633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193000,527742080,5920,5920,5920,5920,4095
|
|
20230612,192900,527742080,5920,5920,5920,5920,0
|
|
20230612,192800,527742080,5920,5920,5920,5920,0
|
|
20230612,192700,527742080,5920,5920,5920,5920,0
|
|
20230612,192600,527742080,5920,5920,5920,5920,0
|
|
20230612,192500,527742080,5920,5920,5920,5920,0
|
|
20230612,192400,527742080,5920,5920,5920,5920,0
|
|
20230612,192300,527742080,5920,5920,5920,5920,0
|
|
20230612,192200,527742080,5920,5920,5920,5920,0
|
|
20230612,192100,527742080,5920,5920,5920,5920,0
|
|
20230612,192000,527742080,5920,5920,5920,5920,0
|
|
20230612,191900,527742080,5920,5920,5920,5920,0
|
|
20230612,191800,527742080,5920,5920,5920,5920,0
|
|
20230612,191700,527742080,5920,5920,5920,5920,0
|
|
20230612,191600,527742080,5920,5920,5920,5920,0
|
|
20230612,191500,527742080,5920,5920,5920,5920,0
|
|
20230612,191400,527742080,5920,5920,5920,5920,0
|
|
20230612,191300,527742080,5920,5920,5920,5920,0
|
|
20230612,191200,527742080,5920,5920,5920,5920,0
|
|
20230612,191100,527742080,5920,5920,5920,5920,0
|
|
20230612,191000,527742080,5920,5920,5920,5920,0
|
|
20230612,190900,527742080,5920,5920,5920,5920,0
|
|
20230612,190800,527742080,5920,5920,5920,5920,0
|
|
20230612,190700,527742080,5920,5920,5920,5920,0
|
|
20230612,190600,527742080,5920,5920,5920,5920,0
|
|
20230612,190500,527742080,5920,5920,5920,5920,0
|
|
20230612,190400,527742080,5920,5920,5920,5920,0
|
|
20230612,190300,527742080,5920,5920,5920,5920,0
|
|
20230612,190200,527742080,5920,5920,5920,5920,0
|
|
20230612,190100,527742080,5920,5920,5920,5920,0
|
|
20230612,190000,527742080,5920,5920,5920,5920,4095
|
|
20230612,185900,527742080,5920,5920,5920,5920,0
|
|
20230612,185800,527742080,5920,5920,5920,5920,0
|
|
20230612,185700,527742080,5920,5920,5920,5920,0
|
|
20230612,185600,527742080,5920,5920,5920,5920,0
|
|
20230612,185500,527742080,5920,5920,5920,5920,0
|
|
20230612,185400,527742080,5920,5920,5920,5920,0
|
|
20230612,185300,527742080,5920,5920,5920,5920,0
|
|
20230612,185200,527742080,5920,5920,5920,5920,0
|
|
20230612,185100,527742080,5920,5920,5920,5920,0
|
|
20230612,185000,527742080,5920,5920,5920,5920,0
|
|
20230612,184900,527742080,5920,5920,5920,5920,0
|
|
20230612,184800,527742080,5920,5920,5920,5920,0
|
|
20230612,184700,527742080,5920,5920,5920,5920,0
|
|
20230612,184600,527742080,5920,5920,5920,5920,0
|
|
20230612,184500,527742080,5920,5920,5920,5920,0
|
|
20230612,184400,527742080,5920,5920,5920,5920,0
|
|
20230612,184300,527742080,5920,5920,5920,5920,0
|
|
20230612,184200,527742080,5920,5920,5920,5920,0
|
|
20230612,184100,527742080,5920,5920,5920,5920,0
|
|
20230612,184000,527742080,5920,5920,5920,5920,0
|
|
20230612,183900,527742080,5920,5920,5920,5920,0
|
|
20230612,183800,527742080,5920,5920,5920,5920,0
|
|
20230612,183700,527742080,5920,5920,5920,5920,0
|
|
20230612,183600,527742080,5920,5920,5920,5920,0
|
|
20230612,183500,527742080,5920,5920,5920,5920,0
|
|
20230612,183400,527742080,5920,5920,5920,5920,0
|
|
20230612,183300,527742080,5920,5920,5920,5920,0
|
|
20230612,183200,527742080,5920,5920,5920,5920,0
|
|
20230612,183100,527742080,5920,5920,5920,5920,0
|
|
20230612,183000,527742080,5920,5920,5920,5920,4095
|
|
20230612,182900,527742080,5920,5920,5920,5920,0
|
|
20230612,182800,527742080,5920,5920,5920,5920,0
|
|
20230612,182700,527742080,5920,5920,5920,5920,0
|
|
20230612,182600,527742080,5920,5920,5920,5920,0
|
|
20230612,182500,527742080,5920,5920,5920,5920,0
|
|
20230612,182400,527742080,5920,5920,5920,5920,0
|
|
20230612,182300,527742080,5920,5920,5920,5920,0
|
|
20230612,182200,527742080,5920,5920,5920,5920,0
|
|
20230612,182100,527742080,5920,5920,5920,5920,0
|
|
20230612,182000,527742080,5920,5920,5920,5920,0
|
|
20230612,181900,527742080,5920,5920,5920,5920,0
|
|
20230612,181800,527742080,5920,5920,5920,5920,0
|
|
20230612,181700,527742080,5920,5920,5920,5920,0
|
|
20230612,181600,527742080,5920,5920,5920,5920,0
|
|
20230612,181500,527742080,5920,5920,5920,5920,0
|
|
20230612,181400,527742080,5920,5920,5920,5920,0
|
|
20230612,181300,527742080,5920,5920,5920,5920,0
|
|
20230612,181200,527742080,5920,5920,5920,5920,0
|
|
20230612,181100,527742080,5920,5920,5920,5920,0
|
|
20230612,181000,527742080,5920,5920,5920,5920,0
|
|
20230612,180900,527742080,5920,5920,5920,5920,0
|
|
20230612,180800,527742080,5920,5920,5920,5920,0
|
|
20230612,180700,527742080,5920,5920,5920,5920,0
|
|
20230612,180600,527742080,5920,5920,5920,5920,0
|
|
20230612,180500,527742080,5920,5920,5920,5920,0
|
|
20230612,180400,527742080,5920,5920,5920,5920,0
|
|
20230612,180300,527742080,5920,5920,5920,5920,0
|
|
20230612,180200,527742080,5920,5920,5920,5920,0
|
|
20230612,180100,527742080,5920,5920,5920,5920,0
|
|
20230612,180000,527742080,5920,5920,5920,5920,4095
|
|
20230612,175900,527742080,5920,5920,5920,5920,0
|
|
20230612,175800,527742080,5920,5920,5920,5920,0
|
|
20230612,175700,527742080,5920,5920,5920,5920,0
|
|
20230612,175600,527742080,5920,5920,5920,5920,0
|
|
20230612,175500,527742080,5920,5920,5920,5920,0
|
|
20230612,175400,527742080,5920,5920,5920,5920,0
|
|
20230612,175300,527742080,5920,5920,5920,5920,0
|
|
20230612,175200,527742080,5920,5920,5920,5920,0
|
|
20230612,175100,527742080,5920,5920,5920,5920,0
|
|
20230612,175000,527742080,5920,5920,5920,5920,0
|
|
20230612,174900,527742080,5920,5920,5920,5920,0
|
|
20230612,174800,527742080,5920,5920,5920,5920,0
|
|
20230612,174700,527742080,5920,5920,5920,5920,0
|
|
20230612,174600,527742080,5920,5920,5920,5920,0
|
|
20230612,174500,527742080,5920,5920,5920,5920,0
|
|
20230612,174400,527742080,5920,5920,5920,5920,0
|
|
20230612,174300,527742080,5920,5920,5920,5920,0
|
|
20230612,174200,527742080,5920,5920,5920,5920,0
|
|
20230612,174100,527742080,5920,5920,5920,5920,0
|
|
20230612,174000,527742080,5920,5920,5920,5920,0
|
|
20230612,173900,527742080,5920,5920,5920,5920,0
|
|
20230612,173800,527742080,5920,5920,5920,5920,0
|
|
20230612,173700,527742080,5920,5920,5920,5920,0
|
|
20230612,173600,527742080,5920,5920,5920,5920,0
|
|
20230612,173500,527742080,5920,5920,5920,5920,0
|
|
20230612,173400,527742080,5920,5920,5920,5920,0
|
|
20230612,173300,527742080,5920,5920,5920,5920,0
|
|
20230612,173200,527742080,5920,5920,5920,5920,0
|
|
20230612,173100,527742080,5920,5920,5920,5920,0
|
|
20230612,173000,527742080,5920,5920,5920,5920,4095
|
|
20230612,172900,527742080,5920,5920,5920,5920,0
|
|
20230612,172800,527742080,5920,5920,5920,5920,0
|
|
20230612,172700,527742080,5920,5920,5920,5920,0
|
|
20230612,172600,527742080,5920,5920,5920,5920,0
|
|
20230612,172500,527742080,5920,5920,5920,5920,0
|
|
20230612,172400,527742080,5920,5920,5920,5920,0
|
|
20230612,172300,527742080,5920,5920,5920,5920,0
|
|
20230612,172200,527742080,5920,5920,5920,5920,0
|
|
20230612,172100,527742080,5920,5920,5920,5920,0
|
|
20230612,172000,527742080,5920,5920,5920,5920,0
|
|
20230612,171900,527742080,5920,5920,5920,5920,0
|
|
20230612,171800,527742080,5920,5920,5920,5920,0
|
|
20230612,171700,527742080,5920,5920,5920,5920,0
|
|
20230612,171600,527742080,5920,5920,5920,5920,0
|
|
20230612,171500,527742080,5920,5920,5920,5920,0
|
|
20230612,171400,527742080,5920,5920,5920,5920,0
|
|
20230612,171300,527742080,5920,5920,5920,5920,0
|
|
20230612,171200,527742080,5920,5920,5920,5920,0
|
|
20230612,171100,527742080,5920,5920,5920,5920,0
|
|
20230612,171000,527742080,5920,5920,5920,5920,0
|
|
20230612,170900,527742080,5920,5920,5920,5920,0
|
|
20230612,170800,527742080,5920,5920,5920,5920,0
|
|
20230612,170700,527742080,5920,5920,5920,5920,0
|
|
20230612,170600,527742080,5920,5920,5920,5920,0
|
|
20230612,170500,527742080,5920,5920,5920,5920,0
|
|
20230612,170400,527742080,5920,5920,5920,5920,0
|
|
20230612,170300,527742080,5920,5920,5920,5920,0
|
|
20230612,170200,527742080,5920,5920,5920,5920,0
|
|
20230612,170100,527742080,5920,5920,5920,5920,0
|
|
20230612,170000,527742080,5920,5920,5920,5920,4095
|
|
20230612,165900,527742080,5920,5920,5920,5920,0
|
|
20230612,165800,527742080,5920,5920,5920,5920,0
|
|
20230612,165700,527742080,5920,5920,5920,5920,0
|
|
20230612,165600,527742080,5920,5920,5920,5920,0
|
|
20230612,165500,527742080,5920,5920,5920,5920,0
|
|
20230612,165400,527742080,5920,5920,5920,5920,0
|
|
20230612,165300,527742080,5920,5920,5920,5920,0
|
|
20230612,165200,527742080,5920,5920,5920,5920,0
|
|
20230612,165100,527742080,5920,5920,5920,5920,0
|
|
20230612,165000,527742080,5920,5920,5920,5920,0
|
|
20230612,164900,527742080,5920,5920,5920,5920,0
|
|
20230612,164800,527742080,5920,5920,5920,5920,0
|
|
20230612,164700,527742080,5920,5920,5920,5920,0
|
|
20230612,164600,527742080,5920,5920,5920,5920,0
|
|
20230612,164500,527742080,5920,5920,5920,5920,0
|
|
20230612,164400,527742080,5920,5920,5920,5920,0
|
|
20230612,164300,527742080,5920,5920,5920,5920,0
|
|
20230612,164200,527742080,5920,5920,5920,5920,0
|
|
20230612,164100,527742080,5920,5920,5920,5920,0
|
|
20230612,164000,527742080,5920,5920,5920,5920,0
|
|
20230612,163900,527742080,5920,5920,5920,5920,0
|
|
20230612,163800,527742080,5920,5920,5920,5920,0
|
|
20230612,163700,527742080,5920,5920,5920,5920,0
|
|
20230612,163600,527742080,5920,5920,5920,5920,0
|
|
20230612,163500,527742080,5920,5920,5920,5920,0
|
|
20230612,163400,527742080,5920,5920,5920,5920,0
|
|
20230612,163300,527742080,5920,5920,5920,5920,0
|
|
20230612,163200,527742080,5920,5920,5920,5920,0
|
|
20230612,163100,527742080,5920,5920,5920,5920,0
|
|
20230612,163000,527742080,5920,5920,5920,5920,4095
|
|
20230612,162900,527742080,5920,5920,5920,5920,0
|
|
20230612,162800,527742080,5920,5920,5920,5920,0
|
|
20230612,162700,527742080,5920,5920,5920,5920,0
|
|
20230612,162600,527742080,5920,5920,5920,5920,0
|
|
20230612,162500,527742080,5920,5920,5920,5920,0
|
|
20230612,162400,527742080,5920,5920,5920,5920,0
|
|
20230612,162300,527742080,5920,5920,5920,5920,0
|
|
20230612,162200,527742080,5920,5920,5920,5920,0
|
|
20230612,162100,527742080,5920,5920,5920,5920,0
|
|
20230612,162000,527742080,5920,5920,5920,5920,0
|
|
20230612,161900,527742080,5920,5920,5920,5920,0
|
|
20230612,161800,527742080,5920,5920,5920,5920,0
|
|
20230612,161700,527742080,5920,5920,5920,5920,0
|
|
20230612,161600,527742080,5920,5920,5920,5920,0
|
|
20230612,161500,527742080,5920,5920,5920,5920,0
|
|
20230612,161400,527742080,5920,5920,5920,5920,0
|
|
20230612,161300,527742080,5920,5920,5920,5920,0
|
|
20230612,161200,527742080,5920,5920,5920,5920,0
|
|
20230612,161100,527742080,5920,5920,5920,5920,0
|
|
20230612,161000,527742080,5920,5920,5920,5920,0
|
|
20230612,160900,527742080,5920,5920,5920,5920,0
|
|
20230612,160800,527742080,5920,5920,5920,5920,0
|
|
20230612,160700,527742080,5920,5920,5920,5920,0
|
|
20230612,160600,527742080,5920,5920,5920,5920,0
|
|
20230612,160500,527742080,5920,5920,5920,5920,0
|
|
20230612,160400,527742080,5920,5920,5920,5920,0
|
|
20230612,160300,527742080,5920,5920,5920,5920,0
|
|
20230612,160200,527742080,5920,5920,5920,5920,0
|
|
20230612,160100,527742080,5920,5920,5920,5920,0
|
|
20230612,160000,527742080,5920,5920,5920,5920,4095
|
|
20230612,155900,527742080,5920,5920,5920,5920,0
|
|
20230612,155800,527742080,5920,5920,5920,5920,0
|
|
20230612,155700,527742080,5920,5920,5920,5920,0
|
|
20230612,155600,527742080,5920,5920,5920,5920,0
|
|
20230612,155500,527742080,5920,5920,5920,5920,0
|
|
20230612,155400,527742080,5920,5920,5920,5920,0
|
|
20230612,155300,527742080,5920,5920,5920,5920,0
|
|
20230612,155200,527742080,5920,5920,5920,5920,0
|
|
20230612,155100,527742080,5920,5920,5920,5920,0
|
|
20230612,155000,527742080,5920,5920,5920,5920,0
|
|
20230612,154900,527742080,5920,5920,5920,5920,0
|
|
20230612,154800,527742080,5920,5920,5920,5920,0
|
|
20230612,154700,527742080,5920,5920,5920,5920,0
|
|
20230612,154600,527742080,5920,5920,5920,5920,0
|
|
20230612,154500,527742080,5920,5920,5920,5920,0
|
|
20230612,154400,527742080,5920,5920,5920,5920,0
|
|
20230612,154300,527742080,5920,5920,5920,5920,0
|
|
20230612,154200,527742080,5920,5920,5920,5920,0
|
|
20230612,154100,527742080,5920,5920,5920,5920,0
|
|
20230612,154000,527742080,5920,5920,5920,5920,0
|
|
20230612,153900,527742080,5920,5920,5920,5920,0
|
|
20230612,153800,527742080,5920,5920,5920,5920,0
|
|
20230612,153700,527742080,5920,5920,5920,5920,0
|
|
20230612,153600,527742080,5920,5920,5920,5920,0
|
|
20230612,153500,527742080,5920,5920,5920,5920,0
|
|
20230612,153400,527742080,5920,5920,5920,5920,0
|
|
20230612,153300,527742080,5920,5920,5920,5920,0
|
|
20230612,153200,527742080,5920,5920,5920,5920,0
|
|
20230612,153100,527742080,5920,5920,5920,5920,0
|
|
20230612,153000,527742080,5920,5920,5920,5920,8190
|
|
20230612,152900,503499680,5910,5910,5910,5910,0
|
|
20230612,152800,503499680,5910,5910,5910,5910,0
|
|
20230612,152700,503499680,5910,5910,5910,5910,0
|
|
20230612,152600,503499680,5910,5910,5910,5910,0
|
|
20230612,152500,503499680,5910,5910,5910,5910,0
|
|
20230612,152400,503499680,5910,5910,5910,5910,0
|
|
20230612,152300,503499680,5910,5910,5910,5910,0
|
|
20230612,152200,503499680,5910,5910,5910,5910,0
|
|
20230612,152100,503499680,5910,5910,5910,5910,0
|
|
20230612,152000,503499680,5910,5910,5910,5910,0
|
|
20230612,151900,503499680,5910,5910,5920,5910,533
|
|
20230612,151800,500349640,5920,5920,5920,5920,0
|
|
20230612,151700,500349640,5920,5920,5920,5920,1
|
|
20230612,151600,500343720,5910,5910,5910,5910,30
|
|
20230612,151500,500166420,5920,5920,5920,5920,42
|
|
20230612,151400,499917780,5910,5910,5910,5910,27
|
|
20230612,151300,499758210,5920,5920,5920,5910,54
|
|
20230612,151200,499438540,5920,5900,5920,5900,553
|
|
20230612,151100,496174780,5920,5920,5920,5920,2
|
|
20230612,151000,496162940,5910,5910,5910,5910,877
|
|
20230612,150900,490979870,5910,5910,5910,5910,295
|
|
20230612,150800,489236420,5910,5910,5910,5910,0
|
|
20230612,150700,489236420,5910,5920,5920,5910,391
|
|
20230612,150600,486925600,5930,5930,5930,5930,16
|
|
20230612,150500,486830720,5930,5930,5930,5930,21
|
|
20230612,150400,486706190,5920,5920,5920,5920,85
|
|
20230612,150300,486202990,5930,5930,5930,5930,0
|
|
20230612,150200,486202990,5930,5930,5930,5930,0
|
|
20230612,150100,486202990,5930,5930,5930,5930,0
|
|
20230612,150000,486202990,5930,5930,5930,5930,0
|
|
20230612,145900,486202990,5930,5930,5930,5930,1
|
|
20230612,145800,486197060,5910,5910,5910,5910,184
|
|
20230612,145700,485109620,5930,5930,5930,5930,1
|
|
20230612,145600,485103690,5910,5910,5910,5910,0
|
|
20230612,145500,485103690,5910,5930,5930,5910,751
|
|
20230612,145400,480662740,5930,5930,5940,5930,270
|
|
20230612,145300,479060910,5940,5940,5940,5940,0
|
|
20230612,145200,479060910,5940,5910,5940,5910,96
|
|
20230612,145100,478492600,5940,5920,5940,5920,992
|
|
20230612,145000,472609380,5920,5920,5920,5920,0
|
|
20230612,144900,472609380,5920,5920,5920,5920,0
|
|
20230612,144800,472609380,5920,5920,5920,5920,0
|
|
20230612,144700,472609380,5920,5920,5920,5920,0
|
|
20230612,144600,472609380,5920,5920,5920,5920,0
|
|
20230612,144500,472609380,5920,5930,5930,5920,76
|
|
20230612,144400,472158720,5930,5930,5930,5930,3
|
|
20230612,144300,472140930,5930,5930,5930,5930,0
|
|
20230612,144200,472140930,5930,5940,5940,5930,21
|
|
20230612,144100,472016390,5930,5930,5930,5930,76
|
|
20230612,144000,471565710,5930,5930,5930,5930,446
|
|
20230612,143900,468920930,5920,5920,5920,5920,0
|
|
20230612,143800,468920930,5920,5920,5920,5920,0
|
|
20230612,143700,468920930,5920,5920,5920,5920,29
|
|
20230612,143600,468749250,5910,5910,5910,5910,0
|
|
20230612,143500,468749250,5910,5910,5910,5910,0
|
|
20230612,143400,468749250,5910,5910,5910,5910,0
|
|
20230612,143300,468749250,5910,5910,5910,5910,38
|
|
20230612,143200,468524670,5910,5910,5910,5910,0
|
|
20230612,143100,468524670,5910,5910,5910,5910,583
|
|
20230612,143000,465079140,5920,5920,5920,5920,1
|
|
20230612,142900,465073220,5920,5920,5920,5920,0
|
|
20230612,142800,465073220,5920,5920,5920,5920,0
|
|
20230612,142700,465073220,5920,5920,5920,5920,0
|
|
20230612,142600,465073220,5920,5920,5920,5920,10
|
|
20230612,142500,465014020,5920,5920,5920,5920,51
|
|
20230612,142400,464712100,5920,5920,5920,5920,100
|
|
20230612,142300,464120100,5910,5910,5910,5910,102
|
|
20230612,142200,463517280,5920,5920,5920,5920,16
|
|
20230612,142100,463422560,5920,5920,5920,5920,21
|
|
20230612,142000,463298240,5910,5910,5910,5910,313
|
|
20230612,141900,461448410,5920,5920,5920,5920,0
|
|
20230612,141800,461448410,5920,5920,5920,5920,0
|
|
20230612,141700,461448410,5920,5920,5920,5920,0
|
|
20230612,141600,461448410,5920,5920,5920,5920,0
|
|
20230612,141500,461448410,5920,5920,5920,5920,0
|
|
20230612,141400,461448410,5920,5920,5920,5920,0
|
|
20230612,141300,461448410,5920,5920,5920,5920,0
|
|
20230612,141200,461448410,5920,5920,5920,5920,0
|
|
20230612,141100,461448410,5920,5920,5920,5920,0
|
|
20230612,141000,461448410,5920,5920,5920,5920,0
|
|
20230612,140900,461448410,5920,5920,5920,5920,170
|
|
20230612,140800,460442010,5920,5910,5920,5910,2
|
|
20230612,140700,460430180,5910,5910,5910,5910,0
|
|
20230612,140600,460430180,5910,5910,5910,5910,16
|
|
20230612,140500,460335620,5910,5910,5910,5910,200
|
|
20230612,140400,459153620,5910,5910,5910,5910,94
|
|
20230612,140300,458598080,5920,5920,5920,5920,0
|
|
20230612,140200,458598080,5920,5920,5920,5920,0
|
|
20230612,140100,458598080,5920,5920,5920,5920,152
|
|
20230612,140000,457698240,5920,5920,5920,5920,0
|
|
20230612,135900,457698240,5920,5920,5920,5920,50
|
|
20230612,135800,457402240,5930,5930,5930,5930,1
|
|
20230612,135700,457396310,5930,5930,5930,5930,0
|
|
20230612,135600,457396310,5930,5930,5930,5930,0
|
|
20230612,135500,457396310,5930,5930,5930,5930,0
|
|
20230612,135400,457396310,5930,5930,5930,5930,0
|
|
20230612,135300,457396310,5930,5930,5930,5930,0
|
|
20230612,135200,457396310,5930,5920,5930,5920,6
|
|
20230612,135100,457360780,5920,5920,5920,5920,0
|
|
20230612,135000,457360780,5920,5920,5920,5920,0
|
|
20230612,134900,457360780,5920,5920,5920,5920,0
|
|
20230612,134800,457360780,5920,5920,5920,5920,50
|
|
20230612,134700,457064780,5920,5920,5920,5920,1
|
|
20230612,134600,457058860,5930,5930,5930,5930,0
|
|
20230612,134500,457058860,5930,5930,5930,5930,0
|
|
20230612,134400,457058860,5930,5930,5930,5930,86
|
|
20230612,134300,456548880,5930,5930,5930,5930,2
|
|
20230612,134200,456537020,5910,5910,5910,5910,0
|
|
20230612,134100,456537020,5910,5910,5910,5910,55
|
|
20230612,134000,456211970,5910,5910,5910,5910,0
|
|
20230612,133900,456211970,5910,5920,5930,5910,748
|
|
20230612,133800,451782820,5910,5910,5910,5910,0
|
|
20230612,133700,451782820,5910,5910,5910,5910,0
|
|
20230612,133600,451782820,5910,5910,5910,5910,2360
|
|
20230612,133500,437835220,5910,5910,5910,5910,0
|
|
20230612,133400,437835220,5910,5910,5910,5910,3
|
|
20230612,133300,437817490,5910,5910,5910,5910,880
|
|
20230612,133200,432616690,5920,5910,5920,5910,123
|
|
20230612,133100,431888740,5910,5910,5910,5910,9
|
|
20230612,133000,431835550,5910,5910,5910,5910,0
|
|
20230612,132900,431835550,5910,5910,5910,5910,307
|
|
20230612,132800,430021180,5910,5910,5910,5910,0
|
|
20230612,132700,430021180,5910,5910,5910,5910,1122
|
|
20230612,132600,423390160,5910,5910,5910,5910,65
|
|
20230612,132500,423006010,5920,5920,5920,5920,0
|
|
20230612,132400,423006010,5920,5920,5920,5920,0
|
|
20230612,132300,423006010,5920,5920,5920,5920,255
|
|
20230612,132200,421496410,5930,5930,5930,5930,0
|
|
20230612,132100,421496410,5930,5930,5930,5930,0
|
|
20230612,132000,421496410,5930,5930,5930,5930,0
|
|
20230612,131900,421496410,5930,5930,5930,5930,7
|
|
20230612,131800,421454900,5910,5920,5920,5910,13
|
|
20230612,131700,421378060,5910,5910,5910,5910,0
|
|
20230612,131600,421378060,5910,5910,5910,5910,0
|
|
20230612,131500,421378060,5910,5910,5910,5910,0
|
|
20230612,131400,421378060,5910,5910,5910,5910,0
|
|
20230612,131300,421378060,5910,5910,5910,5910,0
|
|
20230612,131200,421378060,5910,5910,5910,5910,17
|
|
20230612,131100,421277590,5910,5910,5910,5910,0
|
|
20230612,131000,421277590,5910,5910,5910,5910,0
|
|
20230612,130900,421277590,5910,5910,5910,5910,3
|
|
20230612,130800,421259860,5940,5940,5940,5940,0
|
|
20230612,130700,421259860,5940,5940,5940,5940,0
|
|
20230612,130600,421259860,5940,5940,5940,5940,154
|
|
20230612,130500,420345100,5940,5930,5940,5930,494
|
|
20230612,130400,417414380,5930,5930,5930,5930,0
|
|
20230612,130300,417414380,5930,5930,5930,5930,1
|
|
20230612,130200,417408450,5930,5930,5930,5930,0
|
|
20230612,130100,417408450,5930,5930,5930,5930,0
|
|
20230612,130000,417408450,5930,5930,5930,5930,30
|
|
20230612,125900,417230550,5930,5930,5930,5930,0
|
|
20230612,125800,417230550,5930,5930,5930,5930,0
|
|
20230612,125700,417230550,5930,5930,5930,5930,12
|
|
20230612,125600,417159390,5930,5930,5930,5930,514
|
|
20230612,125500,414111370,5930,5930,5930,5930,0
|
|
20230612,125400,414111370,5930,5930,5930,5930,1
|
|
20230612,125300,414105440,5940,5940,5940,5940,0
|
|
20230612,125200,414105440,5940,5940,5940,5940,0
|
|
20230612,125100,414105440,5940,5940,5940,5940,2
|
|
20230612,125000,414093560,5940,5940,5940,5940,0
|
|
20230612,124900,414093560,5940,5940,5940,5940,0
|
|
20230612,124800,414093560,5940,5940,5940,5940,1
|
|
20230612,124700,414087620,5940,5940,5940,5940,80
|
|
20230612,124600,413612420,5930,5930,5930,5930,228
|
|
20230612,124500,412260380,5920,5930,5930,5920,2483
|
|
20230612,124400,397551300,5940,5950,5950,5940,470
|
|
20230612,124300,394759340,5950,5950,5950,5950,10
|
|
20230612,124200,394699840,5950,5940,5950,5940,297
|
|
20230612,124100,392935260,5950,5960,5960,5950,777
|
|
20230612,124000,388311220,5960,5950,5960,5950,688
|
|
20230612,123900,384214460,5960,5930,5960,5930,2487
|
|
20230612,123800,369437080,5910,5930,5930,5910,131
|
|
20230612,123700,368662650,5920,5910,5920,5910,1486
|
|
20230612,123600,359875150,5900,5900,5900,5900,0
|
|
20230612,123500,359875150,5900,5900,5900,5900,1200
|
|
20230612,123400,352795150,5910,5900,5910,5900,540
|
|
20230612,123300,349608150,5900,5900,5900,5900,130
|
|
20230612,123200,348841150,5900,5900,5900,5900,0
|
|
20230612,123100,348841150,5900,5900,5900,5900,0
|
|
20230612,123000,348841150,5900,5900,5900,5900,24
|
|
20230612,122900,348699550,5900,5900,5900,5900,0
|
|
20230612,122800,348699550,5900,5900,5900,5900,209
|
|
20230612,122700,347466450,5900,5900,5900,5900,20
|
|
20230612,122600,347348450,5910,5910,5910,5910,0
|
|
20230612,122500,347348450,5910,5910,5910,5910,2
|
|
20230612,122400,347336630,5910,5910,5910,5910,0
|
|
20230612,122300,347336630,5910,5910,5910,5910,0
|
|
20230612,122200,347336630,5910,5910,5910,5910,0
|
|
20230612,122100,347336630,5910,5910,5910,5910,0
|
|
20230612,122000,347336630,5910,5910,5910,5910,0
|
|
20230612,121900,347336630,5910,5910,5910,5910,0
|
|
20230612,121800,347336630,5910,5900,5910,5900,319
|
|
20230612,121700,345452840,5900,5900,5900,5900,0
|
|
20230612,121600,345452840,5900,5900,5900,5900,0
|
|
20230612,121500,345452840,5900,5900,5900,5900,245
|
|
20230612,121400,344007340,5900,5900,5900,5900,0
|
|
20230612,121300,344007340,5900,5900,5900,5900,100
|
|
20230612,121200,343417340,5900,5890,5900,5890,214
|
|
20230612,121100,342154820,5900,5900,5900,5900,0
|
|
20230612,121000,342154820,5900,5900,5900,5900,1
|
|
20230612,120900,342148920,5900,5900,5900,5900,0
|
|
20230612,120800,342148920,5900,5900,5900,5900,0
|
|
20230612,120700,342148920,5900,5900,5900,5900,1
|
|
20230612,120600,342143020,5870,5870,5870,5870,412
|
|
20230612,120500,339724580,5900,5900,5900,5900,0
|
|
20230612,120400,339724580,5900,5900,5900,5900,0
|
|
20230612,120300,339724580,5900,5900,5900,5900,0
|
|
20230612,120200,339724580,5900,5900,5900,5900,10
|
|
20230612,120100,339665580,5900,5880,5900,5880,50
|
|
20230612,120000,339370780,5870,5870,5870,5870,0
|
|
20230612,115900,339370780,5870,5870,5870,5870,0
|
|
20230612,115800,339370780,5870,5870,5870,5870,0
|
|
20230612,115700,339370780,5870,5870,5870,5870,11
|
|
20230612,115600,339306210,5860,5860,5860,5860,0
|
|
20230612,115500,339306210,5860,5860,5860,5860,151
|
|
20230612,115400,338421350,5900,5900,5900,5900,0
|
|
20230612,115300,338421350,5900,5900,5900,5900,0
|
|
20230612,115200,338421350,5900,5900,5900,5900,0
|
|
20230612,115100,338421350,5900,5900,5900,5900,0
|
|
20230612,115000,338421350,5900,5900,5900,5900,0
|
|
20230612,114900,338421350,5900,5900,5900,5900,0
|
|
20230612,114800,338421350,5900,5900,5900,5900,0
|
|
20230612,114700,338421350,5900,5870,5900,5850,1101
|
|
20230612,114600,331970190,5900,5900,5900,5900,1
|
|
20230612,114500,331964290,5880,5880,5880,5880,350
|
|
20230612,114400,329906290,5910,5910,5910,5910,0
|
|
20230612,114300,329906290,5910,5910,5910,5910,30
|
|
20230612,114200,329728990,5910,5880,5910,5860,1436
|
|
20230612,114100,321294190,5910,5910,5910,5910,0
|
|
20230612,114000,321294190,5910,5910,5910,5910,0
|
|
20230612,113900,321294190,5910,5910,5910,5910,0
|
|
20230612,113800,321294190,5910,5910,5910,5910,0
|
|
20230612,113700,321294190,5910,5910,5910,5910,0
|
|
20230612,113600,321294190,5910,5910,5910,5910,0
|
|
20230612,113500,321294190,5910,5910,5910,5910,200
|
|
20230612,113400,320112190,5910,5910,5910,5910,1
|
|
20230612,113300,320106280,5890,5880,5890,5880,195
|
|
20230612,113200,318958230,5890,5890,5890,5890,134
|
|
20230612,113100,318168970,5890,5890,5890,5890,0
|
|
20230612,113000,318168970,5890,5910,5910,5890,564
|
|
20230612,112900,314844830,5910,5910,5910,5910,1
|
|
20230612,112800,314838920,5910,5910,5910,5910,284
|
|
20230612,112700,313160480,5920,5920,5920,5920,50
|
|
20230612,112600,312864480,5920,5920,5920,5920,0
|
|
20230612,112500,312864480,5920,5920,5920,5920,0
|
|
20230612,112400,312864480,5920,5920,5920,5920,1
|
|
20230612,112300,312858560,5920,5920,5920,5920,0
|
|
20230612,112200,312858560,5920,5920,5920,5920,0
|
|
20230612,112100,312858560,5920,5920,5920,5920,0
|
|
20230612,112000,312858560,5920,5920,5920,5920,0
|
|
20230612,111900,312858560,5920,5920,5920,5920,63
|
|
20230612,111800,312485600,5920,5920,5920,5920,0
|
|
20230612,111700,312485600,5920,5920,5920,5920,40
|
|
20230612,111600,312248800,5920,5920,5920,5920,4
|
|
20230612,111500,312225120,5920,5920,5920,5920,2
|
|
20230612,111400,312213280,5930,5930,5930,5930,0
|
|
20230612,111300,312213280,5930,5930,5930,5930,0
|
|
20230612,111200,312213280,5930,5930,5930,5930,0
|
|
20230612,111100,312213280,5930,5930,5930,5930,0
|
|
20230612,111000,312213280,5930,5930,5930,5930,0
|
|
20230612,110900,312213280,5930,5930,5930,5930,188
|
|
20230612,110800,311098440,5930,5930,5930,5930,0
|
|
20230612,110700,311098440,5930,5930,5930,5930,0
|
|
20230612,110600,311098440,5930,5930,5930,5930,0
|
|
20230612,110500,311098440,5930,5900,5930,5900,271
|
|
20230612,110400,309499510,5900,5900,5900,5900,0
|
|
20230612,110300,309499510,5900,5900,5900,5900,25
|
|
20230612,110200,309352010,5900,5900,5900,5900,0
|
|
20230612,110100,309352010,5900,5900,5900,5900,50
|
|
20230612,110000,309057010,5900,5900,5900,5900,102
|
|
20230612,105900,308455210,5900,5900,5900,5900,0
|
|
20230612,105800,308455210,5900,5900,5900,5900,0
|
|
20230612,105700,308455210,5900,5900,5900,5900,0
|
|
20230612,105600,308455210,5900,5900,5900,5900,100
|
|
20230612,105500,307865210,5900,5910,5910,5900,528
|
|
20230612,105400,304748210,5910,5930,5940,5910,1572
|
|
20230612,105300,295428490,5910,5910,5910,5910,0
|
|
20230612,105200,295428490,5910,5920,5920,5910,1550
|
|
20230612,105100,286262490,5930,5930,5930,5930,0
|
|
20230612,105000,286262490,5930,5930,5930,5930,1
|
|
20230612,104900,286256560,5910,5910,5910,5910,0
|
|
20230612,104800,286256560,5910,5910,5910,5910,0
|
|
20230612,104700,286256560,5910,5910,5910,5910,0
|
|
20230612,104600,286256560,5910,5910,5910,5910,0
|
|
20230612,104500,286256560,5910,5910,5910,5910,1
|
|
20230612,104400,286250650,5910,5910,5910,5910,0
|
|
20230612,104300,286250650,5910,5910,5910,5910,0
|
|
20230612,104200,286250650,5910,5930,5930,5910,202
|
|
20230612,104100,285052810,5910,5910,5910,5910,0
|
|
20230612,104000,285052810,5910,5910,5910,5910,0
|
|
20230612,103900,285052810,5910,5910,5910,5910,0
|
|
20230612,103800,285052810,5910,5910,5910,5910,0
|
|
20230612,103700,285052810,5910,5910,5910,5910,32
|
|
20230612,103600,284863690,5920,5920,5920,5920,0
|
|
20230612,103500,284863690,5920,5920,5920,5920,3
|
|
20230612,103400,284845930,5930,5930,5930,5930,187
|
|
20230612,103300,283737020,5940,5940,5940,5940,0
|
|
20230612,103200,283737020,5940,5940,5940,5940,0
|
|
20230612,103100,283737020,5940,5940,5940,5940,42
|
|
20230612,103000,283487540,5940,5910,5940,5910,2
|
|
20230612,102900,283475690,5940,5910,5940,5910,2
|
|
20230612,102800,283463840,5950,5950,5950,5950,0
|
|
20230612,102700,283463840,5950,5950,5950,5910,65
|
|
20230612,102600,283078530,5950,5950,5950,5950,55
|
|
20230612,102500,282751280,5950,5940,5950,5940,88
|
|
20230612,102400,282228350,5950,5930,5950,5930,407
|
|
20230612,102300,279809980,5930,5930,5930,5920,132
|
|
20230612,102200,279027300,5930,5930,5930,5920,453
|
|
20230612,102100,276341110,5930,5920,5930,5920,30
|
|
20230612,102000,276163370,5930,5900,5930,5900,2
|
|
20230612,101900,276151540,5930,5930,5930,5920,200
|
|
20230612,101800,274967470,5920,5930,5930,5920,10
|
|
20230612,101700,274908260,5920,5920,5930,5920,1156
|
|
20230612,101600,268064730,5910,5910,5910,5910,448
|
|
20230612,101500,265417050,5910,5910,5910,5910,182
|
|
20230612,101400,264341430,5910,5900,5910,5900,202
|
|
20230612,101300,263147630,5910,5910,5910,5910,1
|
|
20230612,101200,263141720,5900,5880,5900,5880,1824
|
|
20230612,101100,252397920,5880,5880,5880,5880,5
|
|
20230612,101000,252368520,5850,5850,5850,5850,28
|
|
20230612,100900,252204720,5880,5880,5880,5880,0
|
|
20230612,100800,252204720,5880,5880,5880,5880,1024
|
|
20230612,100700,246183600,5870,5870,5870,5870,802
|
|
20230612,100600,241475860,5870,5890,5890,5870,28
|
|
20230612,100500,241311300,5880,5880,5880,5880,0
|
|
20230612,100400,241311300,5880,5870,5880,5830,1599
|
|
20230612,100300,231949190,5880,5880,5880,5880,0
|
|
20230612,100200,231949190,5880,5870,5880,5870,51
|
|
20230612,100100,231649810,5870,5870,5870,5870,2
|
|
20230612,100000,231638070,5870,5870,5870,5870,60
|
|
20230612,095900,231285870,5880,5880,5880,5880,1
|
|
20230612,095800,231279990,5890,5880,5890,5880,310
|
|
20230612,095700,229454190,5870,5880,5880,5870,44
|
|
20230612,095600,229195860,5880,5880,5880,5880,3
|
|
20230612,095500,229178220,5880,5860,5880,5860,2307
|
|
20230612,095400,215641340,5840,5840,5840,5840,428
|
|
20230612,095300,213141820,5820,5860,5860,5820,401
|
|
20230612,095200,210804800,5860,5860,5860,5860,1
|
|
20230612,095100,210798940,5830,5820,5830,5820,26
|
|
20230612,095000,210647510,5870,5820,5870,5820,1934
|
|
20230612,094900,199391580,5820,5840,5840,5820,2742
|
|
20230612,094800,183424070,5830,5830,5830,5830,0
|
|
20230612,094700,183424070,5830,5830,5830,5830,0
|
|
20230612,094600,183424070,5830,5830,5840,5830,1207
|
|
20230612,094500,176387180,5840,5840,5840,5840,1860
|
|
20230612,094400,165524780,5870,5850,5870,5850,401
|
|
20230612,094300,163178910,5850,5850,5850,5850,0
|
|
20230612,094200,163178910,5850,5850,5850,5850,168
|
|
20230612,094100,162196110,5850,5850,5850,5850,628
|
|
20230612,094000,158522310,5850,5850,5850,5850,700
|
|
20230612,093900,154427310,5860,5860,5860,5860,50
|
|
20230612,093800,154134310,5850,5850,5850,5850,0
|
|
20230612,093700,154134310,5850,5850,5850,5850,34
|
|
20230612,093600,153935410,5850,5860,5860,5850,4130
|
|
20230612,093500,129733620,5860,5860,5860,5860,78
|
|
20230612,093400,129276540,5860,5860,5860,5850,45
|
|
20230612,093300,129013260,5850,5850,5850,5850,658
|
|
20230612,093200,125163960,5860,5860,5860,5860,109
|
|
20230612,093100,124525220,5860,5870,5870,5860,505
|
|
20230612,093000,121565860,5880,5880,5880,5880,5
|
|
20230612,092900,121536460,5880,5880,5880,5880,0
|
|
20230612,092800,121536460,5880,5880,5880,5880,500
|
|
20230612,092700,118596460,5880,5860,5880,5860,444
|
|
20230612,092600,115994600,5860,5880,5880,5860,522
|
|
20230612,092500,112935660,5850,5870,5870,5850,3685
|
|
20230612,092400,91340530,5880,5880,5880,5880,11
|
|
20230612,092300,91275850,5870,5870,5870,5870,0
|
|
20230612,092200,91275850,5870,5880,5880,5870,75
|
|
20230612,092100,90834860,5880,5880,5880,5880,47
|
|
20230612,092000,90558500,5900,5900,5900,5900,0
|
|
20230612,091900,90558500,5900,5900,5900,5900,0
|
|
20230612,091800,90558500,5900,5900,5900,5900,0
|
|
20230612,091700,90558500,5900,5890,5900,5890,275
|
|
20230612,091600,88936400,5890,5900,5900,5890,35
|
|
20230612,091500,88730050,5900,5900,5900,5900,100
|
|
20230612,091400,88140050,5900,5870,5900,5870,11
|
|
20230612,091300,88075450,5870,5870,5870,5870,14
|
|
20230612,091200,87993270,5870,5870,5870,5870,0
|
|
20230612,091100,87993270,5870,5870,5870,5870,0
|
|
20230612,091000,87993270,5870,5880,5880,5870,572
|
|
20230612,090900,84633160,5860,5860,5860,5860,1560
|
|
20230612,090800,75491560,5860,5860,5860,5860,187
|
|
20230612,090700,74395740,5880,5860,5880,5860,614
|
|
20230612,090600,70795660,5860,5860,5860,5860,135
|
|
20230612,090500,70004560,5860,5860,5870,5860,824
|
|
20230612,090400,65174920,5860,5860,5860,5860,150
|
|
20230612,090300,64295920,5870,5880,5880,5870,2887
|
|
20230612,090200,47338240,5920,5880,5920,5880,115
|
|
20230612,090100,46661980,5870,5890,5890,5870,1415
|
|
20230612,090000,38334390,5890,5880,5890,5880,6312
|