633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193000,217832930,7880,7880,7880,7880,1214
|
|
20230612,192900,217832930,7880,7880,7880,7880,0
|
|
20230612,192800,217832930,7880,7880,7880,7880,0
|
|
20230612,192700,217832930,7880,7880,7880,7880,0
|
|
20230612,192600,217832930,7880,7880,7880,7880,0
|
|
20230612,192500,217832930,7880,7880,7880,7880,0
|
|
20230612,192400,217832930,7880,7880,7880,7880,0
|
|
20230612,192300,217832930,7880,7880,7880,7880,0
|
|
20230612,192200,217832930,7880,7880,7880,7880,0
|
|
20230612,192100,217832930,7880,7880,7880,7880,0
|
|
20230612,192000,217832930,7880,7880,7880,7880,0
|
|
20230612,191900,217832930,7880,7880,7880,7880,0
|
|
20230612,191800,217832930,7880,7880,7880,7880,0
|
|
20230612,191700,217832930,7880,7880,7880,7880,0
|
|
20230612,191600,217832930,7880,7880,7880,7880,0
|
|
20230612,191500,217832930,7880,7880,7880,7880,0
|
|
20230612,191400,217832930,7880,7880,7880,7880,0
|
|
20230612,191300,217832930,7880,7880,7880,7880,0
|
|
20230612,191200,217832930,7880,7880,7880,7880,0
|
|
20230612,191100,217832930,7880,7880,7880,7880,0
|
|
20230612,191000,217832930,7880,7880,7880,7880,0
|
|
20230612,190900,217832930,7880,7880,7880,7880,0
|
|
20230612,190800,217832930,7880,7880,7880,7880,0
|
|
20230612,190700,217832930,7880,7880,7880,7880,0
|
|
20230612,190600,217832930,7880,7880,7880,7880,0
|
|
20230612,190500,217832930,7880,7880,7880,7880,0
|
|
20230612,190400,217832930,7880,7880,7880,7880,0
|
|
20230612,190300,217832930,7880,7880,7880,7880,0
|
|
20230612,190200,217832930,7880,7880,7880,7880,0
|
|
20230612,190100,217832930,7880,7880,7880,7880,0
|
|
20230612,190000,217832930,7880,7880,7880,7880,1214
|
|
20230612,185900,217832930,7880,7880,7880,7880,0
|
|
20230612,185800,217832930,7880,7880,7880,7880,0
|
|
20230612,185700,217832930,7880,7880,7880,7880,0
|
|
20230612,185600,217832930,7880,7880,7880,7880,0
|
|
20230612,185500,217832930,7880,7880,7880,7880,0
|
|
20230612,185400,217832930,7880,7880,7880,7880,0
|
|
20230612,185300,217832930,7880,7880,7880,7880,0
|
|
20230612,185200,217832930,7880,7880,7880,7880,0
|
|
20230612,185100,217832930,7880,7880,7880,7880,0
|
|
20230612,185000,217832930,7880,7880,7880,7880,0
|
|
20230612,184900,217832930,7880,7880,7880,7880,0
|
|
20230612,184800,217832930,7880,7880,7880,7880,0
|
|
20230612,184700,217832930,7880,7880,7880,7880,0
|
|
20230612,184600,217832930,7880,7880,7880,7880,0
|
|
20230612,184500,217832930,7880,7880,7880,7880,0
|
|
20230612,184400,217832930,7880,7880,7880,7880,0
|
|
20230612,184300,217832930,7880,7880,7880,7880,0
|
|
20230612,184200,217832930,7880,7880,7880,7880,0
|
|
20230612,184100,217832930,7880,7880,7880,7880,0
|
|
20230612,184000,217832930,7880,7880,7880,7880,0
|
|
20230612,183900,217832930,7880,7880,7880,7880,0
|
|
20230612,183800,217832930,7880,7880,7880,7880,0
|
|
20230612,183700,217832930,7880,7880,7880,7880,0
|
|
20230612,183600,217832930,7880,7880,7880,7880,0
|
|
20230612,183500,217832930,7880,7880,7880,7880,0
|
|
20230612,183400,217832930,7880,7880,7880,7880,0
|
|
20230612,183300,217832930,7880,7880,7880,7880,0
|
|
20230612,183200,217832930,7880,7880,7880,7880,0
|
|
20230612,183100,217832930,7880,7880,7880,7880,0
|
|
20230612,183000,217832930,7880,7880,7880,7880,1214
|
|
20230612,182900,217832930,7880,7880,7880,7880,0
|
|
20230612,182800,217832930,7880,7880,7880,7880,0
|
|
20230612,182700,217832930,7880,7880,7880,7880,0
|
|
20230612,182600,217832930,7880,7880,7880,7880,0
|
|
20230612,182500,217832930,7880,7880,7880,7880,0
|
|
20230612,182400,217832930,7880,7880,7880,7880,0
|
|
20230612,182300,217832930,7880,7880,7880,7880,0
|
|
20230612,182200,217832930,7880,7880,7880,7880,0
|
|
20230612,182100,217832930,7880,7880,7880,7880,0
|
|
20230612,182000,217832930,7880,7880,7880,7880,0
|
|
20230612,181900,217832930,7880,7880,7880,7880,0
|
|
20230612,181800,217832930,7880,7880,7880,7880,0
|
|
20230612,181700,217832930,7880,7880,7880,7880,0
|
|
20230612,181600,217832930,7880,7880,7880,7880,0
|
|
20230612,181500,217832930,7880,7880,7880,7880,0
|
|
20230612,181400,217832930,7880,7880,7880,7880,0
|
|
20230612,181300,217832930,7880,7880,7880,7880,0
|
|
20230612,181200,217832930,7880,7880,7880,7880,0
|
|
20230612,181100,217832930,7880,7880,7880,7880,0
|
|
20230612,181000,217832930,7880,7880,7880,7880,0
|
|
20230612,180900,217832930,7880,7880,7880,7880,0
|
|
20230612,180800,217832930,7880,7880,7880,7880,0
|
|
20230612,180700,217832930,7880,7880,7880,7880,0
|
|
20230612,180600,217832930,7880,7880,7880,7880,0
|
|
20230612,180500,217832930,7880,7880,7880,7880,0
|
|
20230612,180400,217832930,7880,7880,7880,7880,0
|
|
20230612,180300,217832930,7880,7880,7880,7880,0
|
|
20230612,180200,217832930,7880,7880,7880,7880,0
|
|
20230612,180100,217832930,7880,7880,7880,7880,0
|
|
20230612,180000,217832930,7880,7880,7880,7880,1214
|
|
20230612,175900,217832930,7880,7880,7880,7880,0
|
|
20230612,175800,217832930,7880,7880,7880,7880,0
|
|
20230612,175700,217832930,7880,7880,7880,7880,0
|
|
20230612,175600,217832930,7880,7880,7880,7880,0
|
|
20230612,175500,217832930,7880,7880,7880,7880,0
|
|
20230612,175400,217832930,7880,7880,7880,7880,0
|
|
20230612,175300,217832930,7880,7880,7880,7880,0
|
|
20230612,175200,217832930,7880,7880,7880,7880,0
|
|
20230612,175100,217832930,7880,7880,7880,7880,0
|
|
20230612,175000,217832930,7880,7880,7880,7880,0
|
|
20230612,174900,217832930,7880,7880,7880,7880,0
|
|
20230612,174800,217832930,7880,7880,7880,7880,0
|
|
20230612,174700,217832930,7880,7880,7880,7880,0
|
|
20230612,174600,217832930,7880,7880,7880,7880,0
|
|
20230612,174500,217832930,7880,7880,7880,7880,0
|
|
20230612,174400,217832930,7880,7880,7880,7880,0
|
|
20230612,174300,217832930,7880,7880,7880,7880,0
|
|
20230612,174200,217832930,7880,7880,7880,7880,0
|
|
20230612,174100,217832930,7880,7880,7880,7880,0
|
|
20230612,174000,217832930,7880,7880,7880,7880,0
|
|
20230612,173900,217832930,7880,7880,7880,7880,0
|
|
20230612,173800,217832930,7880,7880,7880,7880,0
|
|
20230612,173700,217832930,7880,7880,7880,7880,0
|
|
20230612,173600,217832930,7880,7880,7880,7880,0
|
|
20230612,173500,217832930,7880,7880,7880,7880,0
|
|
20230612,173400,217832930,7880,7880,7880,7880,0
|
|
20230612,173300,217832930,7880,7880,7880,7880,0
|
|
20230612,173200,217832930,7880,7880,7880,7880,0
|
|
20230612,173100,217832930,7880,7880,7880,7880,0
|
|
20230612,173000,217832930,7880,7880,7880,7880,1214
|
|
20230612,172900,217832930,7880,7880,7880,7880,0
|
|
20230612,172800,217832930,7880,7880,7880,7880,0
|
|
20230612,172700,217832930,7880,7880,7880,7880,0
|
|
20230612,172600,217832930,7880,7880,7880,7880,0
|
|
20230612,172500,217832930,7880,7880,7880,7880,0
|
|
20230612,172400,217832930,7880,7880,7880,7880,0
|
|
20230612,172300,217832930,7880,7880,7880,7880,0
|
|
20230612,172200,217832930,7880,7880,7880,7880,0
|
|
20230612,172100,217832930,7880,7880,7880,7880,0
|
|
20230612,172000,217832930,7880,7880,7880,7880,0
|
|
20230612,171900,217832930,7880,7880,7880,7880,0
|
|
20230612,171800,217832930,7880,7880,7880,7880,0
|
|
20230612,171700,217832930,7880,7880,7880,7880,0
|
|
20230612,171600,217832930,7880,7880,7880,7880,0
|
|
20230612,171500,217832930,7880,7880,7880,7880,0
|
|
20230612,171400,217832930,7880,7880,7880,7880,0
|
|
20230612,171300,217832930,7880,7880,7880,7880,0
|
|
20230612,171200,217832930,7880,7880,7880,7880,0
|
|
20230612,171100,217832930,7880,7880,7880,7880,0
|
|
20230612,171000,217832930,7880,7880,7880,7880,0
|
|
20230612,170900,217832930,7880,7880,7880,7880,0
|
|
20230612,170800,217832930,7880,7880,7880,7880,0
|
|
20230612,170700,217832930,7880,7880,7880,7880,0
|
|
20230612,170600,217832930,7880,7880,7880,7880,0
|
|
20230612,170500,217832930,7880,7880,7880,7880,0
|
|
20230612,170400,217832930,7880,7880,7880,7880,0
|
|
20230612,170300,217832930,7880,7880,7880,7880,0
|
|
20230612,170200,217832930,7880,7880,7880,7880,0
|
|
20230612,170100,217832930,7880,7880,7880,7880,0
|
|
20230612,170000,217832930,7880,7880,7880,7880,1214
|
|
20230612,165900,217832930,7880,7880,7880,7880,0
|
|
20230612,165800,217832930,7880,7880,7880,7880,0
|
|
20230612,165700,217832930,7880,7880,7880,7880,0
|
|
20230612,165600,217832930,7880,7880,7880,7880,0
|
|
20230612,165500,217832930,7880,7880,7880,7880,0
|
|
20230612,165400,217832930,7880,7880,7880,7880,0
|
|
20230612,165300,217832930,7880,7880,7880,7880,0
|
|
20230612,165200,217832930,7880,7880,7880,7880,0
|
|
20230612,165100,217832930,7880,7880,7880,7880,0
|
|
20230612,165000,217832930,7880,7880,7880,7880,0
|
|
20230612,164900,217832930,7880,7880,7880,7880,0
|
|
20230612,164800,217832930,7880,7880,7880,7880,0
|
|
20230612,164700,217832930,7880,7880,7880,7880,0
|
|
20230612,164600,217832930,7880,7880,7880,7880,0
|
|
20230612,164500,217832930,7880,7880,7880,7880,0
|
|
20230612,164400,217832930,7880,7880,7880,7880,0
|
|
20230612,164300,217832930,7880,7880,7880,7880,0
|
|
20230612,164200,217832930,7880,7880,7880,7880,0
|
|
20230612,164100,217832930,7880,7880,7880,7880,0
|
|
20230612,164000,217832930,7880,7880,7880,7880,0
|
|
20230612,163900,217832930,7880,7880,7880,7880,0
|
|
20230612,163800,217832930,7880,7880,7880,7880,0
|
|
20230612,163700,217832930,7880,7880,7880,7880,0
|
|
20230612,163600,217832930,7880,7880,7880,7880,0
|
|
20230612,163500,217832930,7880,7880,7880,7880,0
|
|
20230612,163400,217832930,7880,7880,7880,7880,0
|
|
20230612,163300,217832930,7880,7880,7880,7880,0
|
|
20230612,163200,217832930,7880,7880,7880,7880,0
|
|
20230612,163100,217832930,7880,7880,7880,7880,0
|
|
20230612,163000,217832930,7880,7880,7880,7880,1214
|
|
20230612,162900,217832930,7880,7880,7880,7880,0
|
|
20230612,162800,217832930,7880,7880,7880,7880,0
|
|
20230612,162700,217832930,7880,7880,7880,7880,0
|
|
20230612,162600,217832930,7880,7880,7880,7880,0
|
|
20230612,162500,217832930,7880,7880,7880,7880,0
|
|
20230612,162400,217832930,7880,7880,7880,7880,0
|
|
20230612,162300,217832930,7880,7880,7880,7880,0
|
|
20230612,162200,217832930,7880,7880,7880,7880,0
|
|
20230612,162100,217832930,7880,7880,7880,7880,0
|
|
20230612,162000,217832930,7880,7880,7880,7880,0
|
|
20230612,161900,217832930,7880,7880,7880,7880,0
|
|
20230612,161800,217832930,7880,7880,7880,7880,0
|
|
20230612,161700,217832930,7880,7880,7880,7880,0
|
|
20230612,161600,217832930,7880,7880,7880,7880,0
|
|
20230612,161500,217832930,7880,7880,7880,7880,0
|
|
20230612,161400,217832930,7880,7880,7880,7880,0
|
|
20230612,161300,217832930,7880,7880,7880,7880,0
|
|
20230612,161200,217832930,7880,7880,7880,7880,0
|
|
20230612,161100,217832930,7880,7880,7880,7880,0
|
|
20230612,161000,217832930,7880,7880,7880,7880,0
|
|
20230612,160900,217832930,7880,7880,7880,7880,0
|
|
20230612,160800,217832930,7880,7880,7880,7880,0
|
|
20230612,160700,217832930,7880,7880,7880,7880,0
|
|
20230612,160600,217832930,7880,7880,7880,7880,0
|
|
20230612,160500,217832930,7880,7880,7880,7880,0
|
|
20230612,160400,217832930,7880,7880,7880,7880,0
|
|
20230612,160300,217832930,7880,7880,7880,7880,0
|
|
20230612,160200,217832930,7880,7880,7880,7880,0
|
|
20230612,160100,217832930,7880,7880,7880,7880,0
|
|
20230612,160000,217832930,7880,7880,7880,7880,1214
|
|
20230612,155900,217832930,7880,7880,7880,7880,0
|
|
20230612,155800,217832930,7880,7880,7880,7880,0
|
|
20230612,155700,217832930,7880,7880,7880,7880,0
|
|
20230612,155600,217832930,7880,7880,7880,7880,0
|
|
20230612,155500,217832930,7880,7880,7880,7880,0
|
|
20230612,155400,217832930,7880,7880,7880,7880,0
|
|
20230612,155300,217832930,7880,7880,7880,7880,0
|
|
20230612,155200,217832930,7880,7880,7880,7880,0
|
|
20230612,155100,217832930,7880,7880,7880,7880,0
|
|
20230612,155000,217832930,7880,7880,7880,7880,0
|
|
20230612,154900,217832930,7880,7880,7880,7880,0
|
|
20230612,154800,217832930,7880,7880,7880,7880,0
|
|
20230612,154700,217832930,7880,7880,7880,7880,0
|
|
20230612,154600,217832930,7880,7880,7880,7880,0
|
|
20230612,154500,217832930,7880,7880,7880,7880,0
|
|
20230612,154400,217832930,7880,7880,7880,7880,0
|
|
20230612,154300,217832930,7880,7880,7880,7880,0
|
|
20230612,154200,217832930,7880,7880,7880,7880,0
|
|
20230612,154100,217832930,7880,7880,7880,7880,0
|
|
20230612,154000,217832930,7880,7880,7880,7880,0
|
|
20230612,153900,217832930,7880,7880,7880,7880,0
|
|
20230612,153800,217832930,7880,7880,7880,7880,0
|
|
20230612,153700,217832930,7880,7880,7880,7880,0
|
|
20230612,153600,217832930,7880,7880,7880,7880,0
|
|
20230612,153500,217832930,7880,7880,7880,7880,0
|
|
20230612,153400,217832930,7880,7880,7880,7880,0
|
|
20230612,153300,217832930,7880,7880,7880,7880,0
|
|
20230612,153200,217832930,7880,7880,7880,7880,0
|
|
20230612,153100,217832930,7880,7880,7880,7880,0
|
|
20230612,153000,217832930,7880,7880,7880,7880,2428
|
|
20230612,152900,208266610,7940,7940,7940,7940,0
|
|
20230612,152800,208266610,7940,7940,7940,7940,0
|
|
20230612,152700,208266610,7940,7940,7940,7940,0
|
|
20230612,152600,208266610,7940,7940,7940,7940,0
|
|
20230612,152500,208266610,7940,7940,7940,7940,0
|
|
20230612,152400,208266610,7940,7940,7940,7940,0
|
|
20230612,152300,208266610,7940,7940,7940,7940,0
|
|
20230612,152200,208266610,7940,7940,7940,7940,0
|
|
20230612,152100,208266610,7940,7940,7940,7940,0
|
|
20230612,152000,208266610,7940,7940,7940,7940,0
|
|
20230612,151900,208266610,7940,7940,7940,7940,0
|
|
20230612,151800,208266610,7940,7940,7940,7940,0
|
|
20230612,151700,208266610,7940,7940,7940,7940,0
|
|
20230612,151600,208266610,7940,7900,7940,7890,788
|
|
20230612,151500,202046060,7950,7950,7950,7950,0
|
|
20230612,151400,202046060,7950,7950,7950,7950,0
|
|
20230612,151300,202046060,7950,7950,7950,7950,0
|
|
20230612,151200,202046060,7950,7910,7950,7900,390
|
|
20230612,151100,198964260,7950,7950,7950,7950,0
|
|
20230612,151000,198964260,7950,7910,7950,7910,82
|
|
20230612,150900,198315560,7950,7950,7950,7950,0
|
|
20230612,150800,198315560,7950,7950,7950,7950,0
|
|
20230612,150700,198315560,7950,7950,7950,7950,0
|
|
20230612,150600,198315560,7950,7950,7950,7950,4
|
|
20230612,150500,198283760,7910,7910,7910,7910,1
|
|
20230612,150400,198275850,7970,7970,7970,7970,0
|
|
20230612,150300,198275850,7970,7940,7970,7940,52
|
|
20230612,150200,197862910,7940,7940,7940,7940,0
|
|
20230612,150100,197862910,7940,7940,7940,7940,0
|
|
20230612,150000,197862910,7940,7940,7940,7940,0
|
|
20230612,145900,197862910,7940,7940,7940,7940,0
|
|
20230612,145800,197862910,7940,7940,7940,7940,0
|
|
20230612,145700,197862910,7940,7940,7940,7940,0
|
|
20230612,145600,197862910,7940,7940,7940,7940,50
|
|
20230612,145500,197465910,7930,7930,7930,7930,0
|
|
20230612,145400,197465910,7930,7930,7930,7930,0
|
|
20230612,145300,197465910,7930,7930,7930,7930,99
|
|
20230612,145200,196680840,7930,7930,7930,7930,0
|
|
20230612,145100,196680840,7930,7930,7930,7930,0
|
|
20230612,145000,196680840,7930,7930,7930,7930,0
|
|
20230612,144900,196680840,7930,7910,7930,7910,28
|
|
20230612,144800,196459240,7910,7910,7910,7910,0
|
|
20230612,144700,196459240,7910,7910,7910,7910,100
|
|
20230612,144600,195668240,7930,7930,7930,7930,0
|
|
20230612,144500,195668240,7930,7930,7930,7930,0
|
|
20230612,144400,195668240,7930,7930,7930,7930,0
|
|
20230612,144300,195668240,7930,7930,7930,7930,0
|
|
20230612,144200,195668240,7930,7910,7930,7910,50
|
|
20230612,144100,195272240,7930,7930,7930,7930,0
|
|
20230612,144000,195272240,7930,7930,7930,7930,0
|
|
20230612,143900,195272240,7930,7930,7930,7930,0
|
|
20230612,143800,195272240,7930,7930,7930,7930,0
|
|
20230612,143700,195272240,7930,7930,7930,7930,0
|
|
20230612,143600,195272240,7930,7930,7930,7930,0
|
|
20230612,143500,195272240,7930,7930,7930,7930,0
|
|
20230612,143400,195272240,7930,7930,7930,7930,0
|
|
20230612,143300,195272240,7930,7930,7930,7930,0
|
|
20230612,143200,195272240,7930,7930,7930,7930,0
|
|
20230612,143100,195272240,7930,7930,7930,7930,0
|
|
20230612,143000,195272240,7930,7930,7930,7930,0
|
|
20230612,142900,195272240,7930,7930,7930,7930,0
|
|
20230612,142800,195272240,7930,7930,7930,7930,0
|
|
20230612,142700,195272240,7930,7930,7930,7930,0
|
|
20230612,142600,195272240,7930,7930,7930,7930,1
|
|
20230612,142500,195264310,7920,7920,7920,7920,1
|
|
20230612,142400,195256390,7930,7930,7930,7930,0
|
|
20230612,142300,195256390,7930,7930,7930,7930,0
|
|
20230612,142200,195256390,7930,7920,7930,7920,3
|
|
20230612,142100,195232610,7930,7930,7930,7930,0
|
|
20230612,142000,195232610,7930,7930,7930,7930,0
|
|
20230612,141900,195232610,7930,7930,7930,7930,0
|
|
20230612,141800,195232610,7930,7930,7930,7930,0
|
|
20230612,141700,195232610,7930,7930,7930,7930,0
|
|
20230612,141600,195232610,7930,7930,7930,7930,0
|
|
20230612,141500,195232610,7930,7930,7930,7930,1
|
|
20230612,141400,195224680,7930,7930,7930,7930,0
|
|
20230612,141300,195224680,7930,7920,7930,7920,15
|
|
20230612,141200,195105740,7930,7930,7930,7930,0
|
|
20230612,141100,195105740,7930,7900,7930,7900,136
|
|
20230612,141000,194031220,7900,7880,7900,7880,600
|
|
20230612,140900,189303080,7880,7880,7880,7880,0
|
|
20230612,140800,189303080,7880,7880,7880,7880,0
|
|
20230612,140700,189303080,7880,7880,7880,7880,0
|
|
20230612,140600,189303080,7880,7880,7880,7880,0
|
|
20230612,140500,189303080,7880,7880,7880,7880,0
|
|
20230612,140400,189303080,7880,7880,7880,7880,0
|
|
20230612,140300,189303080,7880,7880,7880,7880,0
|
|
20230612,140200,189303080,7880,7880,7880,7880,0
|
|
20230612,140100,189303080,7880,7880,7880,7880,0
|
|
20230612,140000,189303080,7880,7880,7880,7880,0
|
|
20230612,135900,189303080,7880,7880,7880,7880,0
|
|
20230612,135800,189303080,7880,7880,7880,7880,0
|
|
20230612,135700,189303080,7880,7880,7880,7880,0
|
|
20230612,135600,189303080,7880,7880,7880,7880,0
|
|
20230612,135500,189303080,7880,7880,7880,7880,0
|
|
20230612,135400,189303080,7880,7880,7880,7880,2
|
|
20230612,135300,189287320,7880,7880,7880,7880,0
|
|
20230612,135200,189287320,7880,7860,7880,7860,75
|
|
20230612,135100,188697680,7860,7860,7860,7860,0
|
|
20230612,135000,188697680,7860,7860,7860,7860,0
|
|
20230612,134900,188697680,7860,7860,7860,7860,0
|
|
20230612,134800,188697680,7860,7860,7860,7860,0
|
|
20230612,134700,188697680,7860,7860,7860,7860,0
|
|
20230612,134600,188697680,7860,7860,7860,7860,0
|
|
20230612,134500,188697680,7860,7860,7860,7860,0
|
|
20230612,134400,188697680,7860,7860,7860,7860,0
|
|
20230612,134300,188697680,7860,7860,7860,7860,2
|
|
20230612,134200,188681960,7850,7850,7850,7850,69
|
|
20230612,134100,188140310,7870,7870,7870,7870,15
|
|
20230612,134000,188022260,7880,7880,7880,7880,0
|
|
20230612,133900,188022260,7880,7880,7880,7880,0
|
|
20230612,133800,188022260,7880,7880,7880,7880,30
|
|
20230612,133700,187785860,7880,7880,7880,7880,50
|
|
20230612,133600,187391860,7880,7880,7880,7880,0
|
|
20230612,133500,187391860,7880,7880,7880,7880,0
|
|
20230612,133400,187391860,7880,7880,7880,7880,111
|
|
20230612,133300,186517180,7880,7880,7880,7880,0
|
|
20230612,133200,186517180,7880,7880,7880,7880,0
|
|
20230612,133100,186517180,7880,7880,7880,7880,0
|
|
20230612,133000,186517180,7880,7880,7880,7880,0
|
|
20230612,132900,186517180,7880,7880,7880,7880,0
|
|
20230612,132800,186517180,7880,7880,7880,7880,0
|
|
20230612,132700,186517180,7880,7880,7880,7880,0
|
|
20230612,132600,186517180,7880,7880,7880,7880,0
|
|
20230612,132500,186517180,7880,7840,7880,7840,655
|
|
20230612,132400,181378730,7840,7840,7840,7840,9
|
|
20230612,132300,181308170,7840,7860,7860,7840,147
|
|
20230612,132200,180155610,7860,7860,7860,7860,7
|
|
20230612,132100,180100590,7880,7880,7880,7880,50
|
|
20230612,132000,179706590,7890,7890,7890,7890,0
|
|
20230612,131900,179706590,7890,7890,7890,7890,0
|
|
20230612,131800,179706590,7890,7890,7890,7890,0
|
|
20230612,131700,179706590,7890,7890,7890,7890,0
|
|
20230612,131600,179706590,7890,7890,7890,7890,0
|
|
20230612,131500,179706590,7890,7890,7890,7890,0
|
|
20230612,131400,179706590,7890,7890,7890,7890,0
|
|
20230612,131300,179706590,7890,7890,7890,7890,0
|
|
20230612,131200,179706590,7890,7890,7890,7890,0
|
|
20230612,131100,179706590,7890,7890,7890,7890,0
|
|
20230612,131000,179706590,7890,7890,7890,7890,0
|
|
20230612,130900,179706590,7890,7890,7890,7890,0
|
|
20230612,130800,179706590,7890,7890,7890,7890,0
|
|
20230612,130700,179706590,7890,7890,7890,7890,0
|
|
20230612,130600,179706590,7890,7890,7890,7890,0
|
|
20230612,130500,179706590,7890,7890,7890,7890,0
|
|
20230612,130400,179706590,7890,7830,7890,7830,216
|
|
20230612,130300,178015170,7840,7850,7850,7840,452
|
|
20230612,130200,174470550,7880,7880,7880,7880,0
|
|
20230612,130100,174470550,7880,7880,7880,7880,0
|
|
20230612,130000,174470550,7880,7880,7880,7880,0
|
|
20230612,125900,174470550,7880,7880,7880,7880,0
|
|
20230612,125800,174470550,7880,7880,7880,7880,0
|
|
20230612,125700,174470550,7880,7880,7880,7880,0
|
|
20230612,125600,174470550,7880,7880,7880,7880,0
|
|
20230612,125500,174470550,7880,7880,7880,7880,0
|
|
20230612,125400,174470550,7880,7880,7880,7880,0
|
|
20230612,125300,174470550,7880,7880,7880,7880,3
|
|
20230612,125200,174446910,7890,7890,7890,7890,0
|
|
20230612,125100,174446910,7890,7890,7890,7890,0
|
|
20230612,125000,174446910,7890,7890,7890,7890,0
|
|
20230612,124900,174446910,7890,7890,7890,7890,0
|
|
20230612,124800,174446910,7890,7890,7890,7890,0
|
|
20230612,124700,174446910,7890,7890,7890,7890,0
|
|
20230612,124600,174446910,7890,7890,7890,7890,0
|
|
20230612,124500,174446910,7890,7890,7890,7890,0
|
|
20230612,124400,174446910,7890,7890,7890,7890,0
|
|
20230612,124300,174446910,7890,7890,7890,7890,0
|
|
20230612,124200,174446910,7890,7890,7890,7890,0
|
|
20230612,124100,174446910,7890,7890,7890,7890,0
|
|
20230612,124000,174446910,7890,7890,7890,7890,0
|
|
20230612,123900,174446910,7890,7890,7890,7890,0
|
|
20230612,123800,174446910,7890,7890,7890,7890,0
|
|
20230612,123700,174446910,7890,7890,7890,7890,0
|
|
20230612,123600,174446910,7890,7890,7890,7890,0
|
|
20230612,123500,174446910,7890,7890,7890,7890,0
|
|
20230612,123400,174446910,7890,7890,7890,7890,0
|
|
20230612,123300,174446910,7890,7890,7890,7890,0
|
|
20230612,123200,174446910,7890,7890,7890,7890,0
|
|
20230612,123100,174446910,7890,7890,7890,7890,1
|
|
20230612,123000,174439020,7880,7880,7880,7880,1
|
|
20230612,122900,174431140,7850,7850,7850,7850,208
|
|
20230612,122800,172798340,7890,7890,7890,7890,0
|
|
20230612,122700,172798340,7890,7890,7890,7890,0
|
|
20230612,122600,172798340,7890,7890,7890,7890,0
|
|
20230612,122500,172798340,7890,7890,7890,7890,0
|
|
20230612,122400,172798340,7890,7890,7890,7890,0
|
|
20230612,122300,172798340,7890,7890,7890,7890,0
|
|
20230612,122200,172798340,7890,7890,7890,7890,0
|
|
20230612,122100,172798340,7890,7890,7890,7890,0
|
|
20230612,122000,172798340,7890,7890,7890,7890,0
|
|
20230612,121900,172798340,7890,7890,7890,7890,0
|
|
20230612,121800,172798340,7890,7890,7890,7890,0
|
|
20230612,121700,172798340,7890,7890,7890,7890,0
|
|
20230612,121600,172798340,7890,7880,7890,7880,4
|
|
20230612,121500,172766810,7850,7850,7850,7850,1
|
|
20230612,121400,172758960,7880,7880,7880,7880,0
|
|
20230612,121300,172758960,7880,7880,7880,7880,0
|
|
20230612,121200,172758960,7880,7880,7880,7880,0
|
|
20230612,121100,172758960,7880,7880,7880,7880,0
|
|
20230612,121000,172758960,7880,7880,7880,7880,1
|
|
20230612,120900,172751080,7880,7880,7880,7880,0
|
|
20230612,120800,172751080,7880,7880,7880,7880,0
|
|
20230612,120700,172751080,7880,7880,7880,7880,0
|
|
20230612,120600,172751080,7880,7880,7880,7880,0
|
|
20230612,120500,172751080,7880,7880,7880,7880,0
|
|
20230612,120400,172751080,7880,7880,7880,7880,0
|
|
20230612,120300,172751080,7880,7880,7880,7880,0
|
|
20230612,120200,172751080,7880,7880,7880,7880,84
|
|
20230612,120100,172089160,7900,7900,7900,7900,0
|
|
20230612,120000,172089160,7900,7860,7900,7860,4
|
|
20230612,115900,172057660,7830,7840,7840,7830,247
|
|
20230612,115800,170123310,7910,7910,7910,7910,0
|
|
20230612,115700,170123310,7910,7910,7910,7910,0
|
|
20230612,115600,170123310,7910,7910,7910,7910,0
|
|
20230612,115500,170123310,7910,7910,7910,7910,0
|
|
20230612,115400,170123310,7910,7890,7910,7890,2
|
|
20230612,115300,170107510,7840,7840,7840,7840,0
|
|
20230612,115200,170107510,7840,7840,7840,7840,0
|
|
20230612,115100,170107510,7840,7840,7840,7840,0
|
|
20230612,115000,170107510,7840,7840,7840,7840,0
|
|
20230612,114900,170107510,7840,7840,7840,7840,0
|
|
20230612,114800,170107510,7840,7840,7840,7840,112
|
|
20230612,114700,169229430,7850,7840,7850,7840,887
|
|
20230612,114600,162270380,7840,7840,7840,7840,0
|
|
20230612,114500,162270380,7840,7840,7840,7840,16
|
|
20230612,114400,162144940,7840,7840,7840,7840,100
|
|
20230612,114300,161360940,7840,7840,7840,7840,0
|
|
20230612,114200,161360940,7840,7840,7840,7840,0
|
|
20230612,114100,161360940,7840,7840,7840,7840,316
|
|
20230612,114000,158883500,7840,7840,7840,7840,0
|
|
20230612,113900,158883500,7840,7840,7840,7840,0
|
|
20230612,113800,158883500,7840,7840,7840,7840,0
|
|
20230612,113700,158883500,7840,7840,7840,7840,0
|
|
20230612,113600,158883500,7840,7840,7840,7840,209
|
|
20230612,113500,157244940,7850,7850,7850,7850,1
|
|
20230612,113400,157237090,7850,7850,7850,7850,0
|
|
20230612,113300,157237090,7850,7850,7850,7850,0
|
|
20230612,113200,157237090,7850,7850,7850,7850,0
|
|
20230612,113100,157237090,7850,7850,7850,7850,1
|
|
20230612,113000,157229240,7840,7840,7840,7840,11
|
|
20230612,112900,157143000,7850,7890,7890,7850,506
|
|
20230612,112800,153165770,7860,7880,7880,7850,1508
|
|
20230612,112700,141324080,7920,7920,7920,7920,2
|
|
20230612,112600,141308240,7920,7920,7920,7920,0
|
|
20230612,112500,141308240,7920,7920,7920,7920,0
|
|
20230612,112400,141308240,7920,7920,7920,7920,2
|
|
20230612,112300,141292400,7920,7900,7920,7900,27
|
|
20230612,112200,141079070,7900,7900,7900,7900,0
|
|
20230612,112100,141079070,7900,7900,7900,7900,0
|
|
20230612,112000,141079070,7900,7890,7910,7890,37
|
|
20230612,111900,140787050,7940,7940,7940,7940,3
|
|
20230612,111800,140763230,7910,7890,7910,7890,378
|
|
20230612,111700,137780450,7890,7890,7890,7890,0
|
|
20230612,111600,137780450,7890,7890,7890,7890,13
|
|
20230612,111500,137677880,7890,7890,7890,7890,2
|
|
20230612,111400,137662100,7880,7890,7890,7880,3
|
|
20230612,111300,137638440,7890,7890,7890,7890,0
|
|
20230612,111200,137638440,7890,7890,7890,7890,0
|
|
20230612,111100,137638440,7890,7890,7890,7890,0
|
|
20230612,111000,137638440,7890,7890,7890,7890,20
|
|
20230612,110900,137480640,7890,7890,7890,7890,0
|
|
20230612,110800,137480640,7890,7890,7890,7890,1
|
|
20230612,110700,137472750,7890,7890,7890,7890,0
|
|
20230612,110600,137472750,7890,7890,7890,7890,9
|
|
20230612,110500,137401740,7890,7880,7890,7880,60
|
|
20230612,110400,136928350,7890,7890,7890,7890,0
|
|
20230612,110300,136928350,7890,7890,7890,7890,0
|
|
20230612,110200,136928350,7890,7880,7890,7880,3
|
|
20230612,110100,136904700,7860,7860,7860,7860,0
|
|
20230612,110000,136904700,7860,7870,7870,7860,99
|
|
20230612,105900,136126170,7890,7890,7890,7890,0
|
|
20230612,105800,136126170,7890,7880,7890,7880,10
|
|
20230612,105700,136047340,7870,7870,7870,7870,26
|
|
20230612,105600,135842720,7890,7870,7890,7870,217
|
|
20230612,105500,134134890,7890,7890,7890,7890,0
|
|
20230612,105400,134134890,7890,7890,7890,7890,0
|
|
20230612,105300,134134890,7890,7870,7890,7870,5
|
|
20230612,105200,134095490,7850,7850,7850,7850,0
|
|
20230612,105100,134095490,7850,7850,7850,7850,685
|
|
20230612,105000,128718240,7850,7850,7850,7850,10
|
|
20230612,104900,128639740,7850,7880,7880,7850,158
|
|
20230612,104800,127397940,7890,7890,7890,7890,50
|
|
20230612,104700,127003440,7890,7890,7890,7890,2
|
|
20230612,104600,126987660,7890,7890,7890,7890,0
|
|
20230612,104500,126987660,7890,7890,7890,7890,2
|
|
20230612,104400,126971880,7880,7880,7880,7880,0
|
|
20230612,104300,126971880,7880,7880,7880,7880,0
|
|
20230612,104200,126971880,7880,7880,7880,7880,101
|
|
20230612,104100,126176000,7890,7890,7890,7890,0
|
|
20230612,104000,126176000,7890,7890,7890,7890,0
|
|
20230612,103900,126176000,7890,7890,7890,7890,40
|
|
20230612,103800,125860400,7880,7880,7880,7880,4
|
|
20230612,103700,125828880,7890,7890,7890,7890,0
|
|
20230612,103600,125828880,7890,7890,7890,7890,0
|
|
20230612,103500,125828880,7890,7890,7890,7890,0
|
|
20230612,103400,125828880,7890,7890,7890,7890,0
|
|
20230612,103300,125828880,7890,7890,7890,7890,0
|
|
20230612,103200,125828880,7890,7890,7890,7890,0
|
|
20230612,103100,125828880,7890,7890,7890,7890,0
|
|
20230612,103000,125828880,7890,7890,7890,7890,3
|
|
20230612,102900,125805210,7840,7850,7850,7840,39
|
|
20230612,102800,125499250,7890,7890,7890,7890,66
|
|
20230612,102700,124978510,7890,7890,7890,7890,0
|
|
20230612,102600,124978510,7890,7890,7890,7890,0
|
|
20230612,102500,124978510,7890,7890,7890,7890,0
|
|
20230612,102400,124978510,7890,7890,7890,7890,0
|
|
20230612,102300,124978510,7890,7890,7890,7890,152
|
|
20230612,102200,123779230,7890,7890,7890,7890,0
|
|
20230612,102100,123779230,7890,7890,7890,7890,5
|
|
20230612,102000,123739780,7890,7890,7890,7890,5
|
|
20230612,101900,123700330,7890,7840,7890,7830,544
|
|
20230612,101800,119430380,7840,7890,7890,7840,51
|
|
20230612,101700,119030490,7890,7890,7890,7890,103
|
|
20230612,101600,118217820,7850,7850,7850,7850,617
|
|
20230612,101500,113374370,7850,7850,7850,7840,1160
|
|
20230612,101400,104272940,7860,7870,7870,7860,1500
|
|
20230612,101300,92482780,7890,7890,7890,7890,0
|
|
20230612,101200,92482780,7890,7890,7890,7890,0
|
|
20230612,101100,92482780,7890,7890,7890,7890,0
|
|
20230612,101000,92482780,7890,7890,7890,7890,0
|
|
20230612,100900,92482780,7890,7890,7890,7890,0
|
|
20230612,100800,92482780,7890,7890,7890,7890,10
|
|
20230612,100700,92403880,7890,7890,7890,7890,5
|
|
20230612,100600,92364430,7890,7890,7890,7890,0
|
|
20230612,100500,92364430,7890,7890,7890,7890,0
|
|
20230612,100400,92364430,7890,7890,7890,7890,5
|
|
20230612,100300,92324980,7890,7890,7890,7890,3
|
|
20230612,100200,92301310,7860,7860,7860,7860,0
|
|
20230612,100100,92301310,7860,7860,7860,7860,1
|
|
20230612,100000,92293450,7890,7890,7890,7890,5
|
|
20230612,095900,92254000,7890,7890,7890,7890,20
|
|
20230612,095800,92096200,7890,7890,7890,7890,1
|
|
20230612,095700,92088310,7850,7860,7860,7850,346
|
|
20230612,095600,89371670,7850,7850,7850,7850,0
|
|
20230612,095500,89371670,7850,7870,7900,7850,30
|
|
20230612,095400,89135710,7860,7880,7880,7860,94
|
|
20230612,095300,88396150,7900,7900,7900,7900,8
|
|
20230612,095200,88332950,7900,7900,7900,7900,0
|
|
20230612,095100,88332950,7900,7890,7900,7890,400
|
|
20230612,095000,85173120,7890,7900,7900,7890,25
|
|
20230612,094900,84975640,7900,7900,7900,7900,99
|
|
20230612,094800,84193540,7890,7890,7890,7890,515
|
|
20230612,094700,80130190,7890,7880,7890,7880,158
|
|
20230612,094600,78885030,7870,7910,7910,7870,2205
|
|
20230612,094500,61486410,7960,7960,7960,7960,2
|
|
20230612,094400,61470490,7960,7960,7970,7960,16
|
|
20230612,094300,61343120,7960,7950,7960,7950,9
|
|
20230612,094200,61271510,7950,7950,7950,7950,0
|
|
20230612,094100,61271510,7950,7950,7950,7950,1
|
|
20230612,094000,61263560,7910,7930,7970,7910,503
|
|
20230612,093900,57278280,7980,7980,7980,7980,0
|
|
20230612,093800,57278280,7980,7980,7980,7980,0
|
|
20230612,093700,57278280,7980,7980,7980,7980,1
|
|
20230612,093600,57270300,7980,7970,7980,7970,500
|
|
20230612,093500,53281960,7970,7970,7970,7970,0
|
|
20230612,093400,53281960,7970,7970,7970,7970,1
|
|
20230612,093300,53273990,7930,7960,7960,7930,600
|
|
20230612,093200,48511130,7980,7960,7980,7960,12
|
|
20230612,093100,48415570,7960,7970,7970,7960,150
|
|
20230612,093000,47221070,7980,7980,7980,7980,2
|
|
20230612,092900,47205110,7990,7990,7990,7990,0
|
|
20230612,092800,47205110,7990,7990,7990,7990,0
|
|
20230612,092700,47205110,7990,7990,7990,7990,0
|
|
20230612,092600,47205110,7990,7990,7990,7990,18
|
|
20230612,092500,47061290,7990,7990,7990,7990,1
|
|
20230612,092400,47053300,7990,7980,7990,7980,177
|
|
20230612,092300,45640830,8000,8000,8000,8000,1
|
|
20230612,092200,45632830,8000,7980,8000,7980,606
|
|
20230612,092100,40791210,7990,7960,7990,7960,46
|
|
20230612,092000,40425020,7990,7990,7990,7990,0
|
|
20230612,091900,40425020,7990,7990,7990,7990,2
|
|
20230612,091800,40409040,7990,7990,7990,7990,5
|
|
20230612,091700,40369090,7990,7990,7990,7990,20
|
|
20230612,091600,40209290,7990,7990,7990,7990,19
|
|
20230612,091500,40057480,7990,7990,7990,7950,192
|
|
20230612,091400,38531000,7940,8000,8000,7940,5
|
|
20230612,091300,38491090,7990,8000,8000,7990,15
|
|
20230612,091200,38371150,8000,7990,8000,7990,10
|
|
20230612,091100,38291230,7990,8020,8020,7980,142
|
|
20230612,091000,37157660,8030,7990,8030,7940,740
|
|
20230612,090900,31238160,8060,7900,8060,7900,2251
|
|
20230612,090800,13452700,7660,7660,7660,7660,0
|
|
20230612,090700,13452700,7660,8070,8140,7660,1138
|
|
20230612,090600,4406560,8050,8050,8050,8050,0
|
|
20230612,090500,4406560,8050,8050,8050,8050,0
|
|
20230612,090400,4406560,8050,8050,8050,8050,0
|
|
20230612,090300,4406560,8050,8050,8140,8050,342
|
|
20230612,090200,1652850,8050,8060,8060,8050,140
|
|
20230612,090100,524650,8060,8060,8060,8060,50
|
|
20230612,090000,121650,8110,8110,8110,8110,15
|