612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190900,857986220,12520,12520,12520,12520,488
|
|
20230612,190800,857986220,12520,12520,12520,12520,0
|
|
20230612,190700,857986220,12520,12520,12520,12520,0
|
|
20230612,190600,857986220,12520,12520,12520,12520,0
|
|
20230612,190500,857986220,12520,12520,12520,12520,0
|
|
20230612,190400,857986220,12520,12520,12520,12520,0
|
|
20230612,190300,857986220,12520,12520,12520,12520,0
|
|
20230612,190200,857986220,12520,12520,12520,12520,0
|
|
20230612,190100,857986220,12520,12520,12520,12520,0
|
|
20230612,190000,857986220,12520,12520,12520,12520,0
|
|
20230612,185900,857986220,12520,12520,12520,12520,0
|
|
20230612,185800,857986220,12520,12520,12520,12520,0
|
|
20230612,185700,857986220,12520,12520,12520,12520,0
|
|
20230612,185600,857986220,12520,12520,12520,12520,0
|
|
20230612,185500,857986220,12520,12520,12520,12520,0
|
|
20230612,185400,857986220,12520,12520,12520,12520,0
|
|
20230612,185300,857986220,12520,12520,12520,12520,0
|
|
20230612,185200,857986220,12520,12520,12520,12520,0
|
|
20230612,185100,857986220,12520,12520,12520,12520,0
|
|
20230612,185000,857986220,12520,12520,12520,12520,0
|
|
20230612,184900,857986220,12520,12520,12520,12520,0
|
|
20230612,184800,857986220,12520,12520,12520,12520,0
|
|
20230612,184700,857986220,12520,12520,12520,12520,0
|
|
20230612,184600,857986220,12520,12520,12520,12520,0
|
|
20230612,184500,857986220,12520,12520,12520,12520,0
|
|
20230612,184400,857986220,12520,12520,12520,12520,0
|
|
20230612,184300,857986220,12520,12520,12520,12520,0
|
|
20230612,184200,857986220,12520,12520,12520,12520,0
|
|
20230612,184100,857986220,12520,12520,12520,12520,0
|
|
20230612,184000,857986220,12520,12520,12520,12520,0
|
|
20230612,183900,857986220,12520,12520,12520,12520,488
|
|
20230612,183800,857986220,12520,12520,12520,12520,0
|
|
20230612,183700,857986220,12520,12520,12520,12520,0
|
|
20230612,183600,857986220,12520,12520,12520,12520,0
|
|
20230612,183500,857986220,12520,12520,12520,12520,0
|
|
20230612,183400,857986220,12520,12520,12520,12520,0
|
|
20230612,183300,857986220,12520,12520,12520,12520,0
|
|
20230612,183200,857986220,12520,12520,12520,12520,0
|
|
20230612,183100,857986220,12520,12520,12520,12520,0
|
|
20230612,183000,857986220,12520,12520,12520,12520,0
|
|
20230612,182900,857986220,12520,12520,12520,12520,0
|
|
20230612,182800,857986220,12520,12520,12520,12520,0
|
|
20230612,182700,857986220,12520,12520,12520,12520,0
|
|
20230612,182600,857986220,12520,12520,12520,12520,0
|
|
20230612,182500,857986220,12520,12520,12520,12520,0
|
|
20230612,182400,857986220,12520,12520,12520,12520,0
|
|
20230612,182300,857986220,12520,12520,12520,12520,0
|
|
20230612,182200,857986220,12520,12520,12520,12520,0
|
|
20230612,182100,857986220,12520,12520,12520,12520,0
|
|
20230612,182000,857986220,12520,12520,12520,12520,0
|
|
20230612,181900,857986220,12520,12520,12520,12520,0
|
|
20230612,181800,857986220,12520,12520,12520,12520,0
|
|
20230612,181700,857986220,12520,12520,12520,12520,0
|
|
20230612,181600,857986220,12520,12520,12520,12520,0
|
|
20230612,181500,857986220,12520,12520,12520,12520,0
|
|
20230612,181400,857986220,12520,12520,12520,12520,0
|
|
20230612,181300,857986220,12520,12520,12520,12520,0
|
|
20230612,181200,857986220,12520,12520,12520,12520,0
|
|
20230612,181100,857986220,12520,12520,12520,12520,0
|
|
20230612,181000,857986220,12520,12520,12520,12520,0
|
|
20230612,180900,857986220,12520,12520,12520,12520,488
|
|
20230612,180800,857986220,12520,12520,12520,12520,0
|
|
20230612,180700,857986220,12520,12520,12520,12520,0
|
|
20230612,180600,857986220,12520,12520,12520,12520,0
|
|
20230612,180500,857986220,12520,12520,12520,12520,0
|
|
20230612,180400,857986220,12520,12520,12520,12520,0
|
|
20230612,180300,857986220,12520,12520,12520,12520,0
|
|
20230612,180200,857986220,12520,12520,12520,12520,0
|
|
20230612,180100,857986220,12520,12520,12520,12520,0
|
|
20230612,180000,857986220,12520,12520,12520,12520,0
|
|
20230612,175900,857986220,12520,12520,12520,12520,0
|
|
20230612,175800,857986220,12520,12520,12520,12520,0
|
|
20230612,175700,857986220,12520,12520,12520,12520,0
|
|
20230612,175600,857986220,12520,12520,12520,12520,0
|
|
20230612,175500,857986220,12520,12520,12520,12520,0
|
|
20230612,175400,857986220,12520,12520,12520,12520,0
|
|
20230612,175300,857986220,12520,12520,12520,12520,0
|
|
20230612,175200,857986220,12520,12520,12520,12520,0
|
|
20230612,175100,857986220,12520,12520,12520,12520,0
|
|
20230612,175000,857986220,12520,12520,12520,12520,0
|
|
20230612,174900,857986220,12520,12520,12520,12520,0
|
|
20230612,174800,857986220,12520,12520,12520,12520,0
|
|
20230612,174700,857986220,12520,12520,12520,12520,0
|
|
20230612,174600,857986220,12520,12520,12520,12520,0
|
|
20230612,174500,857986220,12520,12520,12520,12520,0
|
|
20230612,174400,857986220,12520,12520,12520,12520,0
|
|
20230612,174300,857986220,12520,12520,12520,12520,0
|
|
20230612,174200,857986220,12520,12520,12520,12520,0
|
|
20230612,174100,857986220,12520,12520,12520,12520,0
|
|
20230612,174000,857986220,12520,12520,12520,12520,0
|
|
20230612,173900,857986220,12520,12520,12520,12520,488
|
|
20230612,173800,857986220,12520,12520,12520,12520,0
|
|
20230612,173700,857986220,12520,12520,12520,12520,0
|
|
20230612,173600,857986220,12520,12520,12520,12520,0
|
|
20230612,173500,857986220,12520,12520,12520,12520,0
|
|
20230612,173400,857986220,12520,12520,12520,12520,0
|
|
20230612,173300,857986220,12520,12520,12520,12520,0
|
|
20230612,173200,857986220,12520,12520,12520,12520,0
|
|
20230612,173100,857986220,12520,12520,12520,12520,0
|
|
20230612,173000,857986220,12520,12520,12520,12520,0
|
|
20230612,172900,857986220,12520,12520,12520,12520,0
|
|
20230612,172800,857986220,12520,12520,12520,12520,0
|
|
20230612,172700,857986220,12520,12520,12520,12520,0
|
|
20230612,172600,857986220,12520,12520,12520,12520,0
|
|
20230612,172500,857986220,12520,12520,12520,12520,0
|
|
20230612,172400,857986220,12520,12520,12520,12520,0
|
|
20230612,172300,857986220,12520,12520,12520,12520,0
|
|
20230612,172200,857986220,12520,12520,12520,12520,0
|
|
20230612,172100,857986220,12520,12520,12520,12520,0
|
|
20230612,172000,857986220,12520,12520,12520,12520,0
|
|
20230612,171900,857986220,12520,12520,12520,12520,0
|
|
20230612,171800,857986220,12520,12520,12520,12520,0
|
|
20230612,171700,857986220,12520,12520,12520,12520,0
|
|
20230612,171600,857986220,12520,12520,12520,12520,0
|
|
20230612,171500,857986220,12520,12520,12520,12520,0
|
|
20230612,171400,857986220,12520,12520,12520,12520,0
|
|
20230612,171300,857986220,12520,12520,12520,12520,0
|
|
20230612,171200,857986220,12520,12520,12520,12520,0
|
|
20230612,171100,857986220,12520,12520,12520,12520,0
|
|
20230612,171000,857986220,12520,12520,12520,12520,0
|
|
20230612,170900,857986220,12520,12520,12520,12520,488
|
|
20230612,170800,857986220,12520,12520,12520,12520,0
|
|
20230612,170700,857986220,12520,12520,12520,12520,0
|
|
20230612,170600,857986220,12520,12520,12520,12520,0
|
|
20230612,170500,857986220,12520,12520,12520,12520,0
|
|
20230612,170400,857986220,12520,12520,12520,12520,0
|
|
20230612,170300,857986220,12520,12520,12520,12520,0
|
|
20230612,170200,857986220,12520,12520,12520,12520,0
|
|
20230612,170100,857986220,12520,12520,12520,12520,0
|
|
20230612,170000,857986220,12520,12520,12520,12520,0
|
|
20230612,165900,857986220,12520,12520,12520,12520,0
|
|
20230612,165800,857986220,12520,12520,12520,12520,0
|
|
20230612,165700,857986220,12520,12520,12520,12520,0
|
|
20230612,165600,857986220,12520,12520,12520,12520,0
|
|
20230612,165500,857986220,12520,12520,12520,12520,0
|
|
20230612,165400,857986220,12520,12520,12520,12520,0
|
|
20230612,165300,857986220,12520,12520,12520,12520,0
|
|
20230612,165200,857986220,12520,12520,12520,12520,0
|
|
20230612,165100,857986220,12520,12520,12520,12520,0
|
|
20230612,165000,857986220,12520,12520,12520,12520,0
|
|
20230612,164900,857986220,12520,12520,12520,12520,0
|
|
20230612,164800,857986220,12520,12520,12520,12520,0
|
|
20230612,164700,857986220,12520,12520,12520,12520,0
|
|
20230612,164600,857986220,12520,12520,12520,12520,0
|
|
20230612,164500,857986220,12520,12520,12520,12520,0
|
|
20230612,164400,857986220,12520,12520,12520,12520,0
|
|
20230612,164300,857986220,12520,12520,12520,12520,0
|
|
20230612,164200,857986220,12520,12520,12520,12520,0
|
|
20230612,164100,857986220,12520,12520,12520,12520,0
|
|
20230612,164000,857986220,12520,12520,12520,12520,0
|
|
20230612,163900,857986220,12520,12520,12520,12520,488
|
|
20230612,163800,857986220,12520,12520,12520,12520,0
|
|
20230612,163700,857986220,12520,12520,12520,12520,0
|
|
20230612,163600,857986220,12520,12520,12520,12520,0
|
|
20230612,163500,857986220,12520,12520,12520,12520,0
|
|
20230612,163400,857986220,12520,12520,12520,12520,0
|
|
20230612,163300,857986220,12520,12520,12520,12520,0
|
|
20230612,163200,857986220,12520,12520,12520,12520,0
|
|
20230612,163100,857986220,12520,12520,12520,12520,0
|
|
20230612,163000,857986220,12520,12520,12520,12520,0
|
|
20230612,162900,857986220,12520,12520,12520,12520,0
|
|
20230612,162800,857986220,12520,12520,12520,12520,0
|
|
20230612,162700,857986220,12520,12520,12520,12520,0
|
|
20230612,162600,857986220,12520,12520,12520,12520,0
|
|
20230612,162500,857986220,12520,12520,12520,12520,0
|
|
20230612,162400,857986220,12520,12520,12520,12520,0
|
|
20230612,162300,857986220,12520,12520,12520,12520,0
|
|
20230612,162200,857986220,12520,12520,12520,12520,0
|
|
20230612,162100,857986220,12520,12520,12520,12520,0
|
|
20230612,162000,857986220,12520,12520,12520,12520,0
|
|
20230612,161900,857986220,12520,12520,12520,12520,0
|
|
20230612,161800,857986220,12520,12520,12520,12520,0
|
|
20230612,161700,857986220,12520,12520,12520,12520,0
|
|
20230612,161600,857986220,12520,12520,12520,12520,0
|
|
20230612,161500,857986220,12520,12520,12520,12520,0
|
|
20230612,161400,857986220,12520,12520,12520,12520,0
|
|
20230612,161300,857986220,12520,12520,12520,12520,0
|
|
20230612,161200,857986220,12520,12520,12520,12520,0
|
|
20230612,161100,857986220,12520,12520,12520,12520,0
|
|
20230612,161000,857986220,12520,12520,12520,12520,0
|
|
20230612,160900,857986220,12520,12520,12520,12520,488
|
|
20230612,160800,857986220,12520,12520,12520,12520,0
|
|
20230612,160700,857986220,12520,12520,12520,12520,0
|
|
20230612,160600,857986220,12520,12520,12520,12520,0
|
|
20230612,160500,857986220,12520,12520,12520,12520,0
|
|
20230612,160400,857986220,12520,12520,12520,12520,0
|
|
20230612,160300,857986220,12520,12520,12520,12520,0
|
|
20230612,160200,857986220,12520,12520,12520,12520,0
|
|
20230612,160100,857986220,12520,12520,12520,12520,0
|
|
20230612,160000,857986220,12520,12520,12520,12520,0
|
|
20230612,155900,857986220,12520,12520,12520,12520,0
|
|
20230612,155800,857986220,12520,12520,12520,12520,0
|
|
20230612,155700,857986220,12520,12520,12520,12520,0
|
|
20230612,155600,857986220,12520,12520,12520,12520,0
|
|
20230612,155500,857986220,12520,12520,12520,12520,0
|
|
20230612,155400,857986220,12520,12520,12520,12520,0
|
|
20230612,155300,857986220,12520,12520,12520,12520,0
|
|
20230612,155200,857986220,12520,12520,12520,12520,0
|
|
20230612,155100,857986220,12520,12520,12520,12520,0
|
|
20230612,155000,857986220,12520,12520,12520,12520,0
|
|
20230612,154900,857986220,12520,12520,12520,12520,0
|
|
20230612,154800,857986220,12520,12520,12520,12520,0
|
|
20230612,154700,857986220,12520,12520,12520,12520,0
|
|
20230612,154600,857986220,12520,12520,12520,12520,0
|
|
20230612,154500,857986220,12520,12520,12520,12520,0
|
|
20230612,154400,857986220,12520,12520,12520,12520,0
|
|
20230612,154300,857986220,12520,12520,12520,12520,0
|
|
20230612,154200,857986220,12520,12520,12520,12520,0
|
|
20230612,154100,857986220,12520,12520,12520,12520,0
|
|
20230612,154000,857986220,12520,12520,12520,12520,0
|
|
20230612,153900,857986220,12520,12520,12520,12520,488
|
|
20230612,153800,857986220,12520,12520,12520,12520,0
|
|
20230612,153700,857986220,12520,12520,12520,12520,0
|
|
20230612,153600,857986220,12520,12520,12520,12520,0
|
|
20230612,153500,857986220,12520,12520,12520,12520,0
|
|
20230612,153400,857986220,12520,12520,12520,12520,0
|
|
20230612,153300,857986220,12520,12520,12520,12520,0
|
|
20230612,153200,857986220,12520,12520,12520,12520,0
|
|
20230612,153100,857986220,12520,12520,12520,12520,0
|
|
20230612,153000,857986220,12520,12520,12520,12520,488
|
|
20230612,152900,851876460,12500,12500,12500,12500,0
|
|
20230612,152800,851876460,12500,12500,12500,12500,0
|
|
20230612,152700,851876460,12500,12500,12500,12500,0
|
|
20230612,152600,851876460,12500,12500,12500,12500,0
|
|
20230612,152500,851876460,12500,12500,12500,12500,0
|
|
20230612,152400,851876460,12500,12500,12500,12500,0
|
|
20230612,152300,851876460,12500,12500,12500,12500,0
|
|
20230612,152200,851876460,12500,12500,12500,12500,0
|
|
20230612,152100,851876460,12500,12500,12500,12500,0
|
|
20230612,152000,851876460,12500,12500,12500,12500,0
|
|
20230612,151900,851876460,12500,12470,12500,12470,112
|
|
20230612,151800,850477500,12480,12480,12480,12480,10
|
|
20230612,151700,850352700,12480,12490,12490,12480,90
|
|
20230612,151600,849228700,12470,12470,12470,12470,0
|
|
20230612,151500,849228700,12470,12470,12470,12470,10
|
|
20230612,151400,849104000,12470,12470,12470,12470,10
|
|
20230612,151300,848979300,12460,12490,12490,12460,335
|
|
20230612,151200,844802060,12490,12490,12490,12490,10
|
|
20230612,151100,844677160,12480,12470,12480,12470,4
|
|
20230612,151000,844627260,12480,12470,12480,12470,13
|
|
20230612,150900,844465050,12470,12470,12480,12460,62
|
|
20230612,150800,843691430,12470,12480,12480,12470,21
|
|
20230612,150700,843429360,12480,12480,12480,12480,10
|
|
20230612,150600,843304560,12470,12460,12470,12460,2
|
|
20230612,150500,843279630,12460,12450,12460,12450,4
|
|
20230612,150400,843229820,12460,12470,12470,12460,30
|
|
20230612,150300,842855930,12470,12480,12480,12470,22
|
|
20230612,150200,842581390,12480,12490,12490,12480,29
|
|
20230612,150100,842219370,12490,12490,12490,12480,14
|
|
20230612,150000,842044520,12490,12480,12490,12480,11
|
|
20230612,145900,841907140,12480,12490,12490,12480,18
|
|
20230612,145800,841682330,12490,12490,12490,12490,13
|
|
20230612,145700,841519960,12480,12480,12480,12480,0
|
|
20230612,145600,841519960,12480,12480,12480,12480,10
|
|
20230612,145500,841395160,12470,12470,12470,12470,10
|
|
20230612,145400,841270460,12490,12490,12490,12490,0
|
|
20230612,145300,841270460,12490,12500,12500,12450,218
|
|
20230612,145200,838553190,12490,12500,12500,12490,11
|
|
20230612,145100,838415700,12480,12490,12490,12480,10
|
|
20230612,145000,838290810,12500,12490,12500,12490,11
|
|
20230612,144900,838153320,12490,12490,12490,12490,10
|
|
20230612,144800,838028420,12480,12500,12500,12480,23
|
|
20230612,144700,837741050,12490,12490,12490,12490,8
|
|
20230612,144600,837641130,12490,12480,12490,12480,4
|
|
20230612,144500,837591190,12470,12470,12470,12470,2
|
|
20230612,144400,837566250,12470,12490,12490,12470,67
|
|
20230612,144300,836730330,12490,12490,12490,12490,10
|
|
20230612,144200,836605430,12490,12490,12490,12490,10
|
|
20230612,144100,836480530,12490,12490,12490,12480,210
|
|
20230612,144000,833859530,12490,12500,12500,12490,48
|
|
20230612,143900,833259630,12500,12500,12500,12500,10
|
|
20230612,143800,833134630,12490,12490,12490,12490,0
|
|
20230612,143700,833134630,12490,12500,12500,12490,14
|
|
20230612,143600,832959670,12500,12490,12500,12490,17
|
|
20230612,143500,832747240,12490,12500,12500,12490,20
|
|
20230612,143400,832497340,12500,12500,12500,12500,10
|
|
20230612,143300,832372340,12500,12500,12500,12500,11
|
|
20230612,143200,832234840,12500,12500,12500,12500,20
|
|
20230612,143100,831984840,12500,12500,12500,12500,40
|
|
20230612,143000,831484840,12490,12490,12500,12490,191
|
|
20230612,142900,829099140,12490,12490,12490,12480,1089
|
|
20230612,142800,815501220,12490,12490,12490,12490,10
|
|
20230612,142700,815376320,12490,12490,12490,12490,60
|
|
20230612,142600,814626920,12490,12490,12490,12490,40
|
|
20230612,142500,814127320,12490,12490,12490,12490,10
|
|
20230612,142400,814002420,12490,12490,12490,12490,11
|
|
20230612,142300,813865030,12500,12480,12500,12480,135
|
|
20230612,142200,812178100,12480,12480,12480,12480,100
|
|
20230612,142100,810930100,12480,12480,12480,12480,10
|
|
20230612,142000,810805300,12480,12480,12480,12480,10
|
|
20230612,141900,810680500,12480,12480,12480,12480,10
|
|
20230612,141800,810555700,12480,12480,12480,12480,10
|
|
20230612,141700,810430900,12480,12480,12480,12480,20
|
|
20230612,141600,810181300,12480,12480,12480,12480,10
|
|
20230612,141500,810056500,12480,12480,12480,12480,10
|
|
20230612,141400,809931700,12480,12480,12480,12480,10
|
|
20230612,141300,809806900,12480,12480,12480,12480,20
|
|
20230612,141200,809557300,12470,12470,12470,12470,11
|
|
20230612,141100,809420130,12470,12470,12470,12470,0
|
|
20230612,141000,809420130,12470,12470,12470,12470,11
|
|
20230612,140900,809282960,12470,12470,12470,12470,20
|
|
20230612,140800,809033560,12470,12470,12470,12470,10
|
|
20230612,140700,808908860,12470,12470,12470,12470,10
|
|
20230612,140600,808784160,12460,12450,12460,12450,64
|
|
20230612,140500,807987310,12450,12430,12450,12430,700
|
|
20230612,140400,799280890,12430,12430,12430,12430,21
|
|
20230612,140300,799019860,12430,12430,12430,12430,11
|
|
20230612,140200,798883130,12430,12430,12430,12430,10
|
|
20230612,140100,798758830,12430,12430,12430,12430,10
|
|
20230612,140000,798634530,12430,12430,12430,12430,20
|
|
20230612,135900,798385930,12430,12430,12430,12430,10
|
|
20230612,135800,798261630,12430,12430,12440,12430,40
|
|
20230612,135700,797764330,12410,12410,12410,12410,0
|
|
20230612,135600,797764330,12410,12410,12410,12410,0
|
|
20230612,135500,797764330,12410,12410,12410,12410,0
|
|
20230612,135400,797764330,12410,12410,12410,12410,0
|
|
20230612,135300,797764330,12410,12410,12410,12410,0
|
|
20230612,135200,797764330,12410,12430,12430,12410,200
|
|
20230612,135100,795282290,12450,12450,12450,12450,0
|
|
20230612,135000,795282290,12450,12450,12450,12450,5
|
|
20230612,134900,795220040,12400,12400,12400,12400,0
|
|
20230612,134800,795220040,12400,12400,12400,12400,0
|
|
20230612,134700,795220040,12400,12430,12430,12400,1000
|
|
20230612,134600,782800780,12450,12450,12450,12450,40
|
|
20230612,134500,782302780,12450,12450,12450,12450,11
|
|
20230612,134400,782165830,12430,12440,12440,12430,1001
|
|
20230612,134300,769720860,12440,12440,12440,12440,3
|
|
20230612,134200,769683540,12440,12440,12440,12440,43
|
|
20230612,134100,769148620,12450,12450,12450,12450,0
|
|
20230612,134000,769148620,12450,12450,12450,12450,636
|
|
20230612,133900,761230420,12450,12450,12450,12450,14
|
|
20230612,133800,761056120,12450,12450,12450,12450,0
|
|
20230612,133700,761056120,12450,12460,12460,12450,1016
|
|
20230612,133600,748396920,12460,12460,12460,12460,0
|
|
20230612,133500,748396920,12460,12460,12460,12460,0
|
|
20230612,133400,748396920,12460,12460,12460,12460,0
|
|
20230612,133300,748396920,12460,12460,12460,12460,0
|
|
20230612,133200,748396920,12460,12450,12460,12450,10
|
|
20230612,133100,748272390,12450,12450,12450,12450,3
|
|
20230612,133000,748235040,12450,12450,12450,12450,5
|
|
20230612,132900,748172790,12450,12450,12450,12450,0
|
|
20230612,132800,748172790,12450,12450,12450,12450,0
|
|
20230612,132700,748172790,12450,12450,12450,12450,5
|
|
20230612,132600,748110540,12450,12450,12450,12450,0
|
|
20230612,132500,748110540,12450,12460,12460,12450,26
|
|
20230612,132400,747786730,12460,12460,12460,12460,12
|
|
20230612,132300,747637210,12450,12450,12450,12450,0
|
|
20230612,132200,747637210,12450,12450,12450,12450,0
|
|
20230612,132100,747637210,12450,12450,12450,12450,0
|
|
20230612,132000,747637210,12450,12450,12450,12450,0
|
|
20230612,131900,747637210,12450,12450,12450,12450,345
|
|
20230612,131800,743341960,12450,12430,12450,12430,1000
|
|
20230612,131700,730904910,12440,12440,12440,12440,0
|
|
20230612,131600,730904910,12440,12440,12440,12440,0
|
|
20230612,131500,730904910,12440,12440,12440,12440,0
|
|
20230612,131400,730904910,12440,12440,12440,12440,1
|
|
20230612,131300,730892470,12440,12440,12440,12440,70
|
|
20230612,131200,730021670,12440,12390,12440,12390,586
|
|
20230612,131100,722761080,12400,12420,12420,12400,1167
|
|
20230612,131000,708280470,12430,12430,12430,12430,1
|
|
20230612,130900,708268040,12440,12440,12440,12440,0
|
|
20230612,130800,708268040,12440,12440,12440,12440,0
|
|
20230612,130700,708268040,12440,12440,12440,12430,45
|
|
20230612,130600,707708310,12440,12440,12440,12440,0
|
|
20230612,130500,707708310,12440,12440,12440,12440,0
|
|
20230612,130400,707708310,12440,12440,12440,12440,9
|
|
20230612,130300,707596350,12440,12440,12440,12440,0
|
|
20230612,130200,707596350,12440,12440,12440,12440,0
|
|
20230612,130100,707596350,12440,12440,12440,12440,10
|
|
20230612,130000,707471950,12420,12420,12420,12420,0
|
|
20230612,125900,707471950,12420,12420,12420,12420,0
|
|
20230612,125800,707471950,12420,12430,12430,12420,209
|
|
20230612,125700,704876090,12430,12430,12430,12430,0
|
|
20230612,125600,704876090,12430,12430,12430,12430,0
|
|
20230612,125500,704876090,12430,12430,12430,12430,10
|
|
20230612,125400,704751790,12450,12450,12450,12450,0
|
|
20230612,125300,704751790,12450,12450,12450,12450,0
|
|
20230612,125200,704751790,12450,12450,12450,12450,8
|
|
20230612,125100,704652190,12450,12450,12450,12450,0
|
|
20230612,125000,704652190,12450,12450,12450,12450,16
|
|
20230612,124900,704452990,12450,12450,12450,12450,994
|
|
20230612,124800,692077690,12450,12450,12450,12450,0
|
|
20230612,124700,692077690,12450,12450,12450,12450,0
|
|
20230612,124600,692077690,12450,12440,12450,12440,7
|
|
20230612,124500,691990580,12430,12430,12430,12430,1
|
|
20230612,124400,691978150,12410,12410,12410,12410,0
|
|
20230612,124300,691978150,12410,12410,12410,12410,0
|
|
20230612,124200,691978150,12410,12410,12410,12410,0
|
|
20230612,124100,691978150,12410,12410,12410,12410,0
|
|
20230612,124000,691978150,12410,12410,12410,12410,300
|
|
20230612,123900,688255150,12410,12410,12410,12410,100
|
|
20230612,123800,687014150,12450,12450,12450,12450,0
|
|
20230612,123700,687014150,12450,12450,12450,12450,100
|
|
20230612,123600,685769150,12460,12450,12460,12450,8
|
|
20230612,123500,685669520,12400,12400,12400,12400,0
|
|
20230612,123400,685669520,12400,12400,12400,12400,0
|
|
20230612,123300,685669520,12400,12400,12400,12400,86
|
|
20230612,123200,684603120,12400,12400,12400,12400,350
|
|
20230612,123100,680263120,12400,12400,12400,12400,1
|
|
20230612,123000,680250720,12400,12400,12400,12400,50
|
|
20230612,122900,679630720,12400,12400,12400,12400,0
|
|
20230612,122800,679630720,12400,12400,12400,12400,3
|
|
20230612,122700,679593520,12400,12400,12400,12400,0
|
|
20230612,122600,679593520,12400,12400,12400,12400,0
|
|
20230612,122500,679593520,12400,12400,12400,12400,1
|
|
20230612,122400,679581120,12400,12400,12400,12400,0
|
|
20230612,122300,679581120,12400,12400,12400,12400,0
|
|
20230612,122200,679581120,12400,12400,12400,12400,0
|
|
20230612,122100,679581120,12400,12380,12400,12380,185
|
|
20230612,122000,677290780,12380,12380,12380,12380,1
|
|
20230612,121900,677278400,12380,12380,12380,12380,0
|
|
20230612,121800,677278400,12380,12380,12380,12380,102
|
|
20230612,121700,676015640,12380,12380,12380,12380,10
|
|
20230612,121600,675891840,12370,12370,12370,12370,1
|
|
20230612,121500,675879470,12370,12370,12370,12370,0
|
|
20230612,121400,675879470,12370,12370,12370,12370,0
|
|
20230612,121300,675879470,12370,12370,12370,12370,129
|
|
20230612,121200,674283740,12370,12370,12380,12370,392
|
|
20230612,121100,669432990,12340,12350,12350,12340,50
|
|
20230612,121000,668815720,12340,12340,12340,12340,0
|
|
20230612,120900,668815720,12340,12340,12340,12340,0
|
|
20230612,120800,668815720,12340,12350,12350,12340,50
|
|
20230612,120700,668198570,12340,12340,12340,12340,0
|
|
20230612,120600,668198570,12340,12350,12380,12340,840
|
|
20230612,120500,657825030,12340,12370,12370,12340,878
|
|
20230612,120400,646978490,12380,12390,12390,12380,156
|
|
20230612,120300,645047200,12400,12400,12400,12400,0
|
|
20230612,120200,645047200,12400,12390,12400,12390,553
|
|
20230612,120100,638190490,12380,12400,12400,12380,156
|
|
20230612,120000,636258440,12400,12400,12400,12400,30
|
|
20230612,115900,635886440,12400,12420,12420,12400,1900
|
|
20230612,115800,612315530,12420,12420,12420,12420,0
|
|
20230612,115700,612315530,12420,12450,12450,12420,500
|
|
20230612,115600,606100540,12440,12450,12450,12440,70
|
|
20230612,115500,605229180,12450,12450,12450,12450,0
|
|
20230612,115400,605229180,12450,12450,12450,12450,10
|
|
20230612,115300,605104680,12450,12450,12450,12450,5
|
|
20230612,115200,605042430,12450,12450,12450,12450,113
|
|
20230612,115100,603635580,12450,12450,12450,12450,32
|
|
20230612,115000,603237180,12450,12450,12450,12450,0
|
|
20230612,114900,603237180,12450,12450,12450,12450,0
|
|
20230612,114800,603237180,12450,12450,12450,12450,0
|
|
20230612,114700,603237180,12450,12450,12450,12450,0
|
|
20230612,114600,603237180,12450,12460,12460,12450,1001
|
|
20230612,114500,590766340,12460,12460,12460,12460,0
|
|
20230612,114400,590766340,12460,12460,12460,12460,18
|
|
20230612,114300,590542060,12460,12460,12460,12460,23
|
|
20230612,114200,590255480,12450,12450,12450,12450,0
|
|
20230612,114100,590255480,12450,12450,12450,12450,0
|
|
20230612,114000,590255480,12450,12460,12460,12450,1300
|
|
20230612,113900,574062360,12470,12480,12480,12470,818
|
|
20230612,113800,563857930,12490,12490,12490,12490,67
|
|
20230612,113700,563021100,12490,12510,12510,12490,1467
|
|
20230612,113600,544684030,12520,12520,12520,12520,0
|
|
20230612,113500,544684030,12520,12520,12520,12520,2
|
|
20230612,113400,544658990,12520,12520,12520,12520,24
|
|
20230612,113300,544358510,12520,12520,12520,12520,0
|
|
20230612,113200,544358510,12520,12520,12520,12520,1
|
|
20230612,113100,544345990,12530,12530,12530,12530,0
|
|
20230612,113000,544345990,12530,12530,12530,12530,0
|
|
20230612,112900,544345990,12530,12530,12530,12530,0
|
|
20230612,112800,544345990,12530,12530,12530,12530,0
|
|
20230612,112700,544345990,12530,12540,12540,12510,10
|
|
20230612,112600,544220630,12540,12540,12540,12540,0
|
|
20230612,112500,544220630,12540,12540,12540,12540,1
|
|
20230612,112400,544208090,12500,12500,12500,12500,0
|
|
20230612,112300,544208090,12500,12500,12500,12500,1
|
|
20230612,112200,544195590,12500,12500,12500,12500,1
|
|
20230612,112100,544183090,12500,12500,12500,12500,85
|
|
20230612,112000,543120590,12490,12490,12490,12490,0
|
|
20230612,111900,543120590,12490,12490,12490,12490,0
|
|
20230612,111800,543120590,12490,12490,12490,12490,415
|
|
20230612,111700,537937240,12490,12490,12490,12490,29
|
|
20230612,111600,537575030,12490,12490,12490,12490,163
|
|
20230612,111500,535539160,12490,12490,12490,12490,1
|
|
20230612,111400,535526670,12480,12480,12480,12480,0
|
|
20230612,111300,535526670,12480,12560,12560,12480,999
|
|
20230612,111200,523032070,12520,12520,12520,12520,2
|
|
20230612,111100,523007030,12520,12520,12520,12520,10
|
|
20230612,111000,522881830,12520,12520,12520,12520,0
|
|
20230612,110900,522881830,12520,12520,12520,12520,204
|
|
20230612,110800,520327750,12490,12490,12490,12490,0
|
|
20230612,110700,520327750,12490,12490,12490,12490,0
|
|
20230612,110600,520327750,12490,12490,12490,12490,330
|
|
20230612,110500,516206050,12490,12490,12490,12490,121
|
|
20230612,110400,514694760,12520,12500,12520,12500,220
|
|
20230612,110300,511941840,12500,12510,12510,12500,405
|
|
20230612,110200,506877750,12510,12520,12520,12510,115
|
|
20230612,110100,505438050,12520,12520,12520,12520,84
|
|
20230612,110000,504386370,12520,12540,12540,12520,1150
|
|
20230612,105900,489970740,12550,12550,12550,12540,568
|
|
20230612,105800,482842520,12570,12570,12570,12570,0
|
|
20230612,105700,482842520,12570,12570,12570,12570,0
|
|
20230612,105600,482842520,12570,12570,12570,12570,0
|
|
20230612,105500,482842520,12570,12570,12570,12570,95
|
|
20230612,105400,481648370,12570,12570,12570,12570,0
|
|
20230612,105300,481648370,12570,12570,12570,12570,0
|
|
20230612,105200,481648370,12570,12570,12570,12570,0
|
|
20230612,105100,481648370,12570,12570,12570,12570,0
|
|
20230612,105000,481648370,12570,12570,12570,12570,1
|
|
20230612,104900,481635800,12560,12560,12560,12560,0
|
|
20230612,104800,481635800,12560,12560,12560,12560,211
|
|
20230612,104700,478985640,12560,12560,12560,12560,0
|
|
20230612,104600,478985640,12560,12560,12560,12560,5
|
|
20230612,104500,478922840,12530,12530,12530,12530,10
|
|
20230612,104400,478797540,12530,12530,12530,12530,120
|
|
20230612,104300,477293940,12530,12530,12530,12530,80
|
|
20230612,104200,476291540,12530,12530,12530,12530,1
|
|
20230612,104100,476279010,12520,12520,12520,12520,0
|
|
20230612,104000,476279010,12520,12520,12520,12520,0
|
|
20230612,103900,476279010,12520,12520,12520,12520,0
|
|
20230612,103800,476279010,12520,12520,12520,12520,0
|
|
20230612,103700,476279010,12520,12520,12520,12520,0
|
|
20230612,103600,476279010,12520,12520,12520,12520,0
|
|
20230612,103500,476279010,12520,12520,12520,12520,0
|
|
20230612,103400,476279010,12520,12520,12520,12520,0
|
|
20230612,103300,476279010,12520,12520,12520,12520,73
|
|
20230612,103200,475365050,12520,12530,12530,12520,7
|
|
20230612,103100,475277400,12520,12520,12520,12520,0
|
|
20230612,103000,475277400,12520,12520,12520,12520,0
|
|
20230612,102900,475277400,12520,12560,12560,12520,23
|
|
20230612,102800,474989320,12560,12560,12560,12560,20
|
|
20230612,102700,474738120,12560,12560,12560,12560,8
|
|
20230612,102600,474637640,12560,12560,12560,12560,0
|
|
20230612,102500,474637640,12560,12560,12560,12560,0
|
|
20230612,102400,474637640,12560,12560,12560,12560,170
|
|
20230612,102300,472502440,12560,12560,12560,12560,0
|
|
20230612,102200,472502440,12560,12560,12560,12560,0
|
|
20230612,102100,472502440,12560,12560,12560,12560,34
|
|
20230612,102000,472075400,12560,12560,12560,12560,36
|
|
20230612,101900,471623240,12560,12560,12560,12560,264
|
|
20230612,101800,468307400,12560,12560,12560,12560,10
|
|
20230612,101700,468181800,12560,12560,12560,12560,5
|
|
20230612,101600,468119000,12560,12540,12560,12540,18
|
|
20230612,101500,467892950,12500,12500,12500,12500,1
|
|
20230612,101400,467880450,12490,12510,12510,12480,1824
|
|
20230612,101300,445102040,12490,12490,12490,12480,7148
|
|
20230612,101200,355839850,12500,12510,12510,12500,1493
|
|
20230612,101100,337170410,12510,12540,12540,12510,2383
|
|
20230612,101000,307337210,12540,12540,12540,12540,1030
|
|
20230612,100900,294421010,12540,12540,12540,12540,2
|
|
20230612,100800,294395930,12550,12550,12550,12550,0
|
|
20230612,100700,294395930,12550,12550,12550,12550,205
|
|
20230612,100600,291823180,12590,12590,12590,12590,100
|
|
20230612,100500,290564180,12600,12600,12600,12600,0
|
|
20230612,100400,290564180,12600,12570,12600,12570,300
|
|
20230612,100300,286784450,12540,12550,12550,12540,18
|
|
20230612,100200,286558610,12570,12610,12610,12570,1002
|
|
20230612,100100,273952250,12620,12600,12620,12600,225
|
|
20230612,100000,271114670,12600,12590,12600,12590,82
|
|
20230612,095900,270081580,12590,12590,12590,12590,100
|
|
20230612,095800,268822580,12570,12580,12580,12570,581
|
|
20230612,095700,261517220,12580,12580,12580,12580,20
|
|
20230612,095600,261265620,12570,12550,12570,12550,386
|
|
20230612,095500,256421040,12540,12540,12540,12540,0
|
|
20230612,095400,256421040,12540,12540,12540,12540,0
|
|
20230612,095300,256421040,12540,12540,12540,12540,80
|
|
20230612,095200,255417840,12520,12520,12520,12520,976
|
|
20230612,095100,243198320,12520,12520,12520,12520,0
|
|
20230612,095000,243198320,12520,12510,12520,12510,135
|
|
20230612,094900,241509120,12510,12510,12510,12510,1000
|
|
20230612,094800,228999120,12510,12550,12550,12510,1030
|
|
20230612,094700,216106970,12520,12520,12520,12520,0
|
|
20230612,094600,216106970,12520,12520,12520,12520,61
|
|
20230612,094500,215343250,12510,12510,12510,12510,764
|
|
20230612,094400,205785610,12510,12570,12570,12510,1564
|
|
20230612,094300,186158760,12580,12580,12580,12580,22
|
|
20230612,094200,185882000,12580,12580,12580,12580,206
|
|
20230612,094100,183290520,12590,12600,12600,12590,341
|
|
20230612,094000,178997230,12600,12600,12600,12600,3
|
|
20230612,093900,178959430,12600,12600,12600,12600,0
|
|
20230612,093800,178959430,12600,12580,12600,12580,3
|
|
20230612,093700,178921650,12580,12580,12580,12580,0
|
|
20230612,093600,178921650,12580,12580,12580,12580,0
|
|
20230612,093500,178921650,12580,12580,12580,12580,0
|
|
20230612,093400,178921650,12580,12580,12580,12580,90
|
|
20230612,093300,177789450,12580,12640,12640,12580,451
|
|
20230612,093200,172115810,12580,12590,12590,12580,459
|
|
20230612,093100,166340800,12580,12580,12580,12580,0
|
|
20230612,093000,166340800,12580,12580,12580,12580,15
|
|
20230612,092900,166152100,12570,12560,12570,12560,73
|
|
20230612,092800,165234590,12570,12570,12570,12570,153
|
|
20230612,092700,163311380,12570,12570,12570,12570,490
|
|
20230612,092600,157152080,12570,12570,12570,12570,53
|
|
20230612,092500,156485870,12570,12590,12590,12550,548
|
|
20230612,092400,149592450,12590,12600,12600,12590,244
|
|
20230612,092300,146519990,12590,12620,12620,12590,2073
|
|
20230612,092200,120399350,12630,12660,12680,12630,1481
|
|
20230612,092100,101684980,12680,12680,12680,12680,117
|
|
20230612,092000,100201420,12680,12750,12750,12680,24
|
|
20230612,091900,99895490,12760,12620,12760,12620,55
|
|
20230612,091800,99195300,12600,12620,12620,12600,1234
|
|
20230612,091700,83638710,12620,12700,12700,12600,1051
|
|
20230612,091600,70390350,12610,12650,12650,12610,597
|
|
20230612,091500,62856030,12650,12740,12740,12650,2347
|
|
20230612,091400,33110540,12730,12730,12730,12730,30
|
|
20230612,091300,32728640,12720,12720,12720,12720,19
|
|
20230612,091200,32486960,12700,12700,12700,12700,70
|
|
20230612,091100,31597960,12690,12680,12690,12680,201
|
|
20230612,091000,29049270,12680,12680,12680,12680,1
|
|
20230612,090900,29036590,12680,12680,12680,12680,60
|
|
20230612,090800,28275790,12670,12670,12670,12670,10
|
|
20230612,090700,28149090,12660,12660,12660,12660,78
|
|
20230612,090600,27161610,12660,12660,12660,12660,20
|
|
20230612,090500,26908410,12660,12660,12690,12650,163
|
|
20230612,090400,24845500,12650,12690,12690,12650,293
|
|
20230612,090300,21138500,12700,12740,12740,12700,794
|
|
20230612,090200,11042600,12740,12790,12790,12740,148
|
|
20230612,090100,9153220,12790,12790,12790,12750,28
|
|
20230612,090000,8795340,12800,12810,12810,12800,687
|