598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,185400,1015258660,10440,10440,10440,10440,0
|
|
20230612,185300,1015258660,10440,10440,10440,10440,0
|
|
20230612,185200,1015258660,10440,10440,10440,10440,0
|
|
20230612,185100,1015258660,10440,10440,10440,10440,0
|
|
20230612,185000,1015258660,10440,10440,10440,10440,0
|
|
20230612,184900,1015258660,10440,10440,10440,10440,0
|
|
20230612,184800,1015258660,10440,10440,10440,10440,0
|
|
20230612,184700,1015258660,10440,10440,10440,10440,0
|
|
20230612,184600,1015258660,10440,10440,10440,10440,0
|
|
20230612,184500,1015258660,10440,10440,10440,10440,0
|
|
20230612,184400,1015258660,10440,10440,10440,10440,0
|
|
20230612,184300,1015258660,10440,10440,10440,10440,0
|
|
20230612,184200,1015258660,10440,10440,10440,10440,0
|
|
20230612,184100,1015258660,10440,10440,10440,10440,0
|
|
20230612,184000,1015258660,10440,10440,10440,10440,0
|
|
20230612,183900,1015258660,10440,10440,10440,10440,0
|
|
20230612,183800,1015258660,10440,10440,10440,10440,0
|
|
20230612,183700,1015258660,10440,10440,10440,10440,0
|
|
20230612,183600,1015258660,10440,10440,10440,10440,0
|
|
20230612,183500,1015258660,10440,10440,10440,10440,0
|
|
20230612,183400,1015258660,10440,10440,10440,10440,0
|
|
20230612,183300,1015258660,10440,10440,10440,10440,0
|
|
20230612,183200,1015258660,10440,10440,10440,10440,0
|
|
20230612,183100,1015258660,10440,10440,10440,10440,0
|
|
20230612,183000,1015258660,10440,10440,10440,10440,0
|
|
20230612,182900,1015258660,10440,10440,10440,10440,0
|
|
20230612,182800,1015258660,10440,10440,10440,10440,0
|
|
20230612,182700,1015258660,10440,10440,10440,10440,0
|
|
20230612,182600,1015258660,10440,10440,10440,10440,0
|
|
20230612,182500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,182400,1015258660,10440,10440,10440,10440,0
|
|
20230612,182300,1015258660,10440,10440,10440,10440,0
|
|
20230612,182200,1015258660,10440,10440,10440,10440,0
|
|
20230612,182100,1015258660,10440,10440,10440,10440,0
|
|
20230612,182000,1015258660,10440,10440,10440,10440,0
|
|
20230612,181900,1015258660,10440,10440,10440,10440,0
|
|
20230612,181800,1015258660,10440,10440,10440,10440,0
|
|
20230612,181700,1015258660,10440,10440,10440,10440,0
|
|
20230612,181600,1015258660,10440,10440,10440,10440,0
|
|
20230612,181500,1015258660,10440,10440,10440,10440,0
|
|
20230612,181400,1015258660,10440,10440,10440,10440,0
|
|
20230612,181300,1015258660,10440,10440,10440,10440,0
|
|
20230612,181200,1015258660,10440,10440,10440,10440,0
|
|
20230612,181100,1015258660,10440,10440,10440,10440,0
|
|
20230612,181000,1015258660,10440,10440,10440,10440,0
|
|
20230612,180900,1015258660,10440,10440,10440,10440,0
|
|
20230612,180800,1015258660,10440,10440,10440,10440,0
|
|
20230612,180700,1015258660,10440,10440,10440,10440,0
|
|
20230612,180600,1015258660,10440,10440,10440,10440,0
|
|
20230612,180500,1015258660,10440,10440,10440,10440,0
|
|
20230612,180400,1015258660,10440,10440,10440,10440,0
|
|
20230612,180300,1015258660,10440,10440,10440,10440,0
|
|
20230612,180200,1015258660,10440,10440,10440,10440,0
|
|
20230612,180100,1015258660,10440,10440,10440,10440,0
|
|
20230612,180000,1015258660,10440,10440,10440,10440,0
|
|
20230612,175900,1015258660,10440,10440,10440,10440,0
|
|
20230612,175800,1015258660,10440,10440,10440,10440,0
|
|
20230612,175700,1015258660,10440,10440,10440,10440,0
|
|
20230612,175600,1015258660,10440,10440,10440,10440,0
|
|
20230612,175500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,175400,1015258660,10440,10440,10440,10440,0
|
|
20230612,175300,1015258660,10440,10440,10440,10440,0
|
|
20230612,175200,1015258660,10440,10440,10440,10440,0
|
|
20230612,175100,1015258660,10440,10440,10440,10440,0
|
|
20230612,175000,1015258660,10440,10440,10440,10440,0
|
|
20230612,174900,1015258660,10440,10440,10440,10440,0
|
|
20230612,174800,1015258660,10440,10440,10440,10440,0
|
|
20230612,174700,1015258660,10440,10440,10440,10440,0
|
|
20230612,174600,1015258660,10440,10440,10440,10440,0
|
|
20230612,174500,1015258660,10440,10440,10440,10440,0
|
|
20230612,174400,1015258660,10440,10440,10440,10440,0
|
|
20230612,174300,1015258660,10440,10440,10440,10440,0
|
|
20230612,174200,1015258660,10440,10440,10440,10440,0
|
|
20230612,174100,1015258660,10440,10440,10440,10440,0
|
|
20230612,174000,1015258660,10440,10440,10440,10440,0
|
|
20230612,173900,1015258660,10440,10440,10440,10440,0
|
|
20230612,173800,1015258660,10440,10440,10440,10440,0
|
|
20230612,173700,1015258660,10440,10440,10440,10440,0
|
|
20230612,173600,1015258660,10440,10440,10440,10440,0
|
|
20230612,173500,1015258660,10440,10440,10440,10440,0
|
|
20230612,173400,1015258660,10440,10440,10440,10440,0
|
|
20230612,173300,1015258660,10440,10440,10440,10440,0
|
|
20230612,173200,1015258660,10440,10440,10440,10440,0
|
|
20230612,173100,1015258660,10440,10440,10440,10440,0
|
|
20230612,173000,1015258660,10440,10440,10440,10440,0
|
|
20230612,172900,1015258660,10440,10440,10440,10440,0
|
|
20230612,172800,1015258660,10440,10440,10440,10440,0
|
|
20230612,172700,1015258660,10440,10440,10440,10440,0
|
|
20230612,172600,1015258660,10440,10440,10440,10440,0
|
|
20230612,172500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,172400,1015258660,10440,10440,10440,10440,0
|
|
20230612,172300,1015258660,10440,10440,10440,10440,0
|
|
20230612,172200,1015258660,10440,10440,10440,10440,0
|
|
20230612,172100,1015258660,10440,10440,10440,10440,0
|
|
20230612,172000,1015258660,10440,10440,10440,10440,0
|
|
20230612,171900,1015258660,10440,10440,10440,10440,0
|
|
20230612,171800,1015258660,10440,10440,10440,10440,0
|
|
20230612,171700,1015258660,10440,10440,10440,10440,0
|
|
20230612,171600,1015258660,10440,10440,10440,10440,0
|
|
20230612,171500,1015258660,10440,10440,10440,10440,0
|
|
20230612,171400,1015258660,10440,10440,10440,10440,0
|
|
20230612,171300,1015258660,10440,10440,10440,10440,0
|
|
20230612,171200,1015258660,10440,10440,10440,10440,0
|
|
20230612,171100,1015258660,10440,10440,10440,10440,0
|
|
20230612,171000,1015258660,10440,10440,10440,10440,0
|
|
20230612,170900,1015258660,10440,10440,10440,10440,0
|
|
20230612,170800,1015258660,10440,10440,10440,10440,0
|
|
20230612,170700,1015258660,10440,10440,10440,10440,0
|
|
20230612,170600,1015258660,10440,10440,10440,10440,0
|
|
20230612,170500,1015258660,10440,10440,10440,10440,0
|
|
20230612,170400,1015258660,10440,10440,10440,10440,0
|
|
20230612,170300,1015258660,10440,10440,10440,10440,0
|
|
20230612,170200,1015258660,10440,10440,10440,10440,0
|
|
20230612,170100,1015258660,10440,10440,10440,10440,0
|
|
20230612,170000,1015258660,10440,10440,10440,10440,0
|
|
20230612,165900,1015258660,10440,10440,10440,10440,0
|
|
20230612,165800,1015258660,10440,10440,10440,10440,0
|
|
20230612,165700,1015258660,10440,10440,10440,10440,0
|
|
20230612,165600,1015258660,10440,10440,10440,10440,0
|
|
20230612,165500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,165400,1015258660,10440,10440,10440,10440,0
|
|
20230612,165300,1015258660,10440,10440,10440,10440,0
|
|
20230612,165200,1015258660,10440,10440,10440,10440,0
|
|
20230612,165100,1015258660,10440,10440,10440,10440,0
|
|
20230612,165000,1015258660,10440,10440,10440,10440,0
|
|
20230612,164900,1015258660,10440,10440,10440,10440,0
|
|
20230612,164800,1015258660,10440,10440,10440,10440,0
|
|
20230612,164700,1015258660,10440,10440,10440,10440,0
|
|
20230612,164600,1015258660,10440,10440,10440,10440,0
|
|
20230612,164500,1015258660,10440,10440,10440,10440,0
|
|
20230612,164400,1015258660,10440,10440,10440,10440,0
|
|
20230612,164300,1015258660,10440,10440,10440,10440,0
|
|
20230612,164200,1015258660,10440,10440,10440,10440,0
|
|
20230612,164100,1015258660,10440,10440,10440,10440,0
|
|
20230612,164000,1015258660,10440,10440,10440,10440,0
|
|
20230612,163900,1015258660,10440,10440,10440,10440,0
|
|
20230612,163800,1015258660,10440,10440,10440,10440,0
|
|
20230612,163700,1015258660,10440,10440,10440,10440,0
|
|
20230612,163600,1015258660,10440,10440,10440,10440,0
|
|
20230612,163500,1015258660,10440,10440,10440,10440,0
|
|
20230612,163400,1015258660,10440,10440,10440,10440,0
|
|
20230612,163300,1015258660,10440,10440,10440,10440,0
|
|
20230612,163200,1015258660,10440,10440,10440,10440,0
|
|
20230612,163100,1015258660,10440,10440,10440,10440,0
|
|
20230612,163000,1015258660,10440,10440,10440,10440,0
|
|
20230612,162900,1015258660,10440,10440,10440,10440,0
|
|
20230612,162800,1015258660,10440,10440,10440,10440,0
|
|
20230612,162700,1015258660,10440,10440,10440,10440,0
|
|
20230612,162600,1015258660,10440,10440,10440,10440,0
|
|
20230612,162500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,162400,1015258660,10440,10440,10440,10440,0
|
|
20230612,162300,1015258660,10440,10440,10440,10440,0
|
|
20230612,162200,1015258660,10440,10440,10440,10440,0
|
|
20230612,162100,1015258660,10440,10440,10440,10440,0
|
|
20230612,162000,1015258660,10440,10440,10440,10440,0
|
|
20230612,161900,1015258660,10440,10440,10440,10440,0
|
|
20230612,161800,1015258660,10440,10440,10440,10440,0
|
|
20230612,161700,1015258660,10440,10440,10440,10440,0
|
|
20230612,161600,1015258660,10440,10440,10440,10440,0
|
|
20230612,161500,1015258660,10440,10440,10440,10440,0
|
|
20230612,161400,1015258660,10440,10440,10440,10440,0
|
|
20230612,161300,1015258660,10440,10440,10440,10440,0
|
|
20230612,161200,1015258660,10440,10440,10440,10440,0
|
|
20230612,161100,1015258660,10440,10440,10440,10440,0
|
|
20230612,161000,1015258660,10440,10440,10440,10440,0
|
|
20230612,160900,1015258660,10440,10440,10440,10440,0
|
|
20230612,160800,1015258660,10440,10440,10440,10440,0
|
|
20230612,160700,1015258660,10440,10440,10440,10440,0
|
|
20230612,160600,1015258660,10440,10440,10440,10440,0
|
|
20230612,160500,1015258660,10440,10440,10440,10440,0
|
|
20230612,160400,1015258660,10440,10440,10440,10440,0
|
|
20230612,160300,1015258660,10440,10440,10440,10440,0
|
|
20230612,160200,1015258660,10440,10440,10440,10440,0
|
|
20230612,160100,1015258660,10440,10440,10440,10440,0
|
|
20230612,160000,1015258660,10440,10440,10440,10440,0
|
|
20230612,155900,1015258660,10440,10440,10440,10440,0
|
|
20230612,155800,1015258660,10440,10440,10440,10440,0
|
|
20230612,155700,1015258660,10440,10440,10440,10440,0
|
|
20230612,155600,1015258660,10440,10440,10440,10440,0
|
|
20230612,155500,1015258660,10440,10440,10440,10440,3755
|
|
20230612,155400,1015258660,10440,10440,10440,10440,0
|
|
20230612,155300,1015258660,10440,10440,10440,10440,0
|
|
20230612,155200,1015258660,10440,10440,10440,10440,0
|
|
20230612,155100,1015258660,10440,10440,10440,10440,0
|
|
20230612,155000,1015258660,10440,10440,10440,10440,0
|
|
20230612,154900,1015258660,10440,10440,10440,10440,0
|
|
20230612,154800,1015258660,10440,10440,10440,10440,0
|
|
20230612,154700,1015258660,10440,10440,10440,10440,0
|
|
20230612,154600,1015258660,10440,10440,10440,10440,0
|
|
20230612,154500,1015258660,10440,10440,10440,10440,0
|
|
20230612,154400,1015258660,10440,10440,10440,10440,0
|
|
20230612,154300,1015258660,10440,10440,10440,10440,0
|
|
20230612,154200,1015258660,10440,10440,10440,10440,0
|
|
20230612,154100,1015258660,10440,10440,10440,10440,0
|
|
20230612,154000,1015258660,10440,10440,10440,10440,0
|
|
20230612,153900,1015258660,10440,10440,10440,10440,0
|
|
20230612,153800,1015258660,10440,10440,10440,10440,0
|
|
20230612,153700,1015258660,10440,10440,10440,10440,0
|
|
20230612,153600,1015258660,10440,10440,10440,10440,0
|
|
20230612,153500,1015258660,10440,10440,10440,10440,0
|
|
20230612,153400,1015258660,10440,10440,10440,10440,0
|
|
20230612,153300,1015258660,10440,10440,10440,10440,0
|
|
20230612,153200,1015258660,10440,10440,10440,10440,0
|
|
20230612,153100,1015258660,10440,10440,10440,10440,0
|
|
20230612,153000,1015258660,10440,10440,10440,10440,3755
|
|
20230612,152900,976056460,10520,10520,10520,10520,0
|
|
20230612,152800,976056460,10520,10520,10520,10520,0
|
|
20230612,152700,976056460,10520,10520,10520,10520,0
|
|
20230612,152600,976056460,10520,10520,10520,10520,0
|
|
20230612,152500,976056460,10520,10520,10520,10520,0
|
|
20230612,152400,976056460,10520,10520,10520,10520,0
|
|
20230612,152300,976056460,10520,10520,10520,10520,0
|
|
20230612,152200,976056460,10520,10520,10520,10520,0
|
|
20230612,152100,976056460,10520,10520,10520,10520,0
|
|
20230612,152000,976056460,10520,10520,10520,10520,0
|
|
20230612,151900,976056460,10520,10480,10520,10480,1594
|
|
20230612,151800,959326640,10470,10470,10470,10470,68
|
|
20230612,151700,958614680,10460,10460,10460,10460,161
|
|
20230612,151600,956930620,10470,10450,10470,10450,503
|
|
20230612,151500,951667390,10460,10460,10460,10460,153
|
|
20230612,151400,950067010,10470,10470,10470,10470,1
|
|
20230612,151300,950056540,10460,10480,10480,10460,402
|
|
20230612,151200,945851600,10460,10460,10460,10460,620
|
|
20230612,151100,939366400,10470,10480,10480,10470,482
|
|
20230612,151000,934316620,10490,10480,10490,10480,386
|
|
20230612,150900,930271330,10470,10470,10470,10470,273
|
|
20230612,150800,927413020,10480,10470,10480,10470,116
|
|
20230612,150700,926198490,10470,10470,10480,10470,437
|
|
20230612,150600,921623090,10460,10450,10460,10450,107
|
|
20230612,150500,920504310,10440,10440,10440,10440,269
|
|
20230612,150400,917695950,10440,10440,10440,10440,270
|
|
20230612,150300,914877150,10440,10440,10440,10440,0
|
|
20230612,150200,914877150,10440,10430,10440,10430,516
|
|
20230612,150100,909492800,10430,10430,10430,10430,299
|
|
20230612,150000,906374230,10420,10420,10420,10420,0
|
|
20230612,145900,906374230,10420,10420,10420,10420,80
|
|
20230612,145800,905540630,10420,10420,10420,10410,280
|
|
20230612,145700,902625720,10410,10410,10420,10410,22
|
|
20230612,145600,902396500,10420,10430,10430,10420,281
|
|
20230612,145500,899467840,10430,10430,10430,10430,146
|
|
20230612,145400,897945060,10430,10470,10470,10430,92
|
|
20230612,145300,896981860,10420,10420,10420,10420,306
|
|
20230612,145200,893793340,10430,10430,10430,10430,2
|
|
20230612,145100,893772480,10420,10420,10420,10410,823
|
|
20230612,145000,885202050,10430,10430,10430,10430,0
|
|
20230612,144900,885202050,10430,10430,10430,10430,277
|
|
20230612,144800,882312940,10440,10430,10440,10430,11
|
|
20230612,144700,882198200,10430,10440,10440,10430,152
|
|
20230612,144600,880611960,10470,10460,10470,10460,677
|
|
20230612,144500,873524880,10420,10420,10430,10420,542
|
|
20230612,144400,867877230,10420,10420,10420,10420,148
|
|
20230612,144300,866335070,10460,10460,10460,10460,1
|
|
20230612,144200,866324610,10420,10430,10430,10420,379
|
|
20230612,144100,862375420,10430,10430,10430,10430,1
|
|
20230612,144000,862364990,10420,10420,10420,10420,270
|
|
20230612,143900,859551590,10430,10430,10430,10430,1
|
|
20230612,143800,859541160,10420,10420,10420,10420,275
|
|
20230612,143700,856675660,10420,10430,10430,10420,130
|
|
20230612,143600,855320440,10430,10430,10430,10430,95
|
|
20230612,143500,854329590,10430,10440,10440,10430,137
|
|
20230612,143400,852900480,10440,10420,10440,10420,154
|
|
20230612,143300,851293120,10420,10420,10420,10420,71
|
|
20230612,143200,850553300,10420,10420,10420,10410,528
|
|
20230612,143100,845054230,10420,10420,10420,10420,510
|
|
20230612,143000,839740030,10420,10420,10420,10420,60
|
|
20230612,142900,839114830,10420,10430,10430,10420,565
|
|
20230612,142800,833224970,10440,10440,10440,10440,2
|
|
20230612,142700,833204090,10440,10440,10440,10440,87
|
|
20230612,142600,832295810,10440,10440,10440,10440,0
|
|
20230612,142500,832295810,10440,10440,10440,10440,473
|
|
20230612,142400,827357690,10440,10440,10440,10440,1
|
|
20230612,142300,827347250,10450,10450,10450,10450,85
|
|
20230612,142200,826459000,10450,10450,10450,10450,0
|
|
20230612,142100,826459000,10450,10450,10450,10450,270
|
|
20230612,142000,823637500,10450,10450,10450,10450,396
|
|
20230612,141900,819499300,10450,10450,10450,10450,0
|
|
20230612,141800,819499300,10450,10450,10450,10450,269
|
|
20230612,141700,816688250,10450,10450,10450,10450,9
|
|
20230612,141600,816594200,10460,10470,10470,10450,156
|
|
20230612,141500,814961890,10460,10460,10460,10460,88
|
|
20230612,141400,814041410,10450,10460,10460,10450,209
|
|
20230612,141300,811855440,10480,10480,10480,10480,1
|
|
20230612,141200,811844960,10430,10440,10440,10430,272
|
|
20230612,141100,809007470,10430,10430,10430,10430,358
|
|
20230612,141000,805273530,10440,10450,10450,10440,219
|
|
20230612,140900,802986860,10440,10440,10440,10440,324
|
|
20230612,140800,799604300,10450,10450,10450,10450,10
|
|
20230612,140700,799499800,10450,10460,10460,10450,205
|
|
20230612,140600,797356950,10440,10440,10440,10440,0
|
|
20230612,140500,797356950,10440,10450,10450,10440,333
|
|
20230612,140400,793879790,10450,10450,10450,10450,0
|
|
20230612,140300,793879790,10450,10450,10450,10450,225
|
|
20230612,140200,791528540,10440,10440,10440,10440,0
|
|
20230612,140100,791528540,10440,10460,10460,10430,853
|
|
20230612,140000,782618030,10460,10460,10460,10460,1
|
|
20230612,135900,782607570,10470,10470,10470,10470,399
|
|
20230612,135800,778430040,10470,10470,10470,10470,0
|
|
20230612,135700,778430040,10470,10470,10470,10470,269
|
|
20230612,135600,775613610,10470,10480,10480,10470,369
|
|
20230612,135500,771746530,10480,10480,10480,10480,2
|
|
20230612,135400,771725570,10490,10490,10490,10490,42
|
|
20230612,135300,771284990,10500,10500,10500,10500,459
|
|
20230612,135200,766465490,10500,10500,10500,10500,270
|
|
20230612,135100,763630490,10500,10500,10500,10500,0
|
|
20230612,135000,763630490,10500,10500,10500,10500,274
|
|
20230612,134900,760753490,10500,10500,10500,10500,8
|
|
20230612,134800,760669490,10500,10500,10500,10500,324
|
|
20230612,134700,757267490,10500,10500,10500,10500,3
|
|
20230612,134600,757235990,10510,10510,10510,10510,152
|
|
20230612,134500,755638470,10510,10510,10510,10510,49
|
|
20230612,134400,755123480,10520,10510,10520,10510,446
|
|
20230612,134300,750436010,10520,10520,10520,10520,0
|
|
20230612,134200,750436010,10520,10520,10520,10520,0
|
|
20230612,134100,750436010,10520,10520,10520,10520,0
|
|
20230612,134000,750436010,10520,10520,10520,10520,29
|
|
20230612,133900,750130930,10530,10530,10530,10530,0
|
|
20230612,133800,750130930,10530,10530,10530,10530,0
|
|
20230612,133700,750130930,10530,10530,10530,10530,0
|
|
20230612,133600,750130930,10530,10530,10530,10530,0
|
|
20230612,133500,750130930,10530,10530,10530,10530,0
|
|
20230612,133400,750130930,10530,10530,10530,10530,0
|
|
20230612,133300,750130930,10530,10530,10530,10530,1
|
|
20230612,133200,750120400,10520,10530,10530,10520,141
|
|
20230612,133100,748637070,10520,10520,10520,10520,0
|
|
20230612,133000,748637070,10520,10520,10520,10520,0
|
|
20230612,132900,748637070,10520,10520,10520,10520,5
|
|
20230612,132800,748584470,10520,10520,10520,10520,0
|
|
20230612,132700,748584470,10520,10520,10520,10520,0
|
|
20230612,132600,748584470,10520,10520,10520,10520,0
|
|
20230612,132500,748584470,10520,10520,10520,10520,0
|
|
20230612,132400,748584470,10520,10520,10520,10520,1
|
|
20230612,132300,748573950,10520,10520,10520,10520,0
|
|
20230612,132200,748573950,10520,10530,10530,10520,60
|
|
20230612,132100,747942650,10520,10520,10520,10520,196
|
|
20230612,132000,745880730,10520,10520,10520,10520,0
|
|
20230612,131900,745880730,10520,10520,10520,10520,0
|
|
20230612,131800,745880730,10520,10530,10530,10520,61
|
|
20230612,131700,745238410,10530,10530,10530,10530,361
|
|
20230612,131600,741437080,10530,10530,10530,10530,0
|
|
20230612,131500,741437080,10530,10530,10530,10530,0
|
|
20230612,131400,741437080,10530,10530,10530,10530,127
|
|
20230612,131300,740099770,10530,10530,10530,10530,0
|
|
20230612,131200,740099770,10530,10530,10530,10530,1
|
|
20230612,131100,740089240,10540,10540,10540,10540,0
|
|
20230612,131000,740089240,10540,10540,10540,10540,155
|
|
20230612,130900,738455540,10550,10550,10550,10550,0
|
|
20230612,130800,738455540,10550,10550,10550,10550,0
|
|
20230612,130700,738455540,10550,10550,10550,10550,23
|
|
20230612,130600,738212890,10550,10550,10550,10550,20
|
|
20230612,130500,738001890,10540,10540,10540,10540,0
|
|
20230612,130400,738001890,10540,10540,10540,10540,0
|
|
20230612,130300,738001890,10540,10540,10540,10540,1
|
|
20230612,130200,737991350,10550,10550,10550,10550,83
|
|
20230612,130100,737115700,10550,10570,10570,10550,178
|
|
20230612,130000,735237440,10570,10570,10580,10560,73
|
|
20230612,125900,734465730,10560,10560,10560,10560,0
|
|
20230612,125800,734465730,10560,10560,10560,10560,0
|
|
20230612,125700,734465730,10560,10560,10560,10560,1
|
|
20230612,125600,734455170,10560,10580,10580,10560,162
|
|
20230612,125500,732741990,10580,10530,10580,10530,1134
|
|
20230612,125400,720772500,10530,10530,10530,10530,60
|
|
20230612,125300,720140700,10520,10520,10520,10520,158
|
|
20230612,125200,718478540,10520,10520,10520,10520,18
|
|
20230612,125100,718289180,10520,10520,10520,10520,43
|
|
20230612,125000,717836820,10520,10520,10520,10510,182
|
|
20230612,124900,715923680,10520,10520,10520,10520,0
|
|
20230612,124800,715923680,10520,10520,10520,10520,0
|
|
20230612,124700,715923680,10520,10520,10520,10520,11
|
|
20230612,124600,715807960,10510,10510,10510,10510,0
|
|
20230612,124500,715807960,10510,10510,10510,10510,0
|
|
20230612,124400,715807960,10510,10510,10510,10510,0
|
|
20230612,124300,715807960,10510,10510,10510,10510,3
|
|
20230612,124200,715776430,10500,10500,10500,10500,10
|
|
20230612,124100,715671430,10500,10500,10500,10500,0
|
|
20230612,124000,715671430,10500,10500,10500,10500,0
|
|
20230612,123900,715671430,10500,10500,10500,10500,0
|
|
20230612,123800,715671430,10500,10500,10500,10500,0
|
|
20230612,123700,715671430,10500,10490,10500,10490,468
|
|
20230612,123600,710757440,10490,10490,10490,10490,1
|
|
20230612,123500,710746950,10490,10490,10490,10490,60
|
|
20230612,123400,710117550,10500,10500,10500,10500,110
|
|
20230612,123300,708962550,10500,10500,10500,10500,171
|
|
20230612,123200,707167050,10500,10500,10500,10500,0
|
|
20230612,123100,707167050,10500,10500,10500,10500,327
|
|
20230612,123000,703733550,10490,10490,10490,10490,0
|
|
20230612,122900,703733550,10490,10490,10490,10490,0
|
|
20230612,122800,703733550,10490,10490,10490,10490,0
|
|
20230612,122700,703733550,10490,10490,10490,10490,808
|
|
20230612,122600,695257630,10490,10490,10490,10490,100
|
|
20230612,122500,694208630,10480,10480,10480,10480,0
|
|
20230612,122400,694208630,10480,10480,10480,10480,17
|
|
20230612,122300,694030470,10480,10480,10480,10480,0
|
|
20230612,122200,694030470,10480,10480,10480,10480,61
|
|
20230612,122100,693391190,10480,10480,10480,10480,0
|
|
20230612,122000,693391190,10480,10480,10480,10480,0
|
|
20230612,121900,693391190,10480,10480,10480,10480,0
|
|
20230612,121800,693391190,10480,10480,10480,10480,0
|
|
20230612,121700,693391190,10480,10480,10480,10480,239
|
|
20230612,121600,690886470,10480,10480,10480,10480,1
|
|
20230612,121500,690875990,10450,10460,10460,10450,100
|
|
20230612,121400,689830010,10480,10460,10480,10460,148
|
|
20230612,121300,688280170,10450,10450,10450,10450,100
|
|
20230612,121200,687235170,10450,10440,10450,10440,1541
|
|
20230612,121100,671137120,10440,10440,10440,10440,45
|
|
20230612,121000,670667320,10440,10440,10440,10440,12
|
|
20230612,120900,670542040,10440,10420,10440,10420,41
|
|
20230612,120800,670114180,10430,10430,10430,10430,40
|
|
20230612,120700,669696980,10430,10430,10430,10430,30
|
|
20230612,120600,669384080,10430,10430,10430,10430,0
|
|
20230612,120500,669384080,10430,10430,10430,10430,282
|
|
20230612,120400,666442820,10430,10430,10430,10430,305
|
|
20230612,120300,663261670,10420,10420,10420,10420,0
|
|
20230612,120200,663261670,10420,10420,10420,10420,130
|
|
20230612,120100,661907070,10410,10410,10410,10410,0
|
|
20230612,120000,661907070,10410,10400,10410,10400,53
|
|
20230612,115900,661355390,10400,10400,10410,10400,50
|
|
20230612,115800,660835250,10400,10400,10400,10400,24
|
|
20230612,115700,660585650,10400,10400,10400,10400,115
|
|
20230612,115600,659389650,10400,10410,10410,10400,402
|
|
20230612,115500,655207930,10410,10400,10410,10400,47
|
|
20230612,115400,654718830,10400,10390,10400,10390,14
|
|
20230612,115300,654573280,10390,10380,10390,10380,208
|
|
20230612,115200,652414030,10380,10390,10390,10380,270
|
|
20230612,115100,649608760,10390,10390,10390,10380,438
|
|
20230612,115000,645058010,10380,10380,10380,10380,14
|
|
20230612,114900,644912690,10380,10380,10380,10380,45
|
|
20230612,114800,644445590,10380,10380,10380,10380,213
|
|
20230612,114700,642234650,10380,10390,10390,10380,129
|
|
20230612,114600,640894380,10390,10380,10390,10380,23
|
|
20230612,114500,640655550,10380,10380,10380,10380,116
|
|
20230612,114400,639451470,10380,10380,10390,10380,13
|
|
20230612,114300,639316490,10380,10380,10380,10380,84
|
|
20230612,114200,638444570,10380,10380,10390,10380,264
|
|
20230612,114100,635701850,10390,10390,10390,10380,114
|
|
20230612,114000,634517470,10390,10390,10400,10390,363
|
|
20230612,113900,630745870,10390,10390,10390,10380,633
|
|
20230612,113800,624172320,10390,10400,10400,10390,82
|
|
20230612,113700,623319580,10400,10400,10400,10400,257
|
|
20230612,113600,620646780,10400,10400,10400,10400,17
|
|
20230612,113500,620469980,10400,10410,10410,10400,2286
|
|
20230612,113400,596685890,10410,10410,10410,10410,209
|
|
20230612,113300,594510200,10410,10410,10420,10410,36
|
|
20230612,113200,594135340,10410,10410,10420,10410,200
|
|
20230612,113100,592052510,10410,10420,10420,10410,299
|
|
20230612,113000,588937000,10420,10420,10420,10420,163
|
|
20230612,112900,587238540,10420,10420,10430,10420,1030
|
|
20230612,112800,576505890,10420,10420,10420,10420,19
|
|
20230612,112700,576307910,10420,10420,10420,10420,14
|
|
20230612,112600,576162030,10420,10430,10430,10420,967
|
|
20230612,112500,566076250,10430,10440,10440,10430,14
|
|
20230612,112400,565930120,10440,10440,10440,10440,120
|
|
20230612,112300,564677320,10440,10440,10440,10440,15
|
|
20230612,112200,564520720,10440,10440,10440,10440,17
|
|
20230612,112100,564343240,10440,10440,10440,10440,40
|
|
20230612,112000,563925640,10440,10450,10450,10440,330
|
|
20230612,111900,560480350,10440,10440,10440,10440,20
|
|
20230612,111800,560271550,10440,10440,10440,10440,17
|
|
20230612,111700,560094070,10440,10440,10440,10440,14
|
|
20230612,111600,559947910,10440,10440,10450,10440,286
|
|
20230612,111500,556960070,10440,10430,10440,10430,306
|
|
20230612,111400,553765500,10430,10430,10430,10430,23
|
|
20230612,111300,553525610,10440,10430,10440,10430,519
|
|
20230612,111200,548107350,10430,10430,10440,10430,52
|
|
20230612,111100,547564640,10430,10430,10440,10430,42
|
|
20230612,111000,547126570,10430,10430,10440,10430,186
|
|
20230612,110900,545184880,10430,10430,10440,10430,394
|
|
20230612,110800,541072960,10430,10430,10440,10430,310
|
|
20230612,110700,537837660,10430,10430,10430,10430,440
|
|
20230612,110600,533248460,10430,10430,10440,10430,71
|
|
20230612,110500,532507780,10440,10420,10440,10420,73
|
|
20230612,110400,531745910,10420,10410,10420,10410,541
|
|
20230612,110300,526108860,10410,10400,10410,10400,527
|
|
20230612,110200,520624830,10400,10450,10450,10400,2241
|
|
20230612,110100,497256070,10450,10450,10450,10450,511
|
|
20230612,110000,491916120,10450,10450,10450,10450,22
|
|
20230612,105900,491686220,10450,10450,10450,10450,19
|
|
20230612,105800,491487670,10450,10440,10450,10440,321
|
|
20230612,105700,488133270,10440,10440,10450,10440,18
|
|
20230612,105600,487945330,10440,10440,10450,10440,713
|
|
20230612,105500,480498460,10440,10430,10440,10430,52
|
|
20230612,105400,479955610,10430,10450,10450,10430,1186
|
|
20230612,105300,467573280,10450,10450,10450,10450,20
|
|
20230612,105200,467364280,10450,10450,10450,10450,19
|
|
20230612,105100,467165730,10450,10450,10450,10440,210
|
|
20230612,105000,464971270,10450,10470,10470,10450,1256
|
|
20230612,104900,451845750,10470,10440,10470,10440,25
|
|
20230612,104800,451584350,10440,10450,10470,10440,101
|
|
20230612,104700,450528870,10450,10450,10450,10450,14
|
|
20230612,104600,450382570,10450,10450,10480,10450,128
|
|
20230612,104500,449041850,10450,10450,10450,10450,90
|
|
20230612,104400,448101350,10450,10470,10470,10450,2033
|
|
20230612,104300,426833920,10470,10470,10470,10470,19
|
|
20230612,104200,426634990,10470,10460,10470,10460,325
|
|
20230612,104100,423232270,10460,10470,10470,10460,12
|
|
20230612,104000,423106740,10470,10470,10470,10460,638
|
|
20230612,103900,416426900,10470,10470,10470,10470,931
|
|
20230612,103800,406679330,10470,10470,10480,10470,22
|
|
20230612,103700,406448890,10470,10470,10480,10470,17
|
|
20230612,103600,406270800,10480,10470,10480,10470,67
|
|
20230612,103500,405568660,10470,10480,10480,10470,198
|
|
20230612,103400,403493740,10480,10480,10490,10480,57
|
|
20230612,103300,402896180,10480,10480,10480,10480,12
|
|
20230612,103200,402770420,10480,10480,10490,10480,78
|
|
20230612,103100,401952500,10480,10490,10490,10480,420
|
|
20230612,103000,397549790,10490,10510,10510,10490,427
|
|
20230612,102900,393068290,10500,10500,10510,10500,22
|
|
20230612,102800,392837250,10500,10500,10510,10500,51
|
|
20230612,102700,392301710,10520,10520,10520,10500,1120
|
|
20230612,102600,380537950,10510,10510,10520,10510,116
|
|
20230612,102500,379318770,10510,10510,10520,10510,241
|
|
20230612,102400,376784900,10520,10510,10520,10510,28
|
|
20230612,102300,376490550,10510,10500,10520,10500,141
|
|
20230612,102200,375008670,10510,10510,10510,10490,1433
|
|
20230612,102100,359962150,10500,10490,10510,10490,3586
|
|
20230612,102000,322308180,10490,10500,10500,10480,215
|
|
20230612,101900,320052120,10490,10500,10510,10490,622
|
|
20230612,101800,313526250,10500,10500,10510,10500,631
|
|
20230612,101700,306900710,10500,10500,10510,10500,451
|
|
20230612,101600,302165160,10510,10500,10510,10500,652
|
|
20230612,101500,295319120,10500,10500,10520,10500,830
|
|
20230612,101400,286603210,10500,10510,10520,10500,445
|
|
20230612,101300,281930430,10510,10510,10520,10510,17
|
|
20230612,101200,281751720,10510,10500,10520,10490,133
|
|
20230612,101100,280353560,10510,10500,10510,10500,126
|
|
20230612,101000,279030490,10500,10500,10510,10500,353
|
|
20230612,100900,275323950,10510,10490,10510,10490,293
|
|
20230612,100800,272247430,10510,10500,10510,10500,104
|
|
20230612,100700,271155360,10500,10510,10520,10500,108
|
|
20230612,100600,270020390,10510,10510,10520,10500,145
|
|
20230612,100500,268497460,10500,10500,10510,10500,30
|
|
20230612,100400,268182410,10500,10510,10510,10500,259
|
|
20230612,100300,265462520,10520,10520,10520,10510,16
|
|
20230612,100200,265294300,10510,10520,10530,10510,27
|
|
20230612,100100,265010300,10520,10510,10530,10510,53
|
|
20230612,100000,264452720,10510,10500,10520,10500,43
|
|
20230612,095900,264000900,10500,10500,10510,10500,68
|
|
20230612,095800,263286430,10510,10510,10510,10500,90
|
|
20230612,095700,262341020,10510,10520,10520,10500,213
|
|
20230612,095600,260103930,10510,10510,10520,10510,16
|
|
20230612,095500,259935730,10520,10520,10520,10510,55
|
|
20230612,095400,259357610,10510,10510,10530,10510,42
|
|
20230612,095300,258915800,10510,10520,10530,10510,71
|
|
20230612,095200,258169500,10510,10500,10510,10500,20
|
|
20230612,095100,257959420,10500,10510,10510,10500,300
|
|
20230612,095000,254808580,10520,10530,10530,10510,122
|
|
20230612,094900,253526280,10530,10510,10530,10510,21
|
|
20230612,094800,253305270,10520,10510,10530,10510,49
|
|
20230612,094700,252790020,10530,10520,10530,10510,505
|
|
20230612,094600,247477480,10520,10520,10540,10520,14
|
|
20230612,094500,247330090,10510,10540,10540,10510,29
|
|
20230612,094400,247025010,10530,10500,10540,10500,127
|
|
20230612,094300,245691190,10500,10510,10510,10490,13
|
|
20230612,094200,245554710,10490,10520,10520,10490,1912
|
|
20230612,094100,225475050,10510,10470,10540,10470,1394
|
|
20230612,094000,210835460,10470,10490,10490,10470,40
|
|
20230612,093900,210416490,10470,10470,10490,10470,501
|
|
20230612,093800,205169880,10470,10510,10510,10470,2065
|
|
20230612,093700,183507070,10510,10500,10510,10500,19
|
|
20230612,093600,183307400,10500,10530,10530,10500,991
|
|
20230612,093500,172892020,10510,10510,10540,10510,49
|
|
20230612,093400,172376810,10520,10520,10520,10520,48
|
|
20230612,093300,171871850,10520,10540,10540,10520,29
|
|
20230612,093200,171566400,10540,10540,10540,10530,182
|
|
20230612,093100,169648160,10540,10530,10540,10530,421
|
|
20230612,093000,165210900,10530,10530,10530,10530,22
|
|
20230612,092900,164979240,10530,10520,10530,10520,44
|
|
20230612,092800,164516020,10520,10510,10520,10510,58
|
|
20230612,092700,163906030,10510,10520,10520,10510,348
|
|
20230612,092600,160246950,10520,10530,10530,10520,521
|
|
20230612,092500,154760960,10530,10550,10550,10530,888
|
|
20230612,092400,145395950,10560,10560,10560,10550,218
|
|
20230612,092300,143094220,10560,10560,10560,10560,1270
|
|
20230612,092200,129683020,10560,10550,10560,10550,43
|
|
20230612,092100,129229300,10550,10550,10560,10550,378
|
|
20230612,092000,125240800,10550,10540,10550,10540,119
|
|
20230612,091900,123986420,10540,10520,10580,10520,1245
|
|
20230612,091800,110868260,10520,10520,10530,10510,563
|
|
20230612,091700,104943570,10510,10510,10520,10510,29
|
|
20230612,091600,104638700,10510,10510,10520,10510,133
|
|
20230612,091500,103240770,10510,10500,10510,10500,9
|
|
20230612,091400,103146200,10500,10490,10500,10490,656
|
|
20230612,091300,96259370,10480,10470,10510,10460,121
|
|
20230612,091200,94991960,10500,10550,10560,10450,3851
|
|
20230612,091100,54469980,10560,10550,10560,10540,200
|
|
20230612,091000,52358930,10550,10600,10610,10550,2427
|
|
20230612,090900,26678090,10600,10590,10610,10590,524
|
|
20230612,090800,21123300,10590,10570,10600,10570,610
|
|
20230612,090700,14668130,10570,10610,10610,10570,570
|
|
20230612,090600,8632610,10660,10660,10660,10660,149
|
|
20230612,090500,7044270,10660,10600,10660,10600,46
|
|
20230612,090400,6554830,10680,10680,10680,10680,0
|
|
20230612,090300,6554830,10680,10680,10680,10680,0
|
|
20230612,090200,6554830,10680,10680,10680,10680,50
|
|
20230612,090100,6020830,10680,10680,10680,10680,1
|
|
20230612,090000,6010150,10680,10740,10740,10680,560
|