621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191800,325825420,9180,9180,9180,9180,917
|
|
20230612,191700,325825420,9180,9180,9180,9180,0
|
|
20230612,191600,325825420,9180,9180,9180,9180,0
|
|
20230612,191500,325825420,9180,9180,9180,9180,0
|
|
20230612,191400,325825420,9180,9180,9180,9180,0
|
|
20230612,191300,325825420,9180,9180,9180,9180,0
|
|
20230612,191200,325825420,9180,9180,9180,9180,0
|
|
20230612,191100,325825420,9180,9180,9180,9180,0
|
|
20230612,191000,325825420,9180,9180,9180,9180,0
|
|
20230612,190900,325825420,9180,9180,9180,9180,0
|
|
20230612,190800,325825420,9180,9180,9180,9180,0
|
|
20230612,190700,325825420,9180,9180,9180,9180,0
|
|
20230612,190600,325825420,9180,9180,9180,9180,0
|
|
20230612,190500,325825420,9180,9180,9180,9180,0
|
|
20230612,190400,325825420,9180,9180,9180,9180,0
|
|
20230612,190300,325825420,9180,9180,9180,9180,0
|
|
20230612,190200,325825420,9180,9180,9180,9180,0
|
|
20230612,190100,325825420,9180,9180,9180,9180,0
|
|
20230612,190000,325825420,9180,9180,9180,9180,0
|
|
20230612,185900,325825420,9180,9180,9180,9180,0
|
|
20230612,185800,325825420,9180,9180,9180,9180,0
|
|
20230612,185700,325825420,9180,9180,9180,9180,0
|
|
20230612,185600,325825420,9180,9180,9180,9180,0
|
|
20230612,185500,325825420,9180,9180,9180,9180,0
|
|
20230612,185400,325825420,9180,9180,9180,9180,0
|
|
20230612,185300,325825420,9180,9180,9180,9180,0
|
|
20230612,185200,325825420,9180,9180,9180,9180,0
|
|
20230612,185100,325825420,9180,9180,9180,9180,0
|
|
20230612,185000,325825420,9180,9180,9180,9180,0
|
|
20230612,184900,325825420,9180,9180,9180,9180,0
|
|
20230612,184800,325825420,9180,9180,9180,9180,917
|
|
20230612,184700,325825420,9180,9180,9180,9180,0
|
|
20230612,184600,325825420,9180,9180,9180,9180,0
|
|
20230612,184500,325825420,9180,9180,9180,9180,0
|
|
20230612,184400,325825420,9180,9180,9180,9180,0
|
|
20230612,184300,325825420,9180,9180,9180,9180,0
|
|
20230612,184200,325825420,9180,9180,9180,9180,0
|
|
20230612,184100,325825420,9180,9180,9180,9180,0
|
|
20230612,184000,325825420,9180,9180,9180,9180,0
|
|
20230612,183900,325825420,9180,9180,9180,9180,0
|
|
20230612,183800,325825420,9180,9180,9180,9180,0
|
|
20230612,183700,325825420,9180,9180,9180,9180,0
|
|
20230612,183600,325825420,9180,9180,9180,9180,0
|
|
20230612,183500,325825420,9180,9180,9180,9180,0
|
|
20230612,183400,325825420,9180,9180,9180,9180,0
|
|
20230612,183300,325825420,9180,9180,9180,9180,0
|
|
20230612,183200,325825420,9180,9180,9180,9180,0
|
|
20230612,183100,325825420,9180,9180,9180,9180,0
|
|
20230612,183000,325825420,9180,9180,9180,9180,0
|
|
20230612,182900,325825420,9180,9180,9180,9180,0
|
|
20230612,182800,325825420,9180,9180,9180,9180,0
|
|
20230612,182700,325825420,9180,9180,9180,9180,0
|
|
20230612,182600,325825420,9180,9180,9180,9180,0
|
|
20230612,182500,325825420,9180,9180,9180,9180,0
|
|
20230612,182400,325825420,9180,9180,9180,9180,0
|
|
20230612,182300,325825420,9180,9180,9180,9180,0
|
|
20230612,182200,325825420,9180,9180,9180,9180,0
|
|
20230612,182100,325825420,9180,9180,9180,9180,0
|
|
20230612,182000,325825420,9180,9180,9180,9180,0
|
|
20230612,181900,325825420,9180,9180,9180,9180,0
|
|
20230612,181800,325825420,9180,9180,9180,9180,917
|
|
20230612,181700,325825420,9180,9180,9180,9180,0
|
|
20230612,181600,325825420,9180,9180,9180,9180,0
|
|
20230612,181500,325825420,9180,9180,9180,9180,0
|
|
20230612,181400,325825420,9180,9180,9180,9180,0
|
|
20230612,181300,325825420,9180,9180,9180,9180,0
|
|
20230612,181200,325825420,9180,9180,9180,9180,0
|
|
20230612,181100,325825420,9180,9180,9180,9180,0
|
|
20230612,181000,325825420,9180,9180,9180,9180,0
|
|
20230612,180900,325825420,9180,9180,9180,9180,0
|
|
20230612,180800,325825420,9180,9180,9180,9180,0
|
|
20230612,180700,325825420,9180,9180,9180,9180,0
|
|
20230612,180600,325825420,9180,9180,9180,9180,0
|
|
20230612,180500,325825420,9180,9180,9180,9180,0
|
|
20230612,180400,325825420,9180,9180,9180,9180,0
|
|
20230612,180300,325825420,9180,9180,9180,9180,0
|
|
20230612,180200,325825420,9180,9180,9180,9180,0
|
|
20230612,180100,325825420,9180,9180,9180,9180,0
|
|
20230612,180000,325825420,9180,9180,9180,9180,0
|
|
20230612,175900,325825420,9180,9180,9180,9180,0
|
|
20230612,175800,325825420,9180,9180,9180,9180,0
|
|
20230612,175700,325825420,9180,9180,9180,9180,0
|
|
20230612,175600,325825420,9180,9180,9180,9180,0
|
|
20230612,175500,325825420,9180,9180,9180,9180,0
|
|
20230612,175400,325825420,9180,9180,9180,9180,0
|
|
20230612,175300,325825420,9180,9180,9180,9180,0
|
|
20230612,175200,325825420,9180,9180,9180,9180,0
|
|
20230612,175100,325825420,9180,9180,9180,9180,0
|
|
20230612,175000,325825420,9180,9180,9180,9180,0
|
|
20230612,174900,325825420,9180,9180,9180,9180,0
|
|
20230612,174800,325825420,9180,9180,9180,9180,917
|
|
20230612,174700,325825420,9180,9180,9180,9180,0
|
|
20230612,174600,325825420,9180,9180,9180,9180,0
|
|
20230612,174500,325825420,9180,9180,9180,9180,0
|
|
20230612,174400,325825420,9180,9180,9180,9180,0
|
|
20230612,174300,325825420,9180,9180,9180,9180,0
|
|
20230612,174200,325825420,9180,9180,9180,9180,0
|
|
20230612,174100,325825420,9180,9180,9180,9180,0
|
|
20230612,174000,325825420,9180,9180,9180,9180,0
|
|
20230612,173900,325825420,9180,9180,9180,9180,0
|
|
20230612,173800,325825420,9180,9180,9180,9180,0
|
|
20230612,173700,325825420,9180,9180,9180,9180,0
|
|
20230612,173600,325825420,9180,9180,9180,9180,0
|
|
20230612,173500,325825420,9180,9180,9180,9180,0
|
|
20230612,173400,325825420,9180,9180,9180,9180,0
|
|
20230612,173300,325825420,9180,9180,9180,9180,0
|
|
20230612,173200,325825420,9180,9180,9180,9180,0
|
|
20230612,173100,325825420,9180,9180,9180,9180,0
|
|
20230612,173000,325825420,9180,9180,9180,9180,0
|
|
20230612,172900,325825420,9180,9180,9180,9180,0
|
|
20230612,172800,325825420,9180,9180,9180,9180,0
|
|
20230612,172700,325825420,9180,9180,9180,9180,0
|
|
20230612,172600,325825420,9180,9180,9180,9180,0
|
|
20230612,172500,325825420,9180,9180,9180,9180,0
|
|
20230612,172400,325825420,9180,9180,9180,9180,0
|
|
20230612,172300,325825420,9180,9180,9180,9180,0
|
|
20230612,172200,325825420,9180,9180,9180,9180,0
|
|
20230612,172100,325825420,9180,9180,9180,9180,0
|
|
20230612,172000,325825420,9180,9180,9180,9180,0
|
|
20230612,171900,325825420,9180,9180,9180,9180,0
|
|
20230612,171800,325825420,9180,9180,9180,9180,917
|
|
20230612,171700,325825420,9180,9180,9180,9180,0
|
|
20230612,171600,325825420,9180,9180,9180,9180,0
|
|
20230612,171500,325825420,9180,9180,9180,9180,0
|
|
20230612,171400,325825420,9180,9180,9180,9180,0
|
|
20230612,171300,325825420,9180,9180,9180,9180,0
|
|
20230612,171200,325825420,9180,9180,9180,9180,0
|
|
20230612,171100,325825420,9180,9180,9180,9180,0
|
|
20230612,171000,325825420,9180,9180,9180,9180,0
|
|
20230612,170900,325825420,9180,9180,9180,9180,0
|
|
20230612,170800,325825420,9180,9180,9180,9180,0
|
|
20230612,170700,325825420,9180,9180,9180,9180,0
|
|
20230612,170600,325825420,9180,9180,9180,9180,0
|
|
20230612,170500,325825420,9180,9180,9180,9180,0
|
|
20230612,170400,325825420,9180,9180,9180,9180,0
|
|
20230612,170300,325825420,9180,9180,9180,9180,0
|
|
20230612,170200,325825420,9180,9180,9180,9180,0
|
|
20230612,170100,325825420,9180,9180,9180,9180,0
|
|
20230612,170000,325825420,9180,9180,9180,9180,0
|
|
20230612,165900,325825420,9180,9180,9180,9180,0
|
|
20230612,165800,325825420,9180,9180,9180,9180,0
|
|
20230612,165700,325825420,9180,9180,9180,9180,0
|
|
20230612,165600,325825420,9180,9180,9180,9180,0
|
|
20230612,165500,325825420,9180,9180,9180,9180,0
|
|
20230612,165400,325825420,9180,9180,9180,9180,0
|
|
20230612,165300,325825420,9180,9180,9180,9180,0
|
|
20230612,165200,325825420,9180,9180,9180,9180,0
|
|
20230612,165100,325825420,9180,9180,9180,9180,0
|
|
20230612,165000,325825420,9180,9180,9180,9180,0
|
|
20230612,164900,325825420,9180,9180,9180,9180,0
|
|
20230612,164800,325825420,9180,9180,9180,9180,917
|
|
20230612,164700,325825420,9180,9180,9180,9180,0
|
|
20230612,164600,325825420,9180,9180,9180,9180,0
|
|
20230612,164500,325825420,9180,9180,9180,9180,0
|
|
20230612,164400,325825420,9180,9180,9180,9180,0
|
|
20230612,164300,325825420,9180,9180,9180,9180,0
|
|
20230612,164200,325825420,9180,9180,9180,9180,0
|
|
20230612,164100,325825420,9180,9180,9180,9180,0
|
|
20230612,164000,325825420,9180,9180,9180,9180,0
|
|
20230612,163900,325825420,9180,9180,9180,9180,0
|
|
20230612,163800,325825420,9180,9180,9180,9180,0
|
|
20230612,163700,325825420,9180,9180,9180,9180,0
|
|
20230612,163600,325825420,9180,9180,9180,9180,0
|
|
20230612,163500,325825420,9180,9180,9180,9180,0
|
|
20230612,163400,325825420,9180,9180,9180,9180,0
|
|
20230612,163300,325825420,9180,9180,9180,9180,0
|
|
20230612,163200,325825420,9180,9180,9180,9180,0
|
|
20230612,163100,325825420,9180,9180,9180,9180,0
|
|
20230612,163000,325825420,9180,9180,9180,9180,0
|
|
20230612,162900,325825420,9180,9180,9180,9180,0
|
|
20230612,162800,325825420,9180,9180,9180,9180,0
|
|
20230612,162700,325825420,9180,9180,9180,9180,0
|
|
20230612,162600,325825420,9180,9180,9180,9180,0
|
|
20230612,162500,325825420,9180,9180,9180,9180,0
|
|
20230612,162400,325825420,9180,9180,9180,9180,0
|
|
20230612,162300,325825420,9180,9180,9180,9180,0
|
|
20230612,162200,325825420,9180,9180,9180,9180,0
|
|
20230612,162100,325825420,9180,9180,9180,9180,0
|
|
20230612,162000,325825420,9180,9180,9180,9180,0
|
|
20230612,161900,325825420,9180,9180,9180,9180,0
|
|
20230612,161800,325825420,9180,9180,9180,9180,917
|
|
20230612,161700,325825420,9180,9180,9180,9180,0
|
|
20230612,161600,325825420,9180,9180,9180,9180,0
|
|
20230612,161500,325825420,9180,9180,9180,9180,0
|
|
20230612,161400,325825420,9180,9180,9180,9180,0
|
|
20230612,161300,325825420,9180,9180,9180,9180,0
|
|
20230612,161200,325825420,9180,9180,9180,9180,0
|
|
20230612,161100,325825420,9180,9180,9180,9180,0
|
|
20230612,161000,325825420,9180,9180,9180,9180,0
|
|
20230612,160900,325825420,9180,9180,9180,9180,0
|
|
20230612,160800,325825420,9180,9180,9180,9180,0
|
|
20230612,160700,325825420,9180,9180,9180,9180,0
|
|
20230612,160600,325825420,9180,9180,9180,9180,0
|
|
20230612,160500,325825420,9180,9180,9180,9180,0
|
|
20230612,160400,325825420,9180,9180,9180,9180,0
|
|
20230612,160300,325825420,9180,9180,9180,9180,0
|
|
20230612,160200,325825420,9180,9180,9180,9180,0
|
|
20230612,160100,325825420,9180,9180,9180,9180,0
|
|
20230612,160000,325825420,9180,9180,9180,9180,0
|
|
20230612,155900,325825420,9180,9180,9180,9180,0
|
|
20230612,155800,325825420,9180,9180,9180,9180,0
|
|
20230612,155700,325825420,9180,9180,9180,9180,0
|
|
20230612,155600,325825420,9180,9180,9180,9180,0
|
|
20230612,155500,325825420,9180,9180,9180,9180,0
|
|
20230612,155400,325825420,9180,9180,9180,9180,0
|
|
20230612,155300,325825420,9180,9180,9180,9180,0
|
|
20230612,155200,325825420,9180,9180,9180,9180,0
|
|
20230612,155100,325825420,9180,9180,9180,9180,0
|
|
20230612,155000,325825420,9180,9180,9180,9180,0
|
|
20230612,154900,325825420,9180,9180,9180,9180,0
|
|
20230612,154800,325825420,9180,9180,9180,9180,917
|
|
20230612,154700,325825420,9180,9180,9180,9180,0
|
|
20230612,154600,325825420,9180,9180,9180,9180,0
|
|
20230612,154500,325825420,9180,9180,9180,9180,0
|
|
20230612,154400,325825420,9180,9180,9180,9180,0
|
|
20230612,154300,325825420,9180,9180,9180,9180,0
|
|
20230612,154200,325825420,9180,9180,9180,9180,0
|
|
20230612,154100,325825420,9180,9180,9180,9180,0
|
|
20230612,154000,325825420,9180,9180,9180,9180,0
|
|
20230612,153900,325825420,9180,9180,9180,9180,0
|
|
20230612,153800,325825420,9180,9180,9180,9180,0
|
|
20230612,153700,325825420,9180,9180,9180,9180,0
|
|
20230612,153600,325825420,9180,9180,9180,9180,0
|
|
20230612,153500,325825420,9180,9180,9180,9180,0
|
|
20230612,153400,325825420,9180,9180,9180,9180,0
|
|
20230612,153300,325825420,9180,9180,9180,9180,0
|
|
20230612,153200,325825420,9180,9180,9180,9180,0
|
|
20230612,153100,325825420,9180,9180,9180,9180,0
|
|
20230612,153000,325825420,9180,9180,9180,9180,917
|
|
20230612,152900,317407360,9180,9180,9180,9180,0
|
|
20230612,152800,317407360,9180,9180,9180,9180,0
|
|
20230612,152700,317407360,9180,9180,9180,9180,0
|
|
20230612,152600,317407360,9180,9180,9180,9180,0
|
|
20230612,152500,317407360,9180,9180,9180,9180,0
|
|
20230612,152400,317407360,9180,9180,9180,9180,0
|
|
20230612,152300,317407360,9180,9180,9180,9180,0
|
|
20230612,152200,317407360,9180,9180,9180,9180,0
|
|
20230612,152100,317407360,9180,9180,9180,9180,0
|
|
20230612,152000,317407360,9180,9180,9180,9180,0
|
|
20230612,151900,317407360,9180,9140,9180,9140,338
|
|
20230612,151800,314314800,9120,9140,9140,9120,117
|
|
20230612,151700,313245760,9140,9120,9140,9120,6
|
|
20230612,151600,313190980,9130,9120,9130,9120,108
|
|
20230612,151500,312205020,9140,9140,9140,9140,0
|
|
20230612,151400,312205020,9140,9140,9140,9140,200
|
|
20230612,151300,310377020,9130,9130,9130,9130,0
|
|
20230612,151200,310377020,9130,9130,9130,9130,0
|
|
20230612,151100,310377020,9130,9130,9130,9130,5
|
|
20230612,151000,310331370,9140,9140,9140,9140,85
|
|
20230612,150900,309554470,9140,9140,9140,9140,0
|
|
20230612,150800,309554470,9140,9140,9140,9140,0
|
|
20230612,150700,309554470,9140,9140,9140,9130,33
|
|
20230612,150600,309252860,9140,9140,9140,9140,1
|
|
20230612,150500,309243720,9130,9130,9130,9130,0
|
|
20230612,150400,309243720,9130,9130,9130,9130,0
|
|
20230612,150300,309243720,9130,9130,9130,9130,96
|
|
20230612,150200,308367240,9130,9130,9130,9130,0
|
|
20230612,150100,308367240,9130,9130,9130,9130,0
|
|
20230612,150000,308367240,9130,9130,9130,9130,6
|
|
20230612,145900,308312460,9140,9140,9140,9140,1
|
|
20230612,145800,308303320,9140,9140,9140,9140,99
|
|
20230612,145700,307398460,9140,9140,9140,9140,50
|
|
20230612,145600,306941460,9140,9130,9140,9130,50
|
|
20230612,145500,306484470,9130,9130,9130,9130,26
|
|
20230612,145400,306247090,9140,9130,9140,9130,7
|
|
20230612,145300,306183170,9130,9120,9130,9120,564
|
|
20230612,145200,301039300,9110,9120,9120,9110,140
|
|
20230612,145100,299763890,9110,9110,9110,9110,0
|
|
20230612,145000,299763890,9110,9110,9110,9110,0
|
|
20230612,144900,299763890,9110,9110,9110,9110,6
|
|
20230612,144800,299709230,9110,9110,9110,9110,0
|
|
20230612,144700,299709230,9110,9110,9110,9110,0
|
|
20230612,144600,299709230,9110,9110,9110,9110,6
|
|
20230612,144500,299654570,9110,9120,9120,9110,30
|
|
20230612,144400,299381030,9120,9120,9120,9120,46
|
|
20230612,144300,298961510,9120,9120,9120,9120,1
|
|
20230612,144200,298952390,9120,9120,9120,9120,0
|
|
20230612,144100,298952390,9120,9120,9120,9120,0
|
|
20230612,144000,298952390,9120,9120,9120,9120,20
|
|
20230612,143900,298769990,9120,9120,9120,9120,1
|
|
20230612,143800,298760870,9120,9120,9120,9120,0
|
|
20230612,143700,298760870,9120,9120,9120,9120,29
|
|
20230612,143600,298496390,9110,9110,9110,9110,10
|
|
20230612,143500,298405290,9110,9110,9110,9110,0
|
|
20230612,143400,298405290,9110,9110,9110,9110,0
|
|
20230612,143300,298405290,9110,9110,9110,9110,0
|
|
20230612,143200,298405290,9110,9110,9110,9110,0
|
|
20230612,143100,298405290,9110,9110,9110,9110,15
|
|
20230612,143000,298268640,9120,9120,9120,9120,50
|
|
20230612,142900,297812640,9110,9110,9110,9110,0
|
|
20230612,142800,297812640,9110,9110,9110,9110,0
|
|
20230612,142700,297812640,9110,9110,9110,9110,6
|
|
20230612,142600,297757980,9120,9110,9120,9110,196
|
|
20230612,142500,295970520,9110,9110,9110,9110,6
|
|
20230612,142400,295915860,9120,9120,9120,9110,506
|
|
20230612,142300,291301200,9120,9110,9120,9110,106
|
|
20230612,142200,290334540,9110,9120,9120,9110,1555
|
|
20230612,142100,276155500,9120,9120,9120,9120,6
|
|
20230612,142000,276100780,9120,9130,9130,9120,241
|
|
20230612,141900,273900510,9130,9130,9130,9130,26
|
|
20230612,141800,273663130,9130,9140,9140,9130,106
|
|
20230612,141700,272694350,9140,9140,9140,9140,1
|
|
20230612,141600,272685210,9130,9130,9130,9130,0
|
|
20230612,141500,272685210,9130,9130,9130,9130,0
|
|
20230612,141400,272685210,9130,9130,9130,9130,40
|
|
20230612,141300,272320010,9130,9130,9130,9130,0
|
|
20230612,141200,272320010,9130,9130,9130,9130,118
|
|
20230612,141100,271242670,9130,9130,9130,9130,52
|
|
20230612,141000,270767910,9130,9130,9130,9130,51
|
|
20230612,140900,270302280,9120,9120,9120,9120,0
|
|
20230612,140800,270302280,9120,9120,9120,9120,0
|
|
20230612,140700,270302280,9120,9120,9120,9120,0
|
|
20230612,140600,270302280,9120,9120,9120,9120,0
|
|
20230612,140500,270302280,9120,9120,9120,9120,164
|
|
20230612,140400,268806600,9130,9130,9130,9130,589
|
|
20230612,140300,263429030,9130,9130,9130,9130,1150
|
|
20230612,140200,252929530,9140,9140,9140,9140,0
|
|
20230612,140100,252929530,9140,9140,9140,9140,30
|
|
20230612,140000,252655330,9130,9130,9130,9130,0
|
|
20230612,135900,252655330,9130,9140,9140,9130,400
|
|
20230612,135800,249000720,9140,9140,9140,9140,0
|
|
20230612,135700,249000720,9140,9140,9140,9140,0
|
|
20230612,135600,249000720,9140,9140,9140,9140,0
|
|
20230612,135500,249000720,9140,9140,9140,9140,0
|
|
20230612,135400,249000720,9140,9140,9140,9140,0
|
|
20230612,135300,249000720,9140,9140,9140,9140,14
|
|
20230612,135200,248872760,9140,9140,9140,9140,0
|
|
20230612,135100,248872760,9140,9150,9150,9140,213
|
|
20230612,135000,246924830,9160,9160,9160,9160,1
|
|
20230612,134900,246915670,9170,9170,9170,9170,0
|
|
20230612,134800,246915670,9170,9170,9170,9170,0
|
|
20230612,134700,246915670,9170,9170,9170,9170,0
|
|
20230612,134600,246915670,9170,9170,9170,9170,0
|
|
20230612,134500,246915670,9170,9170,9170,9170,1
|
|
20230612,134400,246906500,9170,9170,9170,9170,0
|
|
20230612,134300,246906500,9170,9160,9170,9160,56
|
|
20230612,134200,246393530,9170,9150,9170,9150,52
|
|
20230612,134100,245916730,9140,9160,9160,9140,235
|
|
20230612,134000,243766800,9160,9160,9160,9160,6
|
|
20230612,133900,243711840,9160,9160,9160,9160,18
|
|
20230612,133800,243546960,9160,9160,9160,9160,0
|
|
20230612,133700,243546960,9160,9160,9160,9160,9
|
|
20230612,133600,243464520,9160,9160,9160,9160,0
|
|
20230612,133500,243464520,9160,9170,9170,9160,54
|
|
20230612,133400,242969450,9170,9170,9170,9170,23
|
|
20230612,133300,242758540,9180,9190,9190,9180,2466
|
|
20230612,133200,220110310,9190,9190,9190,9190,0
|
|
20230612,133100,220110310,9190,9190,9190,9190,0
|
|
20230612,133000,220110310,9190,9190,9190,9190,18
|
|
20230612,132900,219944890,9200,9200,9200,9200,0
|
|
20230612,132800,219944890,9200,9200,9200,9200,0
|
|
20230612,132700,219944890,9200,9200,9200,9200,14
|
|
20230612,132600,219816090,9200,9200,9200,9200,0
|
|
20230612,132500,219816090,9200,9200,9200,9200,3
|
|
20230612,132400,219788490,9200,9200,9200,9200,0
|
|
20230612,132300,219788490,9200,9200,9200,9200,0
|
|
20230612,132200,219788490,9200,9200,9200,9200,0
|
|
20230612,132100,219788490,9200,9200,9200,9200,0
|
|
20230612,132000,219788490,9200,9200,9200,9200,0
|
|
20230612,131900,219788490,9200,9200,9200,9200,0
|
|
20230612,131800,219788490,9200,9200,9200,9200,0
|
|
20230612,131700,219788490,9200,9200,9200,9200,50
|
|
20230612,131600,219328490,9190,9190,9190,9190,1
|
|
20230612,131500,219319300,9200,9200,9200,9200,0
|
|
20230612,131400,219319300,9200,9200,9200,9200,5
|
|
20230612,131300,219273300,9200,9200,9200,9200,4
|
|
20230612,131200,219236500,9200,9200,9200,9200,20
|
|
20230612,131100,219052500,9200,9200,9200,9200,0
|
|
20230612,131000,219052500,9200,9200,9200,9200,0
|
|
20230612,130900,219052500,9200,9200,9200,9200,0
|
|
20230612,130800,219052500,9200,9200,9200,9200,271
|
|
20230612,130700,216559300,9200,9200,9200,9200,0
|
|
20230612,130600,216559300,9200,9210,9210,9200,207
|
|
20230612,130500,214654830,9210,9210,9210,9210,0
|
|
20230612,130400,214654830,9210,9210,9210,9210,1
|
|
20230612,130300,214645620,9210,9210,9210,9210,1
|
|
20230612,130200,214636410,9210,9210,9210,9210,0
|
|
20230612,130100,214636410,9210,9210,9210,9210,0
|
|
20230612,130000,214636410,9210,9210,9210,9210,0
|
|
20230612,125900,214636410,9210,9210,9210,9210,5
|
|
20230612,125800,214590360,9220,9220,9220,9220,1
|
|
20230612,125700,214581140,9220,9220,9220,9220,0
|
|
20230612,125600,214581140,9220,9220,9220,9220,0
|
|
20230612,125500,214581140,9220,9220,9220,9220,0
|
|
20230612,125400,214581140,9220,9220,9220,9220,50
|
|
20230612,125300,214120140,9210,9220,9220,9210,4
|
|
20230612,125200,214083290,9200,9200,9200,9200,0
|
|
20230612,125100,214083290,9200,9200,9200,9200,217
|
|
20230612,125000,212086890,9200,9200,9200,9200,0
|
|
20230612,124900,212086890,9200,9200,9200,9200,0
|
|
20230612,124800,212086890,9200,9200,9200,9200,5
|
|
20230612,124700,212040890,9200,9200,9200,9200,0
|
|
20230612,124600,212040890,9200,9200,9200,9200,0
|
|
20230612,124500,212040890,9200,9200,9200,9200,3
|
|
20230612,124400,212013290,9200,9200,9200,9200,0
|
|
20230612,124300,212013290,9200,9210,9210,9200,200
|
|
20230612,124200,210173190,9210,9210,9210,9210,0
|
|
20230612,124100,210173190,9210,9200,9210,9200,40
|
|
20230612,124000,209805180,9200,9200,9200,9200,0
|
|
20230612,123900,209805180,9200,9200,9200,9200,0
|
|
20230612,123800,209805180,9200,9200,9200,9200,0
|
|
20230612,123700,209805180,9200,9210,9210,9200,50
|
|
20230612,123600,209345170,9230,9230,9230,9230,0
|
|
20230612,123500,209345170,9230,9230,9230,9230,0
|
|
20230612,123400,209345170,9230,9230,9230,9230,1
|
|
20230612,123300,209335940,9200,9210,9210,9200,105
|
|
20230612,123200,208369410,9240,9240,9240,9240,454
|
|
20230612,123100,204174450,9240,9240,9240,9240,0
|
|
20230612,123000,204174450,9240,9240,9240,9240,0
|
|
20230612,122900,204174450,9240,9240,9240,9240,0
|
|
20230612,122800,204174450,9240,9240,9240,9240,0
|
|
20230612,122700,204174450,9240,9240,9240,9240,0
|
|
20230612,122600,204174450,9240,9240,9240,9240,0
|
|
20230612,122500,204174450,9240,9240,9240,9240,0
|
|
20230612,122400,204174450,9240,9240,9240,9240,0
|
|
20230612,122300,204174450,9240,9240,9240,9240,6
|
|
20230612,122200,204119010,9240,9240,9240,9240,0
|
|
20230612,122100,204119010,9240,9240,9240,9240,0
|
|
20230612,122000,204119010,9240,9240,9240,9240,0
|
|
20230612,121900,204119010,9240,9240,9240,9240,0
|
|
20230612,121800,204119010,9240,9240,9240,9240,0
|
|
20230612,121700,204119010,9240,9240,9240,9240,0
|
|
20230612,121600,204119010,9240,9240,9240,9240,0
|
|
20230612,121500,204119010,9240,9240,9240,9240,0
|
|
20230612,121400,204119010,9240,9240,9240,9240,0
|
|
20230612,121300,204119010,9240,9240,9240,9240,0
|
|
20230612,121200,204119010,9240,9240,9240,9240,0
|
|
20230612,121100,204119010,9240,9240,9240,9240,5
|
|
20230612,121000,204072810,9240,9240,9240,9240,0
|
|
20230612,120900,204072810,9240,9240,9240,9240,0
|
|
20230612,120800,204072810,9240,9240,9240,9240,0
|
|
20230612,120700,204072810,9240,9240,9240,9240,0
|
|
20230612,120600,204072810,9240,9240,9240,9240,0
|
|
20230612,120500,204072810,9240,9240,9240,9240,0
|
|
20230612,120400,204072810,9240,9220,9240,9220,20
|
|
20230612,120300,203888370,9230,9230,9230,9230,0
|
|
20230612,120200,203888370,9230,9230,9230,9230,0
|
|
20230612,120100,203888370,9230,9230,9230,9230,0
|
|
20230612,120000,203888370,9230,9230,9230,9230,0
|
|
20230612,115900,203888370,9230,9230,9230,9230,0
|
|
20230612,115800,203888370,9230,9230,9230,9230,0
|
|
20230612,115700,203888370,9230,9230,9230,9230,0
|
|
20230612,115600,203888370,9230,9230,9230,9230,1
|
|
20230612,115500,203879140,9180,9180,9180,9180,0
|
|
20230612,115400,203879140,9180,9180,9180,9180,1
|
|
20230612,115300,203869960,9180,9180,9180,9180,2
|
|
20230612,115200,203851600,9180,9180,9180,9180,0
|
|
20230612,115100,203851600,9180,9180,9180,9180,0
|
|
20230612,115000,203851600,9180,9180,9180,9180,0
|
|
20230612,114900,203851600,9180,9180,9180,9180,0
|
|
20230612,114800,203851600,9180,9180,9180,9180,0
|
|
20230612,114700,203851600,9180,9180,9180,9180,0
|
|
20230612,114600,203851600,9180,9180,9180,9180,0
|
|
20230612,114500,203851600,9180,9180,9180,9180,32
|
|
20230612,114400,203557840,9180,9180,9180,9180,0
|
|
20230612,114300,203557840,9180,9180,9180,9180,1137
|
|
20230612,114200,193120180,9190,9190,9190,9190,2
|
|
20230612,114100,193101800,9190,9190,9190,9190,1
|
|
20230612,114000,193092610,9210,9210,9210,9210,0
|
|
20230612,113900,193092610,9210,9210,9210,9210,0
|
|
20230612,113800,193092610,9210,9210,9210,9210,0
|
|
20230612,113700,193092610,9210,9210,9210,9210,0
|
|
20230612,113600,193092610,9210,9180,9210,9180,754
|
|
20230612,113500,186170740,9190,9190,9190,9190,123
|
|
20230612,113400,185040370,9200,9200,9200,9200,1053
|
|
20230612,113300,175352770,9210,9210,9210,9210,1
|
|
20230612,113200,175343560,9230,9230,9230,9230,0
|
|
20230612,113100,175343560,9230,9230,9230,9230,0
|
|
20230612,113000,175343560,9230,9230,9230,9230,0
|
|
20230612,112900,175343560,9230,9230,9230,9230,3
|
|
20230612,112800,175315870,9240,9240,9240,9240,101
|
|
20230612,112700,174382630,9230,9230,9230,9230,0
|
|
20230612,112600,174382630,9230,9230,9230,9230,0
|
|
20230612,112500,174382630,9230,9230,9230,9230,0
|
|
20230612,112400,174382630,9230,9230,9230,9230,0
|
|
20230612,112300,174382630,9230,9230,9230,9230,0
|
|
20230612,112200,174382630,9230,9230,9230,9230,0
|
|
20230612,112100,174382630,9230,9230,9230,9230,0
|
|
20230612,112000,174382630,9230,9230,9230,9230,0
|
|
20230612,111900,174382630,9230,9230,9230,9230,0
|
|
20230612,111800,174382630,9230,9230,9230,9230,0
|
|
20230612,111700,174382630,9230,9200,9230,9200,3000
|
|
20230612,111600,146722720,9200,9200,9200,9200,0
|
|
20230612,111500,146722720,9200,9200,9200,9200,0
|
|
20230612,111400,146722720,9200,9200,9200,9200,0
|
|
20230612,111300,146722720,9200,9200,9200,9200,10
|
|
20230612,111200,146630720,9180,9180,9180,9180,0
|
|
20230612,111100,146630720,9180,9180,9180,9180,238
|
|
20230612,111000,144445880,9190,9190,9190,9190,32
|
|
20230612,110900,144151800,9200,9200,9200,9200,10
|
|
20230612,110800,144059800,9200,9200,9200,9200,0
|
|
20230612,110700,144059800,9200,9200,9200,9200,21
|
|
20230612,110600,143866600,9200,9200,9200,9200,0
|
|
20230612,110500,143866600,9200,9200,9200,9200,0
|
|
20230612,110400,143866600,9200,9200,9200,9200,0
|
|
20230612,110300,143866600,9200,9200,9200,9200,0
|
|
20230612,110200,143866600,9200,9200,9200,9200,0
|
|
20230612,110100,143866600,9200,9200,9200,9200,0
|
|
20230612,110000,143866600,9200,9200,9200,9200,0
|
|
20230612,105900,143866600,9200,9180,9200,9180,4
|
|
20230612,105800,143829830,9190,9190,9190,9190,42
|
|
20230612,105700,143443850,9190,9190,9190,9190,0
|
|
20230612,105600,143443850,9190,9190,9190,9190,4
|
|
20230612,105500,143407090,9190,9190,9190,9190,7
|
|
20230612,105400,143342760,9190,9190,9190,9190,0
|
|
20230612,105300,143342760,9190,9190,9190,9190,0
|
|
20230612,105200,143342760,9190,9190,9190,9190,103
|
|
20230612,105100,142396190,9190,9190,9190,9190,0
|
|
20230612,105000,142396190,9190,9210,9210,9190,616
|
|
20230612,104900,136726160,9210,9210,9210,9210,0
|
|
20230612,104800,136726160,9210,9210,9210,9210,0
|
|
20230612,104700,136726160,9210,9210,9210,9210,19
|
|
20230612,104600,136551170,9220,9220,9220,9220,0
|
|
20230612,104500,136551170,9220,9220,9220,9220,4
|
|
20230612,104400,136514290,9230,9230,9230,9230,0
|
|
20230612,104300,136514290,9230,9230,9230,9230,0
|
|
20230612,104200,136514290,9230,9230,9230,9230,0
|
|
20230612,104100,136514290,9230,9230,9230,9230,0
|
|
20230612,104000,136514290,9230,9230,9230,9230,12
|
|
20230612,103900,136403530,9220,9220,9220,9220,2
|
|
20230612,103800,136385090,9220,9220,9220,9220,9
|
|
20230612,103700,136302110,9220,9220,9220,9220,127
|
|
20230612,103600,135131170,9220,9230,9230,9220,382
|
|
20230612,103500,131608630,9220,9240,9240,9220,1417
|
|
20230612,103400,118529750,9250,9250,9250,9250,0
|
|
20230612,103300,118529750,9250,9250,9250,9250,0
|
|
20230612,103200,118529750,9250,9250,9250,9250,0
|
|
20230612,103100,118529750,9250,9250,9250,9250,1
|
|
20230612,103000,118520500,9260,9260,9260,9260,1
|
|
20230612,102900,118511240,9260,9260,9260,9260,0
|
|
20230612,102800,118511240,9260,9260,9260,9260,0
|
|
20230612,102700,118511240,9260,9260,9260,9260,0
|
|
20230612,102600,118511240,9260,9260,9260,9260,0
|
|
20230612,102500,118511240,9260,9260,9260,9260,30
|
|
20230612,102400,118233440,9260,9260,9260,9260,2
|
|
20230612,102300,118214920,9240,9240,9240,9240,1
|
|
20230612,102200,118205680,9240,9240,9240,9240,0
|
|
20230612,102100,118205680,9240,9240,9240,9240,0
|
|
20230612,102000,118205680,9240,9240,9240,9240,516
|
|
20230612,101900,113437840,9240,9240,9240,9240,107
|
|
20230612,101800,112449160,9240,9250,9250,9240,384
|
|
20230612,101700,108900500,9250,9250,9250,9250,1
|
|
20230612,101600,108891250,9250,9250,9250,9250,10
|
|
20230612,101500,108798750,9260,9260,9260,9260,0
|
|
20230612,101400,108798750,9260,9260,9260,9260,0
|
|
20230612,101300,108798750,9260,9260,9260,9260,1
|
|
20230612,101200,108789490,9260,9260,9260,9260,0
|
|
20230612,101100,108789490,9260,9260,9260,9260,1
|
|
20230612,101000,108780230,9240,9240,9240,9240,0
|
|
20230612,100900,108780230,9240,9250,9250,9240,37
|
|
20230612,100800,108438220,9260,9270,9270,9260,5
|
|
20230612,100700,108391910,9260,9260,9260,9260,0
|
|
20230612,100600,108391910,9260,9260,9260,9260,0
|
|
20230612,100500,108391910,9260,9260,9260,9260,1
|
|
20230612,100400,108382650,9270,9270,9270,9270,324
|
|
20230612,100300,105379170,9270,9270,9270,9270,43
|
|
20230612,100200,104980560,9280,9280,9280,9280,1
|
|
20230612,100100,104971280,9280,9280,9280,9280,50
|
|
20230612,100000,104507280,9280,9280,9280,9280,1
|
|
20230612,095900,104498000,9280,9280,9280,9280,0
|
|
20230612,095800,104498000,9280,9280,9280,9270,30
|
|
20230612,095700,104219800,9270,9270,9270,9270,0
|
|
20230612,095600,104219800,9270,9270,9280,9270,148
|
|
20230612,095500,102847830,9270,9270,9270,9270,1
|
|
20230612,095400,102838560,9270,9270,9270,9270,0
|
|
20230612,095300,102838560,9270,9270,9270,9270,1
|
|
20230612,095200,102829290,9270,9270,9270,9270,10
|
|
20230612,095100,102736590,9270,9270,9270,9270,2
|
|
20230612,095000,102718050,9230,9230,9230,9230,0
|
|
20230612,094900,102718050,9230,9230,9230,9230,0
|
|
20230612,094800,102718050,9230,9250,9250,9230,521
|
|
20230612,094700,97898900,9260,9260,9260,9260,691
|
|
20230612,094600,91500240,9280,9280,9280,9280,1
|
|
20230612,094500,91490960,9280,9280,9280,9280,1
|
|
20230612,094400,91481680,9280,9280,9280,9280,0
|
|
20230612,094300,91481680,9280,9280,9280,9280,0
|
|
20230612,094200,91481680,9280,9270,9280,9270,261
|
|
20230612,094100,89062200,9280,9270,9280,9270,2
|
|
20230612,094000,89043650,9280,9300,9300,9280,252
|
|
20230612,093900,86704570,9280,9280,9280,9280,58
|
|
20230612,093800,86166330,9280,9290,9290,9280,485
|
|
20230612,093700,81664640,9290,9290,9290,9290,100
|
|
20230612,093600,80735640,9290,9290,9290,9290,0
|
|
20230612,093500,80735640,9290,9290,9290,9290,428
|
|
20230612,093400,76759520,9290,9290,9290,9290,0
|
|
20230612,093300,76759520,9290,9280,9290,9280,301
|
|
20230612,093200,73966230,9280,9280,9280,9280,2
|
|
20230612,093100,73947670,9280,9280,9280,9280,26
|
|
20230612,093000,73706390,9280,9290,9290,9280,14
|
|
20230612,092900,73576370,9280,9280,9280,9280,100
|
|
20230612,092800,72648370,9280,9280,9280,9280,683
|
|
20230612,092700,66310130,9290,9290,9290,9290,10
|
|
20230612,092600,66217230,9290,9310,9310,9290,1082
|
|
20230612,092500,56152890,9300,9300,9300,9300,1
|
|
20230612,092400,56143590,9300,9300,9300,9300,2
|
|
20230612,092300,56124990,9300,9290,9300,9290,24
|
|
20230612,092200,55902000,9280,9280,9280,9280,0
|
|
20230612,092100,55902000,9280,9280,9280,9280,0
|
|
20230612,092000,55902000,9280,9280,9280,9280,36
|
|
20230612,091900,55567920,9270,9270,9270,9270,1
|
|
20230612,091800,55558650,9270,9270,9270,9270,2
|
|
20230612,091700,55540110,9270,9270,9270,9270,20
|
|
20230612,091600,55354710,9250,9250,9250,9250,0
|
|
20230612,091500,55354710,9250,9250,9250,9250,123
|
|
20230612,091400,54216960,9250,9250,9250,9250,659
|
|
20230612,091300,48121210,9250,9250,9250,9250,130
|
|
20230612,091200,46918710,9250,9270,9270,9250,954
|
|
20230612,091100,38082980,9270,9270,9270,9270,886
|
|
20230612,091000,29869760,9260,9260,9260,9260,281
|
|
20230612,090900,27267700,9250,9250,9250,9250,3
|
|
20230612,090800,27239950,9260,9270,9270,9260,52
|
|
20230612,090700,26758420,9280,9300,9300,9280,5
|
|
20230612,090600,26711950,9230,9290,9290,9230,94
|
|
20230612,090500,25843560,9240,9280,9280,9240,980
|
|
20230612,090400,16760430,9290,9290,9300,9290,1013
|
|
20230612,090300,7349650,9290,9290,9290,9290,41
|
|
20230612,090200,6968760,9290,9290,9290,9290,10
|
|
20230612,090100,6875860,9300,9300,9300,9300,10
|
|
20230612,090000,6782860,9310,9320,9320,9310,728
|