580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183700,186390590,15150,15150,15150,15150,126
|
|
20230612,183600,186390590,15150,15150,15150,15150,0
|
|
20230612,183500,186390590,15150,15150,15150,15150,0
|
|
20230612,183400,186390590,15150,15150,15150,15150,0
|
|
20230612,183300,186390590,15150,15150,15150,15150,0
|
|
20230612,183200,186390590,15150,15150,15150,15150,0
|
|
20230612,183100,186390590,15150,15150,15150,15150,0
|
|
20230612,183000,186390590,15150,15150,15150,15150,0
|
|
20230612,182900,186390590,15150,15150,15150,15150,0
|
|
20230612,182800,186390590,15150,15150,15150,15150,0
|
|
20230612,182700,186390590,15150,15150,15150,15150,0
|
|
20230612,182600,186390590,15150,15150,15150,15150,0
|
|
20230612,182500,186390590,15150,15150,15150,15150,0
|
|
20230612,182400,186390590,15150,15150,15150,15150,0
|
|
20230612,182300,186390590,15150,15150,15150,15150,0
|
|
20230612,182200,186390590,15150,15150,15150,15150,0
|
|
20230612,182100,186390590,15150,15150,15150,15150,0
|
|
20230612,182000,186390590,15150,15150,15150,15150,0
|
|
20230612,181900,186390590,15150,15150,15150,15150,0
|
|
20230612,181800,186390590,15150,15150,15150,15150,0
|
|
20230612,181700,186390590,15150,15150,15150,15150,0
|
|
20230612,181600,186390590,15150,15150,15150,15150,0
|
|
20230612,181500,186390590,15150,15150,15150,15150,0
|
|
20230612,181400,186390590,15150,15150,15150,15150,0
|
|
20230612,181300,186390590,15150,15150,15150,15150,0
|
|
20230612,181200,186390590,15150,15150,15150,15150,0
|
|
20230612,181100,186390590,15150,15150,15150,15150,0
|
|
20230612,181000,186390590,15150,15150,15150,15150,0
|
|
20230612,180900,186390590,15150,15150,15150,15150,0
|
|
20230612,180800,186390590,15150,15150,15150,15150,0
|
|
20230612,180700,186390590,15150,15150,15150,15150,126
|
|
20230612,180600,186390590,15150,15150,15150,15150,0
|
|
20230612,180500,186390590,15150,15150,15150,15150,0
|
|
20230612,180400,186390590,15150,15150,15150,15150,0
|
|
20230612,180300,186390590,15150,15150,15150,15150,0
|
|
20230612,180200,186390590,15150,15150,15150,15150,0
|
|
20230612,180100,186390590,15150,15150,15150,15150,0
|
|
20230612,180000,186390590,15150,15150,15150,15150,0
|
|
20230612,175900,186390590,15150,15150,15150,15150,0
|
|
20230612,175800,186390590,15150,15150,15150,15150,0
|
|
20230612,175700,186390590,15150,15150,15150,15150,0
|
|
20230612,175600,186390590,15150,15150,15150,15150,0
|
|
20230612,175500,186390590,15150,15150,15150,15150,0
|
|
20230612,175400,186390590,15150,15150,15150,15150,0
|
|
20230612,175300,186390590,15150,15150,15150,15150,0
|
|
20230612,175200,186390590,15150,15150,15150,15150,0
|
|
20230612,175100,186390590,15150,15150,15150,15150,0
|
|
20230612,175000,186390590,15150,15150,15150,15150,0
|
|
20230612,174900,186390590,15150,15150,15150,15150,0
|
|
20230612,174800,186390590,15150,15150,15150,15150,0
|
|
20230612,174700,186390590,15150,15150,15150,15150,0
|
|
20230612,174600,186390590,15150,15150,15150,15150,0
|
|
20230612,174500,186390590,15150,15150,15150,15150,0
|
|
20230612,174400,186390590,15150,15150,15150,15150,0
|
|
20230612,174300,186390590,15150,15150,15150,15150,0
|
|
20230612,174200,186390590,15150,15150,15150,15150,0
|
|
20230612,174100,186390590,15150,15150,15150,15150,0
|
|
20230612,174000,186390590,15150,15150,15150,15150,0
|
|
20230612,173900,186390590,15150,15150,15150,15150,0
|
|
20230612,173800,186390590,15150,15150,15150,15150,0
|
|
20230612,173700,186390590,15150,15150,15150,15150,126
|
|
20230612,173600,186390590,15150,15150,15150,15150,0
|
|
20230612,173500,186390590,15150,15150,15150,15150,0
|
|
20230612,173400,186390590,15150,15150,15150,15150,0
|
|
20230612,173300,186390590,15150,15150,15150,15150,0
|
|
20230612,173200,186390590,15150,15150,15150,15150,0
|
|
20230612,173100,186390590,15150,15150,15150,15150,0
|
|
20230612,173000,186390590,15150,15150,15150,15150,0
|
|
20230612,172900,186390590,15150,15150,15150,15150,0
|
|
20230612,172800,186390590,15150,15150,15150,15150,0
|
|
20230612,172700,186390590,15150,15150,15150,15150,0
|
|
20230612,172600,186390590,15150,15150,15150,15150,0
|
|
20230612,172500,186390590,15150,15150,15150,15150,0
|
|
20230612,172400,186390590,15150,15150,15150,15150,0
|
|
20230612,172300,186390590,15150,15150,15150,15150,0
|
|
20230612,172200,186390590,15150,15150,15150,15150,0
|
|
20230612,172100,186390590,15150,15150,15150,15150,0
|
|
20230612,172000,186390590,15150,15150,15150,15150,0
|
|
20230612,171900,186390590,15150,15150,15150,15150,0
|
|
20230612,171800,186390590,15150,15150,15150,15150,0
|
|
20230612,171700,186390590,15150,15150,15150,15150,0
|
|
20230612,171600,186390590,15150,15150,15150,15150,0
|
|
20230612,171500,186390590,15150,15150,15150,15150,0
|
|
20230612,171400,186390590,15150,15150,15150,15150,0
|
|
20230612,171300,186390590,15150,15150,15150,15150,0
|
|
20230612,171200,186390590,15150,15150,15150,15150,0
|
|
20230612,171100,186390590,15150,15150,15150,15150,0
|
|
20230612,171000,186390590,15150,15150,15150,15150,0
|
|
20230612,170900,186390590,15150,15150,15150,15150,0
|
|
20230612,170800,186390590,15150,15150,15150,15150,0
|
|
20230612,170700,186390590,15150,15150,15150,15150,126
|
|
20230612,170600,186390590,15150,15150,15150,15150,0
|
|
20230612,170500,186390590,15150,15150,15150,15150,0
|
|
20230612,170400,186390590,15150,15150,15150,15150,0
|
|
20230612,170300,186390590,15150,15150,15150,15150,0
|
|
20230612,170200,186390590,15150,15150,15150,15150,0
|
|
20230612,170100,186390590,15150,15150,15150,15150,0
|
|
20230612,170000,186390590,15150,15150,15150,15150,0
|
|
20230612,165900,186390590,15150,15150,15150,15150,0
|
|
20230612,165800,186390590,15150,15150,15150,15150,0
|
|
20230612,165700,186390590,15150,15150,15150,15150,0
|
|
20230612,165600,186390590,15150,15150,15150,15150,0
|
|
20230612,165500,186390590,15150,15150,15150,15150,0
|
|
20230612,165400,186390590,15150,15150,15150,15150,0
|
|
20230612,165300,186390590,15150,15150,15150,15150,0
|
|
20230612,165200,186390590,15150,15150,15150,15150,0
|
|
20230612,165100,186390590,15150,15150,15150,15150,0
|
|
20230612,165000,186390590,15150,15150,15150,15150,0
|
|
20230612,164900,186390590,15150,15150,15150,15150,0
|
|
20230612,164800,186390590,15150,15150,15150,15150,0
|
|
20230612,164700,186390590,15150,15150,15150,15150,0
|
|
20230612,164600,186390590,15150,15150,15150,15150,0
|
|
20230612,164500,186390590,15150,15150,15150,15150,0
|
|
20230612,164400,186390590,15150,15150,15150,15150,0
|
|
20230612,164300,186390590,15150,15150,15150,15150,0
|
|
20230612,164200,186390590,15150,15150,15150,15150,0
|
|
20230612,164100,186390590,15150,15150,15150,15150,0
|
|
20230612,164000,186390590,15150,15150,15150,15150,0
|
|
20230612,163900,186390590,15150,15150,15150,15150,0
|
|
20230612,163800,186390590,15150,15150,15150,15150,0
|
|
20230612,163700,186390590,15150,15150,15150,15150,126
|
|
20230612,163600,186390590,15150,15150,15150,15150,0
|
|
20230612,163500,186390590,15150,15150,15150,15150,0
|
|
20230612,163400,186390590,15150,15150,15150,15150,0
|
|
20230612,163300,186390590,15150,15150,15150,15150,0
|
|
20230612,163200,186390590,15150,15150,15150,15150,0
|
|
20230612,163100,186390590,15150,15150,15150,15150,0
|
|
20230612,163000,186390590,15150,15150,15150,15150,0
|
|
20230612,162900,186390590,15150,15150,15150,15150,0
|
|
20230612,162800,186390590,15150,15150,15150,15150,0
|
|
20230612,162700,186390590,15150,15150,15150,15150,0
|
|
20230612,162600,186390590,15150,15150,15150,15150,0
|
|
20230612,162500,186390590,15150,15150,15150,15150,0
|
|
20230612,162400,186390590,15150,15150,15150,15150,0
|
|
20230612,162300,186390590,15150,15150,15150,15150,0
|
|
20230612,162200,186390590,15150,15150,15150,15150,0
|
|
20230612,162100,186390590,15150,15150,15150,15150,0
|
|
20230612,162000,186390590,15150,15150,15150,15150,0
|
|
20230612,161900,186390590,15150,15150,15150,15150,0
|
|
20230612,161800,186390590,15150,15150,15150,15150,0
|
|
20230612,161700,186390590,15150,15150,15150,15150,0
|
|
20230612,161600,186390590,15150,15150,15150,15150,0
|
|
20230612,161500,186390590,15150,15150,15150,15150,0
|
|
20230612,161400,186390590,15150,15150,15150,15150,0
|
|
20230612,161300,186390590,15150,15150,15150,15150,0
|
|
20230612,161200,186390590,15150,15150,15150,15150,0
|
|
20230612,161100,186390590,15150,15150,15150,15150,0
|
|
20230612,161000,186390590,15150,15150,15150,15150,0
|
|
20230612,160900,186390590,15150,15150,15150,15150,0
|
|
20230612,160800,186390590,15150,15150,15150,15150,0
|
|
20230612,160700,186390590,15150,15150,15150,15150,126
|
|
20230612,160600,186390590,15150,15150,15150,15150,0
|
|
20230612,160500,186390590,15150,15150,15150,15150,0
|
|
20230612,160400,186390590,15150,15150,15150,15150,0
|
|
20230612,160300,186390590,15150,15150,15150,15150,0
|
|
20230612,160200,186390590,15150,15150,15150,15150,0
|
|
20230612,160100,186390590,15150,15150,15150,15150,0
|
|
20230612,160000,186390590,15150,15150,15150,15150,0
|
|
20230612,155900,186390590,15150,15150,15150,15150,0
|
|
20230612,155800,186390590,15150,15150,15150,15150,0
|
|
20230612,155700,186390590,15150,15150,15150,15150,0
|
|
20230612,155600,186390590,15150,15150,15150,15150,0
|
|
20230612,155500,186390590,15150,15150,15150,15150,0
|
|
20230612,155400,186390590,15150,15150,15150,15150,0
|
|
20230612,155300,186390590,15150,15150,15150,15150,0
|
|
20230612,155200,186390590,15150,15150,15150,15150,0
|
|
20230612,155100,186390590,15150,15150,15150,15150,0
|
|
20230612,155000,186390590,15150,15150,15150,15150,0
|
|
20230612,154900,186390590,15150,15150,15150,15150,0
|
|
20230612,154800,186390590,15150,15150,15150,15150,0
|
|
20230612,154700,186390590,15150,15150,15150,15150,0
|
|
20230612,154600,186390590,15150,15150,15150,15150,0
|
|
20230612,154500,186390590,15150,15150,15150,15150,0
|
|
20230612,154400,186390590,15150,15150,15150,15150,0
|
|
20230612,154300,186390590,15150,15150,15150,15150,0
|
|
20230612,154200,186390590,15150,15150,15150,15150,0
|
|
20230612,154100,186390590,15150,15150,15150,15150,0
|
|
20230612,154000,186390590,15150,15150,15150,15150,0
|
|
20230612,153900,186390590,15150,15150,15150,15150,0
|
|
20230612,153800,186390590,15150,15150,15150,15150,0
|
|
20230612,153700,186390590,15150,15150,15150,15150,126
|
|
20230612,153600,186390590,15150,15150,15150,15150,0
|
|
20230612,153500,186390590,15150,15150,15150,15150,0
|
|
20230612,153400,186390590,15150,15150,15150,15150,0
|
|
20230612,153300,186390590,15150,15150,15150,15150,0
|
|
20230612,153200,186390590,15150,15150,15150,15150,0
|
|
20230612,153100,186390590,15150,15150,15150,15150,0
|
|
20230612,153000,186390590,15150,15150,15150,15150,126
|
|
20230612,152900,184481690,15150,15150,15150,15150,0
|
|
20230612,152800,184481690,15150,15150,15150,15150,0
|
|
20230612,152700,184481690,15150,15150,15150,15150,0
|
|
20230612,152600,184481690,15150,15150,15150,15150,0
|
|
20230612,152500,184481690,15150,15150,15150,15150,0
|
|
20230612,152400,184481690,15150,15150,15150,15150,0
|
|
20230612,152300,184481690,15150,15150,15150,15150,0
|
|
20230612,152200,184481690,15150,15150,15150,15150,0
|
|
20230612,152100,184481690,15150,15150,15150,15150,0
|
|
20230612,152000,184481690,15150,15150,15150,15150,0
|
|
20230612,151900,184481690,15150,15150,15150,15150,2
|
|
20230612,151800,184451390,15160,15150,15160,15150,5
|
|
20230612,151700,184375610,15150,15150,15150,15150,102
|
|
20230612,151600,182830310,15160,15160,15160,15160,24
|
|
20230612,151500,182466470,15160,15160,15160,15160,0
|
|
20230612,151400,182466470,15160,15160,15160,15160,0
|
|
20230612,151300,182466470,15160,15160,15160,15160,5
|
|
20230612,151200,182390670,15160,15160,15160,15160,2
|
|
20230612,151100,182360350,15150,15170,15170,15150,250
|
|
20230612,151000,178572390,15170,15170,15170,15170,1
|
|
20230612,150900,178557220,15180,15170,15180,15170,3
|
|
20230612,150800,178511700,15170,15170,15170,15170,0
|
|
20230612,150700,178511700,15170,15170,15170,15170,2
|
|
20230612,150600,178481360,15170,15170,15170,15170,2
|
|
20230612,150500,178451020,15170,15170,15170,15170,23
|
|
20230612,150400,178102110,15190,15190,15190,15190,0
|
|
20230612,150300,178102110,15190,15190,15190,15190,0
|
|
20230612,150200,178102110,15190,15190,15190,15190,0
|
|
20230612,150100,178102110,15190,15190,15190,15190,0
|
|
20230612,150000,178102110,15190,15180,15190,15180,19
|
|
20230612,145900,177813680,15190,15190,15190,15190,0
|
|
20230612,145800,177813680,15190,15190,15190,15190,0
|
|
20230612,145700,177813680,15190,15190,15190,15190,5
|
|
20230612,145600,177737730,15190,15190,15190,15190,0
|
|
20230612,145500,177737730,15190,15180,15190,15180,3
|
|
20230612,145400,177692180,15190,15190,15190,15190,0
|
|
20230612,145300,177692180,15190,15190,15190,15190,0
|
|
20230612,145200,177692180,15190,15190,15190,15190,0
|
|
20230612,145100,177692180,15190,15190,15190,15190,0
|
|
20230612,145000,177692180,15190,15170,15190,15150,192
|
|
20230612,144900,174782520,15190,15190,15190,15190,0
|
|
20230612,144800,174782520,15190,15190,15190,15190,0
|
|
20230612,144700,174782520,15190,15190,15190,15190,0
|
|
20230612,144600,174782520,15190,15190,15190,15190,0
|
|
20230612,144500,174782520,15190,15170,15190,15170,4
|
|
20230612,144400,174721800,15170,15170,15170,15170,0
|
|
20230612,144300,174721800,15170,15170,15170,15170,0
|
|
20230612,144200,174721800,15170,15170,15170,15170,2
|
|
20230612,144100,174691460,15170,15170,15170,15170,0
|
|
20230612,144000,174691460,15170,15170,15170,15170,0
|
|
20230612,143900,174691460,15170,15170,15170,15170,0
|
|
20230612,143800,174691460,15170,15170,15170,15170,0
|
|
20230612,143700,174691460,15170,15170,15170,15170,3
|
|
20230612,143600,174645950,15170,15170,15170,15170,0
|
|
20230612,143500,174645950,15170,15170,15170,15170,0
|
|
20230612,143400,174645950,15170,15170,15170,15170,0
|
|
20230612,143300,174645950,15170,15170,15170,15170,0
|
|
20230612,143200,174645950,15170,15170,15170,15170,10
|
|
20230612,143100,174494250,15170,15170,15170,15170,0
|
|
20230612,143000,174494250,15170,15170,15170,15170,0
|
|
20230612,142900,174494250,15170,15170,15170,15170,0
|
|
20230612,142800,174494250,15170,15170,15170,15150,18
|
|
20230612,142700,174221470,15150,15150,15150,15150,7
|
|
20230612,142600,174115420,15150,15150,15150,15150,66
|
|
20230612,142500,173115520,15150,15150,15150,15150,45
|
|
20230612,142400,172433770,15160,15160,15160,15160,250
|
|
20230612,142300,168643770,15170,15180,15180,15160,5
|
|
20230612,142200,168567930,15170,15170,15170,15170,0
|
|
20230612,142100,168567930,15170,15170,15170,15170,32
|
|
20230612,142000,168082490,15190,15190,15190,15190,0
|
|
20230612,141900,168082490,15190,15190,15190,15190,0
|
|
20230612,141800,168082490,15190,15190,15190,15190,0
|
|
20230612,141700,168082490,15190,15190,15190,15190,0
|
|
20230612,141600,168082490,15190,15190,15190,15190,0
|
|
20230612,141500,168082490,15190,15190,15190,15190,0
|
|
20230612,141400,168082490,15190,15190,15190,15190,1
|
|
20230612,141300,168067300,15190,15190,15190,15190,1
|
|
20230612,141200,168052110,15170,15170,15170,15170,20
|
|
20230612,141100,167748710,15170,15170,15170,15170,7
|
|
20230612,141000,167642520,15170,15180,15180,15170,14
|
|
20230612,140900,167430010,15180,15180,15180,15180,0
|
|
20230612,140800,167430010,15180,15180,15180,15180,0
|
|
20230612,140700,167430010,15180,15180,15180,15180,0
|
|
20230612,140600,167430010,15180,15180,15180,15180,0
|
|
20230612,140500,167430010,15180,15180,15180,15180,16
|
|
20230612,140400,167187130,15190,15190,15190,15190,0
|
|
20230612,140300,167187130,15190,15190,15190,15190,0
|
|
20230612,140200,167187130,15190,15190,15190,15190,0
|
|
20230612,140100,167187130,15190,15190,15190,15190,0
|
|
20230612,140000,167187130,15190,15190,15190,15190,1
|
|
20230612,135900,167171940,15190,15190,15190,15190,0
|
|
20230612,135800,167171940,15190,15160,15190,15160,256
|
|
20230612,135700,163290950,15180,15180,15180,15180,40
|
|
20230612,135600,162683750,15180,15180,15180,15180,58
|
|
20230612,135500,161803310,15180,15180,15180,15180,0
|
|
20230612,135400,161803310,15180,15160,15180,15160,17
|
|
20230612,135300,161545550,15160,15160,15160,15160,50
|
|
20230612,135200,160787550,15170,15170,15170,15170,40
|
|
20230612,135100,160180750,15190,15190,15190,15190,0
|
|
20230612,135000,160180750,15190,15190,15190,15190,0
|
|
20230612,134900,160180750,15190,15190,15190,15190,0
|
|
20230612,134800,160180750,15190,15190,15190,15190,0
|
|
20230612,134700,160180750,15190,15190,15190,15190,1
|
|
20230612,134600,160165560,15180,15180,15180,15180,0
|
|
20230612,134500,160165560,15180,15180,15180,15180,0
|
|
20230612,134400,160165560,15180,15180,15180,15180,0
|
|
20230612,134300,160165560,15180,15180,15180,15180,0
|
|
20230612,134200,160165560,15180,15180,15180,15180,281
|
|
20230612,134100,155899980,15180,15180,15180,15180,0
|
|
20230612,134000,155899980,15180,15180,15180,15180,3
|
|
20230612,133900,155854440,15160,15160,15160,15160,130
|
|
20230612,133800,153883640,15180,15180,15180,15180,0
|
|
20230612,133700,153883640,15180,15180,15180,15180,0
|
|
20230612,133600,153883640,15180,15180,15180,15180,0
|
|
20230612,133500,153883640,15180,15180,15180,15180,2
|
|
20230612,133400,153853280,15160,15160,15160,15160,0
|
|
20230612,133300,153853280,15160,15160,15160,15160,0
|
|
20230612,133200,153853280,15160,15160,15160,15160,0
|
|
20230612,133100,153853280,15160,15160,15160,15160,0
|
|
20230612,133000,153853280,15160,15160,15160,15160,0
|
|
20230612,132900,153853280,15160,15160,15160,15160,0
|
|
20230612,132800,153853280,15160,15160,15160,15160,0
|
|
20230612,132700,153853280,15160,15160,15160,15160,0
|
|
20230612,132600,153853280,15160,15160,15160,15160,136
|
|
20230612,132500,151791520,15160,15160,15160,15160,0
|
|
20230612,132400,151791520,15160,15160,15160,15160,0
|
|
20230612,132300,151791520,15160,15160,15160,15160,0
|
|
20230612,132200,151791520,15160,15160,15160,15160,0
|
|
20230612,132100,151791520,15160,15160,15160,15160,0
|
|
20230612,132000,151791520,15160,15160,15160,15160,0
|
|
20230612,131900,151791520,15160,15160,15160,15160,0
|
|
20230612,131800,151791520,15160,15160,15160,15160,0
|
|
20230612,131700,151791520,15160,15160,15160,15160,0
|
|
20230612,131600,151791520,15160,15160,15160,15160,0
|
|
20230612,131500,151791520,15160,15160,15160,15160,0
|
|
20230612,131400,151791520,15160,15160,15160,15160,0
|
|
20230612,131300,151791520,15160,15160,15160,15160,14
|
|
20230612,131200,151579280,15160,15160,15160,15160,0
|
|
20230612,131100,151579280,15160,15160,15160,15160,6
|
|
20230612,131000,151488320,15160,15160,15160,15160,0
|
|
20230612,130900,151488320,15160,15160,15160,15160,0
|
|
20230612,130800,151488320,15160,15160,15160,15160,2
|
|
20230612,130700,151458000,15160,15160,15160,15160,0
|
|
20230612,130600,151458000,15160,15160,15160,15160,3
|
|
20230612,130500,151412520,15160,15160,15160,15160,12
|
|
20230612,130400,151230600,15150,15180,15180,15150,133
|
|
20230612,130300,149214550,15180,15180,15180,15180,1
|
|
20230612,130200,149199370,15180,15180,15180,15180,0
|
|
20230612,130100,149199370,15180,15180,15180,15180,68
|
|
20230612,130000,148167130,15180,15180,15180,15180,0
|
|
20230612,125900,148167130,15180,15180,15180,15180,0
|
|
20230612,125800,148167130,15180,15180,15180,15180,138
|
|
20230612,125700,146072290,15180,15180,15180,15180,0
|
|
20230612,125600,146072290,15180,15180,15180,15180,0
|
|
20230612,125500,146072290,15180,15180,15180,15180,0
|
|
20230612,125400,146072290,15180,15180,15180,15180,3
|
|
20230612,125300,146026750,15180,15180,15180,15180,0
|
|
20230612,125200,146026750,15180,15180,15180,15180,0
|
|
20230612,125100,146026750,15180,15180,15180,15180,20
|
|
20230612,125000,145723150,15180,15180,15180,15180,0
|
|
20230612,124900,145723150,15180,15170,15180,15170,8
|
|
20230612,124800,145601780,15170,15170,15170,15170,0
|
|
20230612,124700,145601780,15170,15170,15170,15170,0
|
|
20230612,124600,145601780,15170,15170,15170,15170,0
|
|
20230612,124500,145601780,15170,15170,15170,15170,0
|
|
20230612,124400,145601780,15170,15170,15170,15170,3
|
|
20230612,124300,145556270,15180,15180,15180,15180,0
|
|
20230612,124200,145556270,15180,15180,15180,15180,0
|
|
20230612,124100,145556270,15180,15180,15180,15180,0
|
|
20230612,124000,145556270,15180,15180,15180,15180,0
|
|
20230612,123900,145556270,15180,15180,15180,15180,0
|
|
20230612,123800,145556270,15180,15180,15180,15180,19
|
|
20230612,123700,145267850,15180,15180,15180,15180,0
|
|
20230612,123600,145267850,15180,15180,15180,15180,0
|
|
20230612,123500,145267850,15180,15180,15180,15180,0
|
|
20230612,123400,145267850,15180,15180,15180,15180,0
|
|
20230612,123300,145267850,15180,15180,15180,15180,2
|
|
20230612,123200,145237490,15140,15160,15160,15140,64
|
|
20230612,123100,144268170,15160,15170,15170,15160,52
|
|
20230612,123000,143479530,15170,15170,15170,15170,0
|
|
20230612,122900,143479530,15170,15170,15170,15170,0
|
|
20230612,122800,143479530,15170,15170,15170,15170,0
|
|
20230612,122700,143479530,15170,15170,15170,15170,0
|
|
20230612,122600,143479530,15170,15170,15170,15170,0
|
|
20230612,122500,143479530,15170,15170,15170,15170,0
|
|
20230612,122400,143479530,15170,15170,15170,15170,0
|
|
20230612,122300,143479530,15170,15170,15170,15170,8
|
|
20230612,122200,143358170,15170,15170,15170,15170,0
|
|
20230612,122100,143358170,15170,15170,15170,15170,13
|
|
20230612,122000,143160960,15170,15170,15170,15170,0
|
|
20230612,121900,143160960,15170,15170,15170,15170,1
|
|
20230612,121800,143145790,15170,15170,15170,15170,0
|
|
20230612,121700,143145790,15170,15170,15170,15170,0
|
|
20230612,121600,143145790,15170,15170,15170,15170,0
|
|
20230612,121500,143145790,15170,15170,15170,15170,0
|
|
20230612,121400,143145790,15170,15170,15170,15170,0
|
|
20230612,121300,143145790,15170,15170,15170,15170,5
|
|
20230612,121200,143069940,15160,15160,15160,15160,0
|
|
20230612,121100,143069940,15160,15160,15160,15160,0
|
|
20230612,121000,143069940,15160,15150,15160,15150,63
|
|
20230612,120900,142115400,15150,15150,15150,15150,0
|
|
20230612,120800,142115400,15150,15150,15150,15150,0
|
|
20230612,120700,142115400,15150,15150,15150,15150,210
|
|
20230612,120600,138933900,15150,15150,15150,15150,0
|
|
20230612,120500,138933900,15150,15150,15150,15150,4
|
|
20230612,120400,138873300,15150,15150,15150,15150,383
|
|
20230612,120300,133070850,15160,15160,15160,15160,17
|
|
20230612,120200,132813130,15170,15170,15170,15170,44
|
|
20230612,120100,132145650,15170,15170,15170,15170,0
|
|
20230612,120000,132145650,15170,15170,15170,15170,0
|
|
20230612,115900,132145650,15170,15170,15170,15170,10
|
|
20230612,115800,131993950,15170,15170,15170,15170,44
|
|
20230612,115700,131326470,15150,15150,15150,15150,0
|
|
20230612,115600,131326470,15150,15150,15150,15150,0
|
|
20230612,115500,131326470,15150,15150,15150,15150,1
|
|
20230612,115400,131311320,15170,15170,15170,15170,0
|
|
20230612,115300,131311320,15170,15170,15170,15170,0
|
|
20230612,115200,131311320,15170,15170,15170,15170,0
|
|
20230612,115100,131311320,15170,15170,15170,15170,3
|
|
20230612,115000,131265810,15170,15170,15170,15170,0
|
|
20230612,114900,131265810,15170,15170,15170,15170,1
|
|
20230612,114800,131250640,15160,15160,15160,15160,0
|
|
20230612,114700,131250640,15160,15160,15160,15160,0
|
|
20230612,114600,131250640,15160,15160,15160,15160,0
|
|
20230612,114500,131250640,15160,15160,15160,15160,2
|
|
20230612,114400,131220320,15150,15150,15150,15150,0
|
|
20230612,114300,131220320,15150,15160,15160,15150,1472
|
|
20230612,114200,108918340,15160,15160,15160,15160,0
|
|
20230612,114100,108918340,15160,15160,15160,15160,0
|
|
20230612,114000,108918340,15160,15160,15160,15160,0
|
|
20230612,113900,108918340,15160,15160,15160,15160,0
|
|
20230612,113800,108918340,15160,15160,15160,15160,0
|
|
20230612,113700,108918340,15160,15160,15160,15160,0
|
|
20230612,113600,108918340,15160,15160,15160,15160,0
|
|
20230612,113500,108918340,15160,15160,15160,15160,0
|
|
20230612,113400,108918340,15160,15160,15160,15160,0
|
|
20230612,113300,108918340,15160,15160,15160,15160,0
|
|
20230612,113200,108918340,15160,15160,15160,15160,0
|
|
20230612,113100,108918340,15160,15160,15160,15160,5
|
|
20230612,113000,108842540,15180,15180,15180,15180,0
|
|
20230612,112900,108842540,15180,15180,15180,15180,0
|
|
20230612,112800,108842540,15180,15180,15180,15180,0
|
|
20230612,112700,108842540,15180,15180,15180,15180,0
|
|
20230612,112600,108842540,15180,15180,15180,15180,59
|
|
20230612,112500,107946920,15180,15180,15180,15180,0
|
|
20230612,112400,107946920,15180,15180,15180,15180,260
|
|
20230612,112300,104000120,15180,15180,15180,15180,0
|
|
20230612,112200,104000120,15180,15180,15180,15180,0
|
|
20230612,112100,104000120,15180,15180,15180,15180,0
|
|
20230612,112000,104000120,15180,15180,15180,15180,181
|
|
20230612,111900,101252540,15160,15160,15160,15160,0
|
|
20230612,111800,101252540,15160,15160,15160,15160,0
|
|
20230612,111700,101252540,15160,15160,15160,15160,0
|
|
20230612,111600,101252540,15160,15160,15160,15160,14
|
|
20230612,111500,101040300,15150,15150,15150,15150,343
|
|
20230612,111400,95843850,15150,15150,15150,15150,168
|
|
20230612,111300,93298650,15160,15160,15160,15160,0
|
|
20230612,111200,93298650,15160,15160,15160,15160,13
|
|
20230612,111100,93101570,15160,15160,15160,15160,1
|
|
20230612,111000,93086410,15160,15160,15160,15160,81
|
|
20230612,110900,91858450,15160,15160,15160,15160,0
|
|
20230612,110800,91858450,15160,15160,15160,15160,0
|
|
20230612,110700,91858450,15160,15160,15160,15160,0
|
|
20230612,110600,91858450,15160,15160,15160,15160,7
|
|
20230612,110500,91752330,15150,15150,15150,15150,0
|
|
20230612,110400,91752330,15150,15150,15150,15150,0
|
|
20230612,110300,91752330,15150,15150,15150,15150,0
|
|
20230612,110200,91752330,15150,15150,15150,15150,0
|
|
20230612,110100,91752330,15150,15150,15150,15150,0
|
|
20230612,110000,91752330,15150,15150,15150,15150,7
|
|
20230612,105900,91646280,15150,15150,15150,15150,38
|
|
20230612,105800,91070580,15150,15170,15170,15150,1026
|
|
20230612,105700,75511960,15170,15170,15170,15170,2
|
|
20230612,105600,75481620,15180,15170,15180,15170,70
|
|
20230612,105500,74419610,15180,15180,15180,15180,0
|
|
20230612,105400,74419610,15180,15180,15180,15180,1
|
|
20230612,105300,74404430,15180,15180,15180,15180,1
|
|
20230612,105200,74389250,15180,15180,15180,15180,0
|
|
20230612,105100,74389250,15180,15180,15180,15180,1
|
|
20230612,105000,74374070,15180,15180,15180,15180,0
|
|
20230612,104900,74374070,15180,15180,15180,15180,44
|
|
20230612,104800,73706150,15180,15180,15180,15180,0
|
|
20230612,104700,73706150,15180,15180,15180,15180,0
|
|
20230612,104600,73706150,15180,15180,15180,15180,11
|
|
20230612,104500,73539170,15180,15180,15180,15180,0
|
|
20230612,104400,73539170,15180,15180,15180,15180,4
|
|
20230612,104300,73478450,15180,15180,15180,15180,0
|
|
20230612,104200,73478450,15180,15180,15180,15180,0
|
|
20230612,104100,73478450,15180,15180,15180,15180,43
|
|
20230612,104000,72825710,15180,15180,15180,15180,22
|
|
20230612,103900,72491750,15180,15180,15180,15180,1
|
|
20230612,103800,72476570,15180,15180,15180,15180,0
|
|
20230612,103700,72476570,15180,15180,15180,15180,2
|
|
20230612,103600,72446210,15160,15160,15160,15160,0
|
|
20230612,103500,72446210,15160,15160,15160,15160,9
|
|
20230612,103400,72309770,15180,15180,15180,15180,0
|
|
20230612,103300,72309770,15180,15180,15180,15180,0
|
|
20230612,103200,72309770,15180,15180,15180,15180,0
|
|
20230612,103100,72309770,15180,15180,15180,15180,0
|
|
20230612,103000,72309770,15180,15180,15180,15180,0
|
|
20230612,102900,72309770,15180,15180,15180,15180,2
|
|
20230612,102800,72279410,15170,15170,15170,15170,0
|
|
20230612,102700,72279410,15170,15170,15170,15170,0
|
|
20230612,102600,72279410,15170,15170,15170,15170,0
|
|
20230612,102500,72279410,15170,15170,15170,15170,0
|
|
20230612,102400,72279410,15170,15150,15170,15150,166
|
|
20230612,102300,69761990,15150,15150,15150,15150,0
|
|
20230612,102200,69761990,15150,15160,15160,15150,276
|
|
20230612,102100,65580130,15160,15160,15160,15160,110
|
|
20230612,102000,63912530,15160,15160,15160,15160,25
|
|
20230612,101900,63533530,15160,15170,15170,15160,41
|
|
20230612,101800,62911920,15170,15180,15180,15170,126
|
|
20230612,101700,61000230,15180,15190,15190,15180,82
|
|
20230612,101600,59755420,15180,15180,15180,15180,1
|
|
20230612,101500,59740240,15190,15180,15190,15180,53
|
|
20230612,101400,58935680,15180,15180,15180,15180,127
|
|
20230612,101300,57007820,15190,15190,15190,15190,0
|
|
20230612,101200,57007820,15190,15190,15190,15190,1
|
|
20230612,101100,56992630,15190,15190,15190,15190,2
|
|
20230612,101000,56962250,15180,15180,15180,15180,10
|
|
20230612,100900,56810450,15190,15190,15190,15190,1
|
|
20230612,100800,56795260,15190,15190,15190,15190,5
|
|
20230612,100700,56719310,15200,15200,15210,15200,160
|
|
20230612,100600,54287300,15200,15200,15200,15200,176
|
|
20230612,100500,51612100,15200,15200,15200,15200,10
|
|
20230612,100400,51460100,15200,15210,15210,15200,58
|
|
20230612,100300,50578480,15220,15220,15220,15220,0
|
|
20230612,100200,50578480,15220,15220,15220,15220,0
|
|
20230612,100100,50578480,15220,15220,15220,15220,169
|
|
20230612,100000,48006300,15290,15290,15290,15290,1
|
|
20230612,095900,47991010,15230,15230,15230,15230,72
|
|
20230612,095800,46894450,15230,15240,15240,15230,10
|
|
20230612,095700,46742130,15230,15230,15230,15230,50
|
|
20230612,095600,45980630,15230,15230,15230,15230,0
|
|
20230612,095500,45980630,15230,15230,15230,15230,0
|
|
20230612,095400,45980630,15230,15230,15230,15230,0
|
|
20230612,095300,45980630,15230,15230,15230,15230,65
|
|
20230612,095200,44990680,15230,15230,15230,15230,0
|
|
20230612,095100,44990680,15230,15230,15230,15230,2
|
|
20230612,095000,44960220,15230,15230,15230,15230,43
|
|
20230612,094900,44305330,15230,15230,15230,15230,0
|
|
20230612,094800,44305330,15230,15230,15230,15230,0
|
|
20230612,094700,44305330,15230,15230,15230,15230,0
|
|
20230612,094600,44305330,15230,15230,15230,15230,0
|
|
20230612,094500,44305330,15230,15240,15240,15230,220
|
|
20230612,094400,40953830,15240,15250,15250,15240,96
|
|
20230612,094300,39490140,15250,15250,15250,15250,0
|
|
20230612,094200,39490140,15250,15260,15260,15250,120
|
|
20230612,094100,37659520,15320,15320,15320,15320,0
|
|
20230612,094000,37659520,15320,15320,15320,15320,1
|
|
20230612,093900,37644200,15260,15260,15260,15260,0
|
|
20230612,093800,37644200,15260,15260,15260,15260,28
|
|
20230612,093700,37216920,15330,15330,15330,15330,0
|
|
20230612,093600,37216920,15330,15330,15330,15330,0
|
|
20230612,093500,37216920,15330,15330,15330,15330,0
|
|
20230612,093400,37216920,15330,15330,15330,15330,7
|
|
20230612,093300,37109610,15340,15340,15340,15340,0
|
|
20230612,093200,37109610,15340,15340,15340,15340,0
|
|
20230612,093100,37109610,15340,15340,15340,15340,5
|
|
20230612,093000,37032910,15260,15260,15260,15260,0
|
|
20230612,092900,37032910,15260,15270,15270,15260,100
|
|
20230612,092800,35506810,15350,15350,15350,15350,0
|
|
20230612,092700,35506810,15350,15350,15350,15350,1
|
|
20230612,092600,35491460,15250,15250,15250,15250,0
|
|
20230612,092500,35491460,15250,15260,15260,15250,548
|
|
20230612,092400,27132420,15290,15300,15300,15290,129
|
|
20230612,092300,25159820,15300,15330,15330,15300,1233
|
|
20230612,092200,6281350,15330,15330,15330,15330,0
|
|
20230612,092100,6281350,15330,15330,15330,15330,0
|
|
20230612,092000,6281350,15330,15330,15330,15330,13
|
|
20230612,091900,6082060,15330,15450,15450,15330,157
|
|
20230612,091800,3674550,15450,15450,15450,15450,0
|
|
20230612,091700,3674550,15450,15450,15450,15450,0
|
|
20230612,091600,3674550,15450,15450,15450,15450,10
|
|
20230612,091500,3520050,15460,15460,15460,15460,0
|
|
20230612,091400,3520050,15460,15460,15460,15460,0
|
|
20230612,091300,3520050,15460,15460,15460,15460,0
|
|
20230612,091200,3520050,15460,15460,15460,15460,0
|
|
20230612,091100,3520050,15460,15460,15460,15460,0
|
|
20230612,091000,3520050,15460,15460,15460,15460,40
|
|
20230612,090900,2901650,15460,15460,15460,15460,0
|
|
20230612,090800,2901650,15460,15460,15460,15460,0
|
|
20230612,090700,2901650,15460,15460,15460,15460,20
|
|
20230612,090600,2592450,15470,15470,15470,15470,0
|
|
20230612,090500,2592450,15470,15470,15470,15470,1
|
|
20230612,090400,2576980,15310,15380,15380,15310,30
|
|
20230612,090300,2117190,15480,15460,15480,15460,50
|
|
20230612,090200,1343570,15480,15480,15480,15480,0
|
|
20230612,090100,1343570,15480,15400,15480,15400,12
|
|
20230612,090000,1158690,15400,15450,15490,15400,75
|