612,130400,41751200,6230,6230,6230,6230,0
|
|
20230612,130300,41751200,6230,6230,6230,6230,0
|
|
20230612,130200,41751200,6230,6230,6230,6230,0
|
|
20230612,130100,41751200,6230,6230,6230,6230,0
|
|
20230612,130000,41751200,6230,6230,6230,6230,0
|
|
20230612,125900,41751200,6230,6230,6230,6230,0
|
|
20230612,125800,41751200,6230,6230,6230,6230,0
|
|
20230612,125700,41751200,6230,6230,6230,6230,0
|
|
20230612,125600,41751200,6230,6230,6230,6230,0
|
|
20230612,125500,41751200,6230,6230,6230,6230,0
|
|
20230612,125400,41751200,6230,6230,6230,6230,0
|
|
20230612,125300,41751200,6230,6230,6230,6230,0
|
|
20230612,125200,41751200,6230,6230,6230,6230,0
|
|
20230612,125100,41751200,6230,6230,6230,6230,0
|
|
20230612,125000,41751200,6230,6230,6230,6230,0
|
|
20230612,124900,41751200,6230,6230,6230,6230,0
|
|
20230612,124800,41751200,6230,6230,6230,6230,0
|
|
20230612,124700,41751200,6230,6230,6230,6230,0
|
|
20230612,124600,41751200,6230,6230,6230,6230,0
|
|
20230612,124500,41751200,6230,6230,6230,6230,0
|
|
20230612,124400,41751200,6230,6230,6230,6230,0
|
|
20230612,124300,41751200,6230,6230,6230,6230,6
|
|
20230612,124200,41713820,6240,6240,6240,6240,0
|
|
20230612,124100,41713820,6240,6240,6240,6240,0
|
|
20230612,124000,41713820,6240,6240,6240,6240,0
|
|
20230612,123900,41713820,6240,6240,6240,6240,0
|
|
20230612,123800,41713820,6240,6240,6240,6240,0
|
|
20230612,123700,41713820,6240,6240,6240,6240,0
|
|
20230612,123600,41713820,6240,6240,6240,6240,0
|
|
20230612,123500,41713820,6240,6240,6240,6240,0
|
|
20230612,123400,41713820,6240,6240,6240,6240,0
|
|
20230612,123300,41713820,6240,6240,6240,6240,0
|
|
20230612,123200,41713820,6240,6240,6240,6240,0
|
|
20230612,123100,41713820,6240,6240,6240,6240,0
|
|
20230612,123000,41713820,6240,6240,6240,6240,0
|
|
20230612,122900,41713820,6240,6240,6240,6240,0
|
|
20230612,122800,41713820,6240,6240,6240,6240,0
|
|
20230612,122700,41713820,6240,6240,6240,6240,0
|
|
20230612,122600,41713820,6240,6240,6240,6240,0
|
|
20230612,122500,41713820,6240,6240,6240,6240,0
|
|
20230612,122400,41713820,6240,6240,6240,6240,0
|
|
20230612,122300,41713820,6240,6240,6240,6240,0
|
|
20230612,122200,41713820,6240,6240,6240,6240,0
|
|
20230612,122100,41713820,6240,6240,6240,6240,0
|
|
20230612,122000,41713820,6240,6240,6240,6240,0
|
|
20230612,121900,41713820,6240,6240,6240,6240,0
|
|
20230612,121800,41713820,6240,6240,6240,6240,0
|
|
20230612,121700,41713820,6240,6240,6240,6240,0
|
|
20230612,121600,41713820,6240,6240,6240,6240,0
|
|
20230612,121500,41713820,6240,6240,6240,6240,0
|
|
20230612,121400,41713820,6240,6240,6240,6240,4
|
|
20230612,121300,41688860,6220,6220,6220,6220,0
|
|
20230612,121200,41688860,6220,6220,6220,6220,0
|
|
20230612,121100,41688860,6220,6220,6220,6220,0
|
|
20230612,121000,41688860,6220,6220,6220,6220,0
|
|
20230612,120900,41688860,6220,6220,6220,6220,0
|
|
20230612,120800,41688860,6220,6220,6220,6220,0
|
|
20230612,120700,41688860,6220,6220,6220,6220,0
|
|
20230612,120600,41688860,6220,6230,6230,6220,214
|
|
20230612,120500,40357770,6220,6220,6220,6220,0
|
|
20230612,120400,40357770,6220,6220,6220,6220,0
|
|
20230612,120300,40357770,6220,6220,6220,6220,0
|
|
20230612,120200,40357770,6220,6220,6220,6220,35
|
|
20230612,120100,40140070,6220,6220,6220,6220,0
|
|
20230612,120000,40140070,6220,6240,6240,6220,391
|
|
20230612,115900,37705250,6250,6250,6250,6250,0
|
|
20230612,115800,37705250,6250,6250,6250,6250,0
|
|
20230612,115700,37705250,6250,6250,6250,6250,0
|
|
20230612,115600,37705250,6250,6250,6250,6250,0
|
|
20230612,115500,37705250,6250,6250,6250,6250,0
|
|
20230612,115400,37705250,6250,6250,6250,6250,0
|
|
20230612,115300,37705250,6250,6250,6250,6250,0
|
|
20230612,115200,37705250,6250,6250,6250,6250,0
|
|
20230612,115100,37705250,6250,6250,6250,6250,0
|
|
20230612,115000,37705250,6250,6250,6250,6250,0
|
|
20230612,114900,37705250,6250,6250,6250,6250,0
|
|
20230612,114800,37705250,6250,6250,6250,6250,0
|
|
20230612,114700,37705250,6250,6250,6250,6250,0
|
|
20230612,114600,37705250,6250,6250,6250,6250,0
|
|
20230612,114500,37705250,6250,6250,6250,6250,0
|
|
20230612,114400,37705250,6250,6250,6250,6250,0
|
|
20230612,114300,37705250,6250,6250,6250,6250,0
|
|
20230612,114200,37705250,6250,6250,6250,6250,0
|
|
20230612,114100,37705250,6250,6250,6250,6250,0
|
|
20230612,114000,37705250,6250,6250,6250,6250,0
|
|
20230612,113900,37705250,6250,6250,6250,6250,0
|
|
20230612,113800,37705250,6250,6250,6250,6250,0
|
|
20230612,113700,37705250,6250,6250,6250,6250,0
|
|
20230612,113600,37705250,6250,6250,6250,6250,16
|
|
20230612,113500,37605250,6250,6250,6250,6250,2
|
|
20230612,113400,37592750,6250,6250,6250,6250,0
|
|
20230612,113300,37592750,6250,6250,6250,6250,0
|
|
20230612,113200,37592750,6250,6250,6250,6250,0
|
|
20230612,113100,37592750,6250,6250,6250,6250,0
|
|
20230612,113000,37592750,6250,6250,6250,6250,0
|
|
20230612,112900,37592750,6250,6250,6250,6250,0
|
|
20230612,112800,37592750,6250,6250,6250,6250,0
|
|
20230612,112700,37592750,6250,6250,6250,6250,0
|
|
20230612,112600,37592750,6250,6250,6250,6250,160
|
|
20230612,112500,36592750,6250,6240,6250,6240,960
|
|
20230612,112400,30600750,6250,6250,6250,6250,0
|
|
20230612,112300,30600750,6250,6250,6250,6250,0
|
|
20230612,112200,30600750,6250,6250,6250,6250,0
|
|
20230612,112100,30600750,6250,6250,6250,6250,4
|
|
20230612,112000,30575750,6240,6240,6240,6240,0
|
|
20230612,111900,30575750,6240,6240,6240,6240,2
|
|
20230612,111800,30563270,6250,6250,6250,6250,0
|
|
20230612,111700,30563270,6250,6250,6250,6250,0
|
|
20230612,111600,30563270,6250,6250,6250,6250,0
|
|
20230612,111500,30563270,6250,6250,6250,6250,0
|
|
20230612,111400,30563270,6250,6250,6250,6250,1
|
|
20230612,111300,30557020,6250,6250,6250,6250,0
|
|
20230612,111200,30557020,6250,6250,6250,6250,0
|
|
20230612,111100,30557020,6250,6250,6250,6250,0
|
|
20230612,111000,30557020,6250,6250,6250,6250,0
|
|
20230612,110900,30557020,6250,6250,6250,6250,0
|
|
20230612,110800,30557020,6250,6250,6250,6250,0
|
|
20230612,110700,30557020,6250,6250,6250,6250,0
|
|
20230612,110600,30557020,6250,6250,6250,6250,0
|
|
20230612,110500,30557020,6250,6250,6250,6250,0
|
|
20230612,110400,30557020,6250,6250,6250,6250,1
|
|
20230612,110300,30550770,6250,6240,6250,6240,13
|
|
20230612,110200,30469580,6240,6240,6240,6240,0
|
|
20230612,110100,30469580,6240,6250,6250,6240,2
|
|
20230612,110000,30457090,6250,6250,6250,6250,0
|
|
20230612,105900,30457090,6250,6250,6250,6250,0
|
|
20230612,105800,30457090,6250,6250,6250,6250,0
|
|
20230612,105700,30457090,6250,6250,6250,6250,0
|
|
20230612,105600,30457090,6250,6250,6250,6250,5
|
|
20230612,105500,30425840,6240,6240,6240,6240,0
|
|
20230612,105400,30425840,6240,6240,6240,6240,1
|
|
20230612,105300,30419600,6250,6240,6250,6240,35
|
|
20230612,105200,30201120,6250,6250,6250,6250,0
|
|
20230612,105100,30201120,6250,6250,6250,6250,0
|
|
20230612,105000,30201120,6250,6250,6250,6250,0
|
|
20230612,104900,30201120,6250,6250,6250,6250,0
|
|
20230612,104800,30201120,6250,6250,6250,6250,0
|
|
20230612,104700,30201120,6250,6250,6250,6250,0
|
|
20230612,104600,30201120,6250,6250,6250,6250,0
|
|
20230612,104500,30201120,6250,6250,6250,6250,0
|
|
20230612,104400,30201120,6250,6250,6250,6250,222
|
|
20230612,104300,28813620,6250,6250,6250,6250,0
|
|
20230612,104200,28813620,6250,6250,6250,6250,0
|
|
20230612,104100,28813620,6250,6250,6250,6250,0
|
|
20230612,104000,28813620,6250,6250,6250,6250,0
|
|
20230612,103900,28813620,6250,6250,6250,6250,0
|
|
20230612,103800,28813620,6250,6250,6250,6250,0
|
|
20230612,103700,28813620,6250,6250,6250,6250,0
|
|
20230612,103600,28813620,6250,6250,6250,6250,0
|
|
20230612,103500,28813620,6250,6250,6250,6250,0
|
|
20230612,103400,28813620,6250,6250,6250,6250,0
|
|
20230612,103300,28813620,6250,6250,6250,6250,1
|
|
20230612,103200,28807370,6250,6250,6250,6250,23
|
|
20230612,103100,28663620,6250,6250,6250,6250,0
|
|
20230612,103000,28663620,6250,6250,6250,6250,0
|
|
20230612,102900,28663620,6250,6250,6250,6250,0
|
|
20230612,102800,28663620,6250,6250,6250,6250,0
|
|
20230612,102700,28663620,6250,6250,6250,6250,16
|
|
20230612,102600,28563620,6250,6250,6250,6250,0
|
|
20230612,102500,28563620,6250,6250,6250,6250,3
|
|
20230612,102400,28544870,6250,6260,6260,6250,2
|
|
20230612,102300,28532360,6260,6260,6260,6260,0
|
|
20230612,102200,28532360,6260,6260,6260,6260,0
|
|
20230612,102100,28532360,6260,6260,6260,6260,0
|
|
20230612,102000,28532360,6260,6260,6260,6260,0
|
|
20230612,101900,28532360,6260,6260,6260,6260,0
|
|
20230612,101800,28532360,6260,6260,6260,6260,18
|
|
20230612,101700,28419680,6270,6270,6270,6270,0
|
|
20230612,101600,28419680,6270,6270,6270,6270,18
|
|
20230612,101500,28306820,6250,6250,6250,6250,3
|
|
20230612,101400,28288070,6270,6270,6270,6270,0
|
|
20230612,101300,28288070,6270,6270,6270,6270,0
|
|
20230612,101200,28288070,6270,6270,6270,6270,0
|
|
20230612,101100,28288070,6270,6270,6270,6270,0
|
|
20230612,101000,28288070,6270,6270,6270,6270,0
|
|
20230612,100900,28288070,6270,6270,6270,6270,0
|
|
20230612,100800,28288070,6270,6250,6270,6250,45
|
|
20230612,100700,28006800,6250,6270,6270,6250,914
|
|
20230612,100600,22294230,6270,6270,6270,6270,0
|
|
20230612,100500,22294230,6270,6270,6270,6270,0
|
|
20230612,100400,22294230,6270,6270,6270,6270,0
|
|
20230612,100300,22294230,6270,6270,6270,6270,0
|
|
20230612,100200,22294230,6270,6270,6270,6270,113
|
|
20230612,100100,21585720,6280,6280,6280,6280,0
|
|
20230612,100000,21585720,6280,6280,6280,6280,0
|
|
20230612,095900,21585720,6280,6280,6280,6280,0
|
|
20230612,095800,21585720,6280,6280,6280,6280,0
|
|
20230612,095700,21585720,6280,6280,6280,6280,238
|
|
20230612,095600,20091080,6280,6280,6280,6280,0
|
|
20230612,095500,20091080,6280,6280,6280,6280,0
|
|
20230612,095400,20091080,6280,6280,6280,6280,0
|
|
20230612,095300,20091080,6280,6280,6280,6280,0
|
|
20230612,095200,20091080,6280,6280,6280,6280,0
|
|
20230612,095100,20091080,6280,6280,6280,6280,0
|
|
20230612,095000,20091080,6280,6280,6280,6280,0
|
|
20230612,094900,20091080,6280,6280,6280,6280,0
|
|
20230612,094800,20091080,6280,6280,6280,6280,0
|
|
20230612,094700,20091080,6280,6280,6280,6280,121
|
|
20230612,094600,19331200,6280,6280,6280,6280,0
|
|
20230612,094500,19331200,6280,6280,6280,6280,0
|
|
20230612,094400,19331200,6280,6280,6280,6280,0
|
|
20230612,094300,19331200,6280,6290,6290,6280,166
|
|
20230612,094200,18288640,6300,6280,6300,6280,3
|
|
20230612,094100,18269780,6280,6290,6290,6280,166
|
|
20230612,094000,17226740,6290,6290,6290,6290,0
|
|
20230612,093900,17226740,6290,6290,6290,6290,43
|
|
20230612,093800,16956270,6300,6300,6300,6300,0
|
|
20230612,093700,16956270,6300,6300,6300,6300,8
|
|
20230612,093600,16905870,6300,6300,6300,6300,0
|
|
20230612,093500,16905870,6300,6300,6300,6300,0
|
|
20230612,093400,16905870,6300,6300,6300,6300,0
|
|
20230612,093300,16905870,6300,6300,6300,6300,33
|
|
20230612,093200,16697970,6300,6300,6300,6300,0
|
|
20230612,093100,16697970,6300,6300,6300,6300,0
|
|
20230612,093000,16697970,6300,6300,6300,6300,0
|
|
20230612,092900,16697970,6300,6300,6300,6300,0
|
|
20230612,092800,16697970,6300,6300,6300,6300,0
|
|
20230612,092700,16697970,6300,6300,6300,6300,0
|
|
20230612,092600,16697970,6300,6300,6300,6300,1
|
|
20230612,092500,16691670,6310,6310,6310,6310,0
|
|
20230612,092400,16691670,6310,6310,6310,6310,0
|
|
20230612,092300,16691670,6310,6300,6310,6300,6
|
|
20230612,092200,16653820,6310,6310,6310,6310,0
|
|
20230612,092100,16653820,6310,6310,6310,6310,0
|
|
20230612,092000,16653820,6310,6310,6310,6310,0
|
|
20230612,091900,16653820,6310,6310,6310,6310,1
|
|
20230612,091800,16647510,6290,6290,6290,6290,0
|
|
20230612,091700,16647510,6290,6290,6290,6290,40
|
|
20230612,091600,16395910,6310,6310,6310,6310,0
|
|
20230612,091500,16395910,6310,6310,6310,6310,8
|
|
20230612,091400,16345430,6310,6310,6310,6310,0
|
|
20230612,091300,16345430,6310,6310,6310,6310,0
|
|
20230612,091200,16345430,6310,6310,6310,6310,0
|
|
20230612,091100,16345430,6310,6300,6310,6300,114
|
|
20230612,091000,15627150,6310,6310,6310,6310,0
|
|
20230612,090900,15627150,6310,6310,6310,6310,0
|
|
20230612,090800,15627150,6310,6310,6310,6310,0
|
|
20230612,090700,15627150,6310,6310,6310,6300,6
|
|
20230612,090600,15589300,6310,6310,6310,6300,338
|
|
20230612,090500,13456600,6310,6330,6350,6310,335
|
|
20230612,090400,11330700,6310,6310,6310,6310,0
|
|
20230612,090300,11330700,6310,6330,6330,6310,114
|
|
20230612,090200,10609100,6330,6330,6330,6330,3
|
|
20230612,090100,10590110,6310,6310,6310,6310,2
|
|
20230612,090000,10577490,6310,6350,6350,6300,1626
|