606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,190200,1265106180,9350,9350,9350,9350,0
|
|
20230612,190100,1265106180,9350,9350,9350,9350,0
|
|
20230612,190000,1265106180,9350,9350,9350,9350,0
|
|
20230612,185900,1265106180,9350,9350,9350,9350,0
|
|
20230612,185800,1265106180,9350,9350,9350,9350,0
|
|
20230612,185700,1265106180,9350,9350,9350,9350,0
|
|
20230612,185600,1265106180,9350,9350,9350,9350,0
|
|
20230612,185500,1265106180,9350,9350,9350,9350,0
|
|
20230612,185400,1265106180,9350,9350,9350,9350,0
|
|
20230612,185300,1265106180,9350,9350,9350,9350,0
|
|
20230612,185200,1265106180,9350,9350,9350,9350,0
|
|
20230612,185100,1265106180,9350,9350,9350,9350,0
|
|
20230612,185000,1265106180,9350,9350,9350,9350,0
|
|
20230612,184900,1265106180,9350,9350,9350,9350,0
|
|
20230612,184800,1265106180,9350,9350,9350,9350,0
|
|
20230612,184700,1265106180,9350,9350,9350,9350,0
|
|
20230612,184600,1265106180,9350,9350,9350,9350,0
|
|
20230612,184500,1265106180,9350,9350,9350,9350,0
|
|
20230612,184400,1265106180,9350,9350,9350,9350,0
|
|
20230612,184300,1265106180,9350,9350,9350,9350,0
|
|
20230612,184200,1265106180,9350,9350,9350,9350,0
|
|
20230612,184100,1265106180,9350,9350,9350,9350,0
|
|
20230612,184000,1265106180,9350,9350,9350,9350,0
|
|
20230612,183900,1265106180,9350,9350,9350,9350,0
|
|
20230612,183800,1265106180,9350,9350,9350,9350,0
|
|
20230612,183700,1265106180,9350,9350,9350,9350,0
|
|
20230612,183600,1265106180,9350,9350,9350,9350,0
|
|
20230612,183500,1265106180,9350,9350,9350,9350,0
|
|
20230612,183400,1265106180,9350,9350,9350,9350,0
|
|
20230612,183300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,183200,1265106180,9350,9350,9350,9350,0
|
|
20230612,183100,1265106180,9350,9350,9350,9350,0
|
|
20230612,183000,1265106180,9350,9350,9350,9350,0
|
|
20230612,182900,1265106180,9350,9350,9350,9350,0
|
|
20230612,182800,1265106180,9350,9350,9350,9350,0
|
|
20230612,182700,1265106180,9350,9350,9350,9350,0
|
|
20230612,182600,1265106180,9350,9350,9350,9350,0
|
|
20230612,182500,1265106180,9350,9350,9350,9350,0
|
|
20230612,182400,1265106180,9350,9350,9350,9350,0
|
|
20230612,182300,1265106180,9350,9350,9350,9350,0
|
|
20230612,182200,1265106180,9350,9350,9350,9350,0
|
|
20230612,182100,1265106180,9350,9350,9350,9350,0
|
|
20230612,182000,1265106180,9350,9350,9350,9350,0
|
|
20230612,181900,1265106180,9350,9350,9350,9350,0
|
|
20230612,181800,1265106180,9350,9350,9350,9350,0
|
|
20230612,181700,1265106180,9350,9350,9350,9350,0
|
|
20230612,181600,1265106180,9350,9350,9350,9350,0
|
|
20230612,181500,1265106180,9350,9350,9350,9350,0
|
|
20230612,181400,1265106180,9350,9350,9350,9350,0
|
|
20230612,181300,1265106180,9350,9350,9350,9350,0
|
|
20230612,181200,1265106180,9350,9350,9350,9350,0
|
|
20230612,181100,1265106180,9350,9350,9350,9350,0
|
|
20230612,181000,1265106180,9350,9350,9350,9350,0
|
|
20230612,180900,1265106180,9350,9350,9350,9350,0
|
|
20230612,180800,1265106180,9350,9350,9350,9350,0
|
|
20230612,180700,1265106180,9350,9350,9350,9350,0
|
|
20230612,180600,1265106180,9350,9350,9350,9350,0
|
|
20230612,180500,1265106180,9350,9350,9350,9350,0
|
|
20230612,180400,1265106180,9350,9350,9350,9350,0
|
|
20230612,180300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,180200,1265106180,9350,9350,9350,9350,0
|
|
20230612,180100,1265106180,9350,9350,9350,9350,0
|
|
20230612,180000,1265106180,9350,9350,9350,9350,0
|
|
20230612,175900,1265106180,9350,9350,9350,9350,0
|
|
20230612,175800,1265106180,9350,9350,9350,9350,0
|
|
20230612,175700,1265106180,9350,9350,9350,9350,0
|
|
20230612,175600,1265106180,9350,9350,9350,9350,0
|
|
20230612,175500,1265106180,9350,9350,9350,9350,0
|
|
20230612,175400,1265106180,9350,9350,9350,9350,0
|
|
20230612,175300,1265106180,9350,9350,9350,9350,0
|
|
20230612,175200,1265106180,9350,9350,9350,9350,0
|
|
20230612,175100,1265106180,9350,9350,9350,9350,0
|
|
20230612,175000,1265106180,9350,9350,9350,9350,0
|
|
20230612,174900,1265106180,9350,9350,9350,9350,0
|
|
20230612,174800,1265106180,9350,9350,9350,9350,0
|
|
20230612,174700,1265106180,9350,9350,9350,9350,0
|
|
20230612,174600,1265106180,9350,9350,9350,9350,0
|
|
20230612,174500,1265106180,9350,9350,9350,9350,0
|
|
20230612,174400,1265106180,9350,9350,9350,9350,0
|
|
20230612,174300,1265106180,9350,9350,9350,9350,0
|
|
20230612,174200,1265106180,9350,9350,9350,9350,0
|
|
20230612,174100,1265106180,9350,9350,9350,9350,0
|
|
20230612,174000,1265106180,9350,9350,9350,9350,0
|
|
20230612,173900,1265106180,9350,9350,9350,9350,0
|
|
20230612,173800,1265106180,9350,9350,9350,9350,0
|
|
20230612,173700,1265106180,9350,9350,9350,9350,0
|
|
20230612,173600,1265106180,9350,9350,9350,9350,0
|
|
20230612,173500,1265106180,9350,9350,9350,9350,0
|
|
20230612,173400,1265106180,9350,9350,9350,9350,0
|
|
20230612,173300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,173200,1265106180,9350,9350,9350,9350,0
|
|
20230612,173100,1265106180,9350,9350,9350,9350,0
|
|
20230612,173000,1265106180,9350,9350,9350,9350,0
|
|
20230612,172900,1265106180,9350,9350,9350,9350,0
|
|
20230612,172800,1265106180,9350,9350,9350,9350,0
|
|
20230612,172700,1265106180,9350,9350,9350,9350,0
|
|
20230612,172600,1265106180,9350,9350,9350,9350,0
|
|
20230612,172500,1265106180,9350,9350,9350,9350,0
|
|
20230612,172400,1265106180,9350,9350,9350,9350,0
|
|
20230612,172300,1265106180,9350,9350,9350,9350,0
|
|
20230612,172200,1265106180,9350,9350,9350,9350,0
|
|
20230612,172100,1265106180,9350,9350,9350,9350,0
|
|
20230612,172000,1265106180,9350,9350,9350,9350,0
|
|
20230612,171900,1265106180,9350,9350,9350,9350,0
|
|
20230612,171800,1265106180,9350,9350,9350,9350,0
|
|
20230612,171700,1265106180,9350,9350,9350,9350,0
|
|
20230612,171600,1265106180,9350,9350,9350,9350,0
|
|
20230612,171500,1265106180,9350,9350,9350,9350,0
|
|
20230612,171400,1265106180,9350,9350,9350,9350,0
|
|
20230612,171300,1265106180,9350,9350,9350,9350,0
|
|
20230612,171200,1265106180,9350,9350,9350,9350,0
|
|
20230612,171100,1265106180,9350,9350,9350,9350,0
|
|
20230612,171000,1265106180,9350,9350,9350,9350,0
|
|
20230612,170900,1265106180,9350,9350,9350,9350,0
|
|
20230612,170800,1265106180,9350,9350,9350,9350,0
|
|
20230612,170700,1265106180,9350,9350,9350,9350,0
|
|
20230612,170600,1265106180,9350,9350,9350,9350,0
|
|
20230612,170500,1265106180,9350,9350,9350,9350,0
|
|
20230612,170400,1265106180,9350,9350,9350,9350,0
|
|
20230612,170300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,170200,1265106180,9350,9350,9350,9350,0
|
|
20230612,170100,1265106180,9350,9350,9350,9350,0
|
|
20230612,170000,1265106180,9350,9350,9350,9350,0
|
|
20230612,165900,1265106180,9350,9350,9350,9350,0
|
|
20230612,165800,1265106180,9350,9350,9350,9350,0
|
|
20230612,165700,1265106180,9350,9350,9350,9350,0
|
|
20230612,165600,1265106180,9350,9350,9350,9350,0
|
|
20230612,165500,1265106180,9350,9350,9350,9350,0
|
|
20230612,165400,1265106180,9350,9350,9350,9350,0
|
|
20230612,165300,1265106180,9350,9350,9350,9350,0
|
|
20230612,165200,1265106180,9350,9350,9350,9350,0
|
|
20230612,165100,1265106180,9350,9350,9350,9350,0
|
|
20230612,165000,1265106180,9350,9350,9350,9350,0
|
|
20230612,164900,1265106180,9350,9350,9350,9350,0
|
|
20230612,164800,1265106180,9350,9350,9350,9350,0
|
|
20230612,164700,1265106180,9350,9350,9350,9350,0
|
|
20230612,164600,1265106180,9350,9350,9350,9350,0
|
|
20230612,164500,1265106180,9350,9350,9350,9350,0
|
|
20230612,164400,1265106180,9350,9350,9350,9350,0
|
|
20230612,164300,1265106180,9350,9350,9350,9350,0
|
|
20230612,164200,1265106180,9350,9350,9350,9350,0
|
|
20230612,164100,1265106180,9350,9350,9350,9350,0
|
|
20230612,164000,1265106180,9350,9350,9350,9350,0
|
|
20230612,163900,1265106180,9350,9350,9350,9350,0
|
|
20230612,163800,1265106180,9350,9350,9350,9350,0
|
|
20230612,163700,1265106180,9350,9350,9350,9350,0
|
|
20230612,163600,1265106180,9350,9350,9350,9350,0
|
|
20230612,163500,1265106180,9350,9350,9350,9350,0
|
|
20230612,163400,1265106180,9350,9350,9350,9350,0
|
|
20230612,163300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,163200,1265106180,9350,9350,9350,9350,0
|
|
20230612,163100,1265106180,9350,9350,9350,9350,0
|
|
20230612,163000,1265106180,9350,9350,9350,9350,0
|
|
20230612,162900,1265106180,9350,9350,9350,9350,0
|
|
20230612,162800,1265106180,9350,9350,9350,9350,0
|
|
20230612,162700,1265106180,9350,9350,9350,9350,0
|
|
20230612,162600,1265106180,9350,9350,9350,9350,0
|
|
20230612,162500,1265106180,9350,9350,9350,9350,0
|
|
20230612,162400,1265106180,9350,9350,9350,9350,0
|
|
20230612,162300,1265106180,9350,9350,9350,9350,0
|
|
20230612,162200,1265106180,9350,9350,9350,9350,0
|
|
20230612,162100,1265106180,9350,9350,9350,9350,0
|
|
20230612,162000,1265106180,9350,9350,9350,9350,0
|
|
20230612,161900,1265106180,9350,9350,9350,9350,0
|
|
20230612,161800,1265106180,9350,9350,9350,9350,0
|
|
20230612,161700,1265106180,9350,9350,9350,9350,0
|
|
20230612,161600,1265106180,9350,9350,9350,9350,0
|
|
20230612,161500,1265106180,9350,9350,9350,9350,0
|
|
20230612,161400,1265106180,9350,9350,9350,9350,0
|
|
20230612,161300,1265106180,9350,9350,9350,9350,0
|
|
20230612,161200,1265106180,9350,9350,9350,9350,0
|
|
20230612,161100,1265106180,9350,9350,9350,9350,0
|
|
20230612,161000,1265106180,9350,9350,9350,9350,0
|
|
20230612,160900,1265106180,9350,9350,9350,9350,0
|
|
20230612,160800,1265106180,9350,9350,9350,9350,0
|
|
20230612,160700,1265106180,9350,9350,9350,9350,0
|
|
20230612,160600,1265106180,9350,9350,9350,9350,0
|
|
20230612,160500,1265106180,9350,9350,9350,9350,0
|
|
20230612,160400,1265106180,9350,9350,9350,9350,0
|
|
20230612,160300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,160200,1265106180,9350,9350,9350,9350,0
|
|
20230612,160100,1265106180,9350,9350,9350,9350,0
|
|
20230612,160000,1265106180,9350,9350,9350,9350,0
|
|
20230612,155900,1265106180,9350,9350,9350,9350,0
|
|
20230612,155800,1265106180,9350,9350,9350,9350,0
|
|
20230612,155700,1265106180,9350,9350,9350,9350,0
|
|
20230612,155600,1265106180,9350,9350,9350,9350,0
|
|
20230612,155500,1265106180,9350,9350,9350,9350,0
|
|
20230612,155400,1265106180,9350,9350,9350,9350,0
|
|
20230612,155300,1265106180,9350,9350,9350,9350,0
|
|
20230612,155200,1265106180,9350,9350,9350,9350,0
|
|
20230612,155100,1265106180,9350,9350,9350,9350,0
|
|
20230612,155000,1265106180,9350,9350,9350,9350,0
|
|
20230612,154900,1265106180,9350,9350,9350,9350,0
|
|
20230612,154800,1265106180,9350,9350,9350,9350,0
|
|
20230612,154700,1265106180,9350,9350,9350,9350,0
|
|
20230612,154600,1265106180,9350,9350,9350,9350,0
|
|
20230612,154500,1265106180,9350,9350,9350,9350,0
|
|
20230612,154400,1265106180,9350,9350,9350,9350,0
|
|
20230612,154300,1265106180,9350,9350,9350,9350,0
|
|
20230612,154200,1265106180,9350,9350,9350,9350,0
|
|
20230612,154100,1265106180,9350,9350,9350,9350,0
|
|
20230612,154000,1265106180,9350,9350,9350,9350,0
|
|
20230612,153900,1265106180,9350,9350,9350,9350,0
|
|
20230612,153800,1265106180,9350,9350,9350,9350,0
|
|
20230612,153700,1265106180,9350,9350,9350,9350,0
|
|
20230612,153600,1265106180,9350,9350,9350,9350,0
|
|
20230612,153500,1265106180,9350,9350,9350,9350,0
|
|
20230612,153400,1265106180,9350,9350,9350,9350,0
|
|
20230612,153300,1265106180,9350,9350,9350,9350,2440
|
|
20230612,153200,1265106180,9350,9350,9350,9350,0
|
|
20230612,153100,1265106180,9350,9350,9350,9350,0
|
|
20230612,153000,1265106180,9350,9350,9350,9350,2440
|
|
20230612,152900,1242292180,9350,9350,9350,9350,0
|
|
20230612,152800,1242292180,9350,9350,9350,9350,0
|
|
20230612,152700,1242292180,9350,9350,9350,9350,0
|
|
20230612,152600,1242292180,9350,9350,9350,9350,0
|
|
20230612,152500,1242292180,9350,9350,9350,9350,0
|
|
20230612,152400,1242292180,9350,9350,9350,9350,0
|
|
20230612,152300,1242292180,9350,9350,9350,9350,0
|
|
20230612,152200,1242292180,9350,9350,9350,9350,0
|
|
20230612,152100,1242292180,9350,9350,9350,9350,0
|
|
20230612,152000,1242292180,9350,9350,9350,9350,0
|
|
20230612,151900,1242292180,9350,9320,9350,9320,195
|
|
20230612,151800,1240469310,9360,9350,9360,9350,20
|
|
20230612,151700,1240282140,9360,9340,9370,9340,140
|
|
20230612,151600,1238971590,9350,9350,9370,9350,460
|
|
20230612,151500,1234666990,9350,9330,9350,9330,905
|
|
20230612,151400,1226209470,9310,9330,9330,9310,300
|
|
20230612,151300,1223413760,9330,9330,9330,9330,15
|
|
20230612,151200,1223273810,9310,9310,9310,9310,32
|
|
20230612,151100,1222975890,9310,9310,9340,9310,1539
|
|
20230612,151000,1208647770,9310,9320,9320,9310,245
|
|
20230612,150900,1206365430,9320,9320,9320,9320,100
|
|
20230612,150800,1205433430,9320,9370,9370,9320,610
|
|
20230612,150700,1199738860,9370,9370,9370,9370,0
|
|
20230612,150600,1199738860,9370,9370,9370,9370,10
|
|
20230612,150500,1199645160,9310,9360,9360,9310,143
|
|
20230612,150400,1198306830,9310,9350,9350,9310,910
|
|
20230612,150300,1189811950,9350,9360,9360,9350,622
|
|
20230612,150200,1183995350,9360,9360,9360,9360,694
|
|
20230612,150100,1177499510,9360,9370,9370,9360,347
|
|
20230612,150000,1174248150,9360,9360,9360,9360,309
|
|
20230612,145900,1171355910,9360,9340,9360,9340,488
|
|
20230612,145800,1166791840,9340,9340,9340,9340,4
|
|
20230612,145700,1166754480,9320,9310,9320,9310,413
|
|
20230612,145600,1162907490,9310,9330,9360,9310,940
|
|
20230612,145500,1154136170,9310,9310,9310,9310,221
|
|
20230612,145400,1152078660,9330,9360,9360,9310,1087
|
|
20230612,145300,1141934970,9360,9360,9360,9360,125
|
|
20230612,145200,1140764970,9370,9350,9370,9350,1418
|
|
20230612,145100,1127490970,9350,9370,9370,9350,256
|
|
20230612,145000,1125094280,9370,9350,9370,9350,131
|
|
20230612,144900,1123867410,9350,9340,9370,9340,922
|
|
20230612,144800,1115246740,9340,9360,9360,9340,1444
|
|
20230612,144700,1101751770,9370,9350,9380,9350,947
|
|
20230612,144600,1092880050,9350,9390,9390,9340,833
|
|
20230612,144500,1085071760,9400,9400,9410,9390,2596
|
|
20230612,144400,1060675300,9400,9380,9410,9380,2119
|
|
20230612,144300,1040758870,9380,9370,9380,9370,448
|
|
20230612,144200,1036558520,9340,9320,9400,9320,8075
|
|
20230612,144100,960962820,9320,9310,9320,9310,384
|
|
20230612,144000,957384300,9310,9300,9310,9300,796
|
|
20230612,143900,949974850,9300,9290,9300,9280,726
|
|
20230612,143800,943231460,9290,9270,9290,9270,4
|
|
20230612,143700,943194320,9270,9270,9270,9270,378
|
|
20230612,143600,939690260,9280,9280,9280,9280,125
|
|
20230612,143500,938530260,9280,9280,9290,9280,457
|
|
20230612,143400,934289290,9280,9280,9330,9280,1059
|
|
20230612,143300,924443730,9290,9280,9290,9280,700
|
|
20230612,143200,917945750,9250,9240,9250,9240,218
|
|
20230612,143100,915931190,9230,9210,9230,9210,854
|
|
20230612,143000,908060940,9200,9200,9200,9200,303
|
|
20230612,142900,905273340,9200,9200,9200,9200,1288
|
|
20230612,142800,893423740,9200,9200,9200,9200,543
|
|
20230612,142700,888428140,9200,9200,9200,9200,72
|
|
20230612,142600,887765740,9200,9200,9200,9200,656
|
|
20230612,142500,881730540,9180,9170,9180,9160,1548
|
|
20230612,142400,867530890,9170,9170,9180,9170,168
|
|
20230612,142300,865990320,9170,9150,9170,9150,464
|
|
20230612,142200,861743230,9150,9180,9180,9150,1818
|
|
20230612,142100,845081180,9180,9210,9210,9180,1189
|
|
20230612,142000,834154360,9210,9210,9210,9210,141
|
|
20230612,141900,832855750,9210,9220,9220,9200,209
|
|
20230612,141800,830931410,9210,9210,9220,9210,306
|
|
20230612,141700,828113020,9220,9220,9230,9210,298
|
|
20230612,141600,825364160,9230,9200,9230,9200,313
|
|
20230612,141500,822475400,9200,9200,9200,9190,120
|
|
20230612,141400,821372150,9180,9240,9240,9180,1890
|
|
20230612,141300,803981180,9230,9250,9250,9230,109
|
|
20230612,141200,802974060,9250,9240,9250,9240,17
|
|
20230612,141100,802816950,9240,9230,9240,9220,412
|
|
20230612,141000,799014730,9230,9250,9250,9230,1459
|
|
20230612,140900,785531510,9240,9250,9250,9240,939
|
|
20230612,140800,776848840,9250,9220,9250,9210,807
|
|
20230612,140700,769408210,9230,9280,9280,9230,2497
|
|
20230612,140600,746303710,9280,9290,9320,9280,1460
|
|
20230612,140500,732740690,9310,9330,9330,9300,52
|
|
20230612,140400,732257050,9300,9340,9340,9300,306
|
|
20230612,140300,729409240,9340,9320,9350,9310,644
|
|
20230612,140200,723409210,9320,9320,9320,9300,224
|
|
20230612,140100,721321610,9320,9320,9320,9270,404
|
|
20230612,140000,717561820,9320,9270,9350,9270,2142
|
|
20230612,135900,697657270,9340,9310,9340,9270,685
|
|
20230612,135800,691281960,9310,9370,9370,9300,2002
|
|
20230612,135700,672630260,9370,9340,9370,9340,2936
|
|
20230612,135600,645176000,9340,9350,9370,9330,2809
|
|
20230612,135500,618900570,9350,9300,9350,9300,1750
|
|
20230612,135400,602550970,9310,9290,9340,9290,2029
|
|
20230612,135300,583649080,9280,9270,9280,9270,1209
|
|
20230612,135200,572431830,9280,9280,9280,9260,597
|
|
20230612,135100,566893370,9280,9260,9280,9250,99
|
|
20230612,135000,565976970,9260,9240,9260,9220,999
|
|
20230612,134900,556740420,9240,9240,9240,9240,1
|
|
20230612,134800,556731180,9260,9250,9260,9250,628
|
|
20230612,134700,550921590,9250,9310,9310,9240,2760
|
|
20230612,134600,525319480,9310,9300,9320,9300,2878
|
|
20230612,134500,498521810,9300,9310,9310,9290,1170
|
|
20230612,134400,487639900,9300,9290,9300,9280,1125
|
|
20230612,134300,477180370,9280,9290,9300,9280,411
|
|
20230612,134200,473364910,9300,9300,9310,9280,1388
|
|
20230612,134100,460468870,9310,9320,9320,9290,800
|
|
20230612,134000,453020900,9320,9300,9320,9290,543
|
|
20230612,133900,447965620,9300,9300,9310,9290,1337
|
|
20230612,133800,435531830,9290,9300,9310,9290,942
|
|
20230612,133700,426769520,9300,9280,9300,9250,2194
|
|
20230612,133600,406408160,9280,9290,9290,9240,1525
|
|
20230612,133500,392259350,9280,9280,9280,9280,233
|
|
20230612,133400,390097110,9280,9240,9280,9240,206
|
|
20230612,133300,388188800,9250,9280,9280,9250,480
|
|
20230612,133200,383748650,9290,9240,9290,9190,1499
|
|
20230612,133100,369875280,9240,9280,9290,9240,737
|
|
20230612,133000,363048970,9270,9200,9270,9200,3243
|
|
20230612,132900,333100420,9200,9160,9200,9160,561
|
|
20230612,132800,327952530,9160,9160,9160,9160,518
|
|
20230612,132700,323207650,9160,9160,9160,9160,1
|
|
20230612,132600,323198490,9120,9180,9180,9120,1661
|
|
20230612,132500,307970700,9180,9180,9180,9180,16
|
|
20230612,132400,307823820,9180,9180,9180,9180,0
|
|
20230612,132300,307823820,9180,9180,9180,9180,314
|
|
20230612,132200,304941300,9180,9180,9180,9180,1
|
|
20230612,132100,304932120,9210,9190,9210,9190,36
|
|
20230612,132000,304600880,9180,9160,9220,9160,2846
|
|
20230612,131900,278474310,9150,9150,9150,9150,70
|
|
20230612,131800,277833810,9170,9170,9170,9170,522
|
|
20230612,131700,273047070,9170,9160,9170,9160,1247
|
|
20230612,131600,261621510,9180,9140,9180,9140,358
|
|
20230612,131500,258339920,9140,9100,9140,9100,568
|
|
20230612,131400,253150490,9100,9100,9130,9100,141
|
|
20230612,131300,251867330,9100,9010,9100,9010,2818
|
|
20230612,131200,226253720,9000,8970,9000,8970,465
|
|
20230612,131100,222072610,8960,8940,8960,8940,689
|
|
20230612,131000,215901180,8930,8930,8930,8930,3
|
|
20230612,130900,215874390,8930,8930,8930,8930,0
|
|
20230612,130800,215874390,8930,8930,8930,8930,200
|
|
20230612,130700,214088390,8930,8930,8930,8930,0
|
|
20230612,130600,214088390,8930,8930,8930,8930,0
|
|
20230612,130500,214088390,8930,8930,8930,8930,110
|
|
20230612,130400,213106090,8930,8930,8930,8930,0
|
|
20230612,130300,213106090,8930,8930,8930,8930,0
|
|
20230612,130200,213106090,8930,8930,8930,8930,0
|
|
20230612,130100,213106090,8930,8930,8930,8930,0
|
|
20230612,130000,213106090,8930,8930,8930,8930,0
|
|
20230612,125900,213106090,8930,8930,8930,8930,0
|
|
20230612,125800,213106090,8930,8930,8930,8930,0
|
|
20230612,125700,213106090,8930,8930,8930,8930,0
|
|
20230612,125600,213106090,8930,8930,8930,8930,0
|
|
20230612,125500,213106090,8930,8930,8930,8930,0
|
|
20230612,125400,213106090,8930,8930,8930,8930,0
|
|
20230612,125300,213106090,8930,8930,8930,8930,0
|
|
20230612,125200,213106090,8930,8930,8930,8930,0
|
|
20230612,125100,213106090,8930,8950,8950,8930,196
|
|
20230612,125000,211355790,8930,8930,8930,8930,0
|
|
20230612,124900,211355790,8930,8930,8930,8930,0
|
|
20230612,124800,211355790,8930,8930,8930,8930,0
|
|
20230612,124700,211355790,8930,8930,8930,8930,30
|
|
20230612,124600,211087890,8950,8950,8950,8950,0
|
|
20230612,124500,211087890,8950,8950,8950,8950,0
|
|
20230612,124400,211087890,8950,8950,8950,8950,0
|
|
20230612,124300,211087890,8950,8950,8950,8950,0
|
|
20230612,124200,211087890,8950,8950,8950,8950,5
|
|
20230612,124100,211043140,8950,8950,8950,8950,6
|
|
20230612,124000,210989440,8920,8920,8920,8920,0
|
|
20230612,123900,210989440,8920,8920,8920,8920,0
|
|
20230612,123800,210989440,8920,8920,8920,8920,0
|
|
20230612,123700,210989440,8920,8920,8920,8920,0
|
|
20230612,123600,210989440,8920,8920,8920,8920,0
|
|
20230612,123500,210989440,8920,8920,8920,8920,0
|
|
20230612,123400,210989440,8920,8920,8920,8920,0
|
|
20230612,123300,210989440,8920,8920,8920,8920,0
|
|
20230612,123200,210989440,8920,8920,8920,8920,10
|
|
20230612,123100,210900240,8920,8920,8920,8920,9
|
|
20230612,123000,210819960,8950,8950,8950,8950,3
|
|
20230612,122900,210793110,8920,8920,8920,8920,0
|
|
20230612,122800,210793110,8920,8920,8920,8920,0
|
|
20230612,122700,210793110,8920,8920,8920,8920,15
|
|
20230612,122600,210659310,8920,8920,8920,8920,0
|
|
20230612,122500,210659310,8920,8920,8920,8920,0
|
|
20230612,122400,210659310,8920,8920,8920,8920,0
|
|
20230612,122300,210659310,8920,8920,8920,8920,0
|
|
20230612,122200,210659310,8920,8920,8920,8920,13
|
|
20230612,122100,210543350,8920,8920,8920,8920,0
|
|
20230612,122000,210543350,8920,8930,8950,8920,15
|
|
20230612,121900,210409450,8920,8920,8920,8920,0
|
|
20230612,121800,210409450,8920,8920,8920,8920,0
|
|
20230612,121700,210409450,8920,8920,8920,8920,0
|
|
20230612,121600,210409450,8920,8920,8920,8920,0
|
|
20230612,121500,210409450,8920,8920,8920,8920,0
|
|
20230612,121400,210409450,8920,8920,8920,8920,0
|
|
20230612,121300,210409450,8920,8910,8920,8910,103
|
|
20230612,121200,209491710,8910,8910,8910,8910,0
|
|
20230612,121100,209491710,8910,8920,8920,8910,4
|
|
20230612,121000,209456060,8920,8920,8920,8920,0
|
|
20230612,120900,209456060,8920,8920,8920,8920,0
|
|
20230612,120800,209456060,8920,8920,8920,8920,832
|
|
20230612,120700,202034620,8920,8920,8920,8920,0
|
|
20230612,120600,202034620,8920,8920,8920,8920,100
|
|
20230612,120500,201142620,8920,8920,8920,8920,0
|
|
20230612,120400,201142620,8920,8920,8920,8920,0
|
|
20230612,120300,201142620,8920,8920,8920,8920,1
|
|
20230612,120200,201133700,8920,8920,8920,8920,2
|
|
20230612,120100,201115860,8930,8930,8930,8930,0
|
|
20230612,120000,201115860,8930,8930,8930,8930,2
|
|
20230612,115900,201098000,8920,8920,8920,8920,12
|
|
20230612,115800,200990960,8930,8930,8930,8930,0
|
|
20230612,115700,200990960,8930,8930,8930,8930,0
|
|
20230612,115600,200990960,8930,8930,8930,8930,55
|
|
20230612,115500,200499810,8930,8930,8930,8930,4
|
|
20230612,115400,200464090,8920,8920,8920,8920,0
|
|
20230612,115300,200464090,8920,8920,8920,8920,0
|
|
20230612,115200,200464090,8920,8920,8920,8920,10
|
|
20230612,115100,200374890,8920,8920,8920,8920,1500
|
|
20230612,115000,186994890,8930,8930,8930,8930,0
|
|
20230612,114900,186994890,8930,8930,8930,8930,0
|
|
20230612,114800,186994890,8930,8920,8930,8920,108
|
|
20230612,114700,186030530,8930,8930,8930,8930,0
|
|
20230612,114600,186030530,8930,8930,8930,8930,0
|
|
20230612,114500,186030530,8930,8930,8930,8930,0
|
|
20230612,114400,186030530,8930,8930,8930,8930,0
|
|
20230612,114300,186030530,8930,8930,8930,8930,0
|
|
20230612,114200,186030530,8930,8930,8930,8930,376
|
|
20230612,114100,182672850,8950,8950,8950,8950,0
|
|
20230612,114000,182672850,8950,8940,8950,8940,3
|
|
20230612,113900,182646020,8940,8940,8940,8940,12
|
|
20230612,113800,182538740,8930,8930,8930,8930,0
|
|
20230612,113700,182538740,8930,8930,8930,8930,7
|
|
20230612,113600,182476230,8930,8930,8930,8930,2
|
|
20230612,113500,182458370,8930,8940,8940,8930,62
|
|
20230612,113400,181904110,8930,8930,8930,8930,0
|
|
20230612,113300,181904110,8930,8930,8930,8930,0
|
|
20230612,113200,181904110,8930,8930,8930,8930,25
|
|
20230612,113100,181680860,8930,8930,8930,8930,0
|
|
20230612,113000,181680860,8930,8930,8930,8930,0
|
|
20230612,112900,181680860,8930,8930,8930,8930,4
|
|
20230612,112800,181645140,8920,8920,8920,8920,0
|
|
20230612,112700,181645140,8920,8920,8920,8920,5
|
|
20230612,112600,181600540,8920,8920,8920,8920,5
|
|
20230612,112500,181555940,8920,8920,8920,8920,140
|
|
20230612,112400,180307140,8920,8920,8920,8920,0
|
|
20230612,112300,180307140,8920,8920,8920,8920,0
|
|
20230612,112200,180307140,8920,8920,8920,8920,0
|
|
20230612,112100,180307140,8920,8920,8920,8920,600
|
|
20230612,112000,174955140,8920,8930,8930,8920,200
|
|
20230612,111900,173171070,8940,8940,8940,8940,0
|
|
20230612,111800,173171070,8940,8940,8940,8940,0
|
|
20230612,111700,173171070,8940,8940,8940,8940,0
|
|
20230612,111600,173171070,8940,8940,8940,8940,0
|
|
20230612,111500,173171070,8940,8940,8940,8940,0
|
|
20230612,111400,173171070,8940,8920,8940,8920,21
|
|
20230612,111300,172983730,8920,8920,8920,8920,0
|
|
20230612,111200,172983730,8920,8920,8920,8920,170
|
|
20230612,111100,171467330,8920,8920,8930,8920,324
|
|
20230612,111000,168577220,8930,8930,8930,8930,0
|
|
20230612,110900,168577220,8930,8930,8930,8930,22
|
|
20230612,110800,168380760,8940,8950,8950,8940,324
|
|
20230612,110700,165483900,8960,8960,8960,8960,1
|
|
20230612,110600,165474940,8950,8950,8950,8950,0
|
|
20230612,110500,165474940,8950,8950,8950,8950,50
|
|
20230612,110400,165027440,8950,8950,8950,8950,150
|
|
20230612,110300,163684940,8950,8950,8950,8950,0
|
|
20230612,110200,163684940,8950,8950,8950,8950,100
|
|
20230612,110100,162789940,8950,8950,8950,8950,2
|
|
20230612,110000,162772040,8970,8970,8970,8970,0
|
|
20230612,105900,162772040,8970,8970,8970,8970,1
|
|
20230612,105800,162763070,8970,8970,8970,8970,0
|
|
20230612,105700,162763070,8970,8970,8970,8970,0
|
|
20230612,105600,162763070,8970,8970,8970,8970,0
|
|
20230612,105500,162763070,8970,8970,8970,8970,0
|
|
20230612,105400,162763070,8970,8970,8970,8970,0
|
|
20230612,105300,162763070,8970,8970,8970,8970,0
|
|
20230612,105200,162763070,8970,8970,8970,8970,0
|
|
20230612,105100,162763070,8970,8970,8970,8970,0
|
|
20230612,105000,162763070,8970,8970,8970,8970,0
|
|
20230612,104900,162763070,8970,8970,8970,8970,1
|
|
20230612,104800,162754100,8970,8970,8970,8970,0
|
|
20230612,104700,162754100,8970,8940,8970,8940,1003
|
|
20230612,104600,153787220,8970,8970,8970,8970,0
|
|
20230612,104500,153787220,8970,8970,8970,8970,0
|
|
20230612,104400,153787220,8970,8970,8970,8970,0
|
|
20230612,104300,153787220,8970,8970,8970,8970,0
|
|
20230612,104200,153787220,8970,8970,8970,8970,5
|
|
20230612,104100,153742370,8970,8970,8970,8970,1
|
|
20230612,104000,153733400,8940,8940,8940,8940,0
|
|
20230612,103900,153733400,8940,8940,8940,8940,0
|
|
20230612,103800,153733400,8940,8940,8940,8940,11
|
|
20230612,103700,153635060,8960,8960,8960,8960,0
|
|
20230612,103600,153635060,8960,8960,8960,8960,0
|
|
20230612,103500,153635060,8960,8990,8990,8910,7786
|
|
20230612,103400,83954180,8990,8990,8990,8990,0
|
|
20230612,103300,83954180,8990,8990,8990,8980,22
|
|
20230612,103200,83756410,8980,8980,8980,8980,0
|
|
20230612,103100,83756410,8980,8980,8980,8980,31
|
|
20230612,103000,83478030,8990,8990,8990,8990,6
|
|
20230612,102900,83424090,8980,8980,8980,8980,0
|
|
20230612,102800,83424090,8980,8970,8980,8970,1172
|
|
20230612,102700,72908210,8970,9000,9000,8970,961
|
|
20230612,102600,64272430,9010,9010,9010,9010,0
|
|
20230612,102500,64272430,9010,9010,9010,9010,1
|
|
20230612,102400,64263420,9000,9000,9000,9000,0
|
|
20230612,102300,64263420,9000,9000,9000,9000,97
|
|
20230612,102200,63390420,9010,9010,9010,9010,0
|
|
20230612,102100,63390420,9010,9010,9010,9010,0
|
|
20230612,102000,63390420,9010,9010,9010,9010,0
|
|
20230612,101900,63390420,9010,9010,9010,9010,2
|
|
20230612,101800,63372400,9000,9000,9000,9000,2
|
|
20230612,101700,63354400,9000,9000,9000,9000,50
|
|
20230612,101600,62904400,9000,9000,9000,9000,12
|
|
20230612,101500,62796400,9000,9000,9000,9000,0
|
|
20230612,101400,62796400,9000,9000,9000,9000,0
|
|
20230612,101300,62796400,9000,9000,9000,9000,0
|
|
20230612,101200,62796400,9000,9000,9000,9000,0
|
|
20230612,101100,62796400,9000,9000,9000,9000,0
|
|
20230612,101000,62796400,9000,9000,9000,9000,11
|
|
20230612,100900,62697400,9010,9010,9010,9010,0
|
|
20230612,100800,62697400,9010,9010,9010,9010,2
|
|
20230612,100700,62679380,9010,9010,9010,9010,1
|
|
20230612,100600,62670370,9010,9010,9010,9010,0
|
|
20230612,100500,62670370,9010,9010,9010,9010,6
|
|
20230612,100400,62616310,9010,9010,9010,9010,0
|
|
20230612,100300,62616310,9010,9010,9010,9010,0
|
|
20230612,100200,62616310,9010,9010,9010,9010,0
|
|
20230612,100100,62616310,9010,9010,9010,9010,0
|
|
20230612,100000,62616310,9010,9010,9010,9010,2
|
|
20230612,095900,62598290,9000,9000,9000,9000,0
|
|
20230612,095800,62598290,9000,9000,9000,9000,0
|
|
20230612,095700,62598290,9000,9000,9000,9000,0
|
|
20230612,095600,62598290,9000,9000,9000,9000,4
|
|
20230612,095500,62562290,9000,9000,9000,9000,0
|
|
20230612,095400,62562290,9000,9000,9000,9000,0
|
|
20230612,095300,62562290,9000,9000,9000,9000,6
|
|
20230612,095200,62508290,9010,9010,9010,9010,0
|
|
20230612,095100,62508290,9010,9010,9010,9010,0
|
|
20230612,095000,62508290,9010,9010,9010,9010,30
|
|
20230612,094900,62237990,9010,9010,9010,9010,1
|
|
20230612,094800,62228980,8990,8990,8990,8990,1
|
|
20230612,094700,62219990,8990,8990,8990,8990,0
|
|
20230612,094600,62219990,8990,8990,8990,8990,0
|
|
20230612,094500,62219990,8990,8990,8990,8990,0
|
|
20230612,094400,62219990,8990,8990,8990,8990,0
|
|
20230612,094300,62219990,8990,8990,8990,8990,991
|
|
20230612,094200,53310900,8990,8990,8990,8990,10
|
|
20230612,094100,53221000,8990,8990,8990,8990,0
|
|
20230612,094000,53221000,8990,8990,8990,8990,1
|
|
20230612,093900,53212010,8970,8970,8970,8970,1
|
|
20230612,093800,53203040,8970,8960,8970,8960,185
|
|
20230612,093700,51545310,8960,8970,8970,8960,170
|
|
20230612,093600,50022010,8980,8980,8980,8980,181
|
|
20230612,093500,48396630,8980,8980,8980,8980,0
|
|
20230612,093400,48396630,8980,8980,8980,8980,4
|
|
20230612,093300,48360710,8950,8950,8950,8950,0
|
|
20230612,093200,48360710,8950,8950,8950,8950,0
|
|
20230612,093100,48360710,8950,8950,8950,8950,0
|
|
20230612,093000,48360710,8950,8950,8950,8950,0
|
|
20230612,092900,48360710,8950,8950,8950,8950,200
|
|
20230612,092800,46570710,8950,8950,8950,8950,524
|
|
20230612,092700,41880910,8950,8950,8950,8950,0
|
|
20230612,092600,41880910,8950,8950,8950,8950,150
|
|
20230612,092500,40538410,8950,8950,8950,8950,421
|
|
20230612,092400,36770460,8960,8960,8960,8960,403
|
|
20230612,092300,33159580,8990,8980,8990,8980,40
|
|
20230612,092200,32800050,9000,9000,9000,9000,5
|
|
20230612,092100,32755050,9010,9010,9010,9010,10
|
|
20230612,092000,32664950,9010,9010,9020,8970,75
|
|
20230612,091900,31990300,9010,8970,9010,8970,220
|
|
20230612,091800,30008900,8960,8960,8960,8960,881
|
|
20230612,091700,22115140,8960,8990,8990,8950,979
|
|
20230612,091600,13346840,9010,9030,9030,9010,308
|
|
20230612,091500,10568570,9020,9020,9020,9020,0
|
|
20230612,091400,10568570,9020,9060,9060,9020,657
|
|
20230612,091300,4637070,9100,9100,9100,9100,0
|
|
20230612,091200,4637070,9100,9100,9100,9100,0
|
|
20230612,091100,4637070,9100,9100,9100,9100,0
|
|
20230612,091000,4637070,9100,9100,9100,9100,0
|
|
20230612,090900,4637070,9100,9100,9100,9100,0
|
|
20230612,090800,4637070,9100,9100,9100,9100,0
|
|
20230612,090700,4637070,9100,9100,9100,9100,0
|
|
20230612,090600,4637070,9100,9100,9100,9100,0
|
|
20230612,090500,4637070,9100,9100,9100,9100,0
|
|
20230612,090400,4637070,9100,9100,9100,9100,1
|
|
20230612,090300,4627970,9110,9110,9110,9110,0
|
|
20230612,090200,4627970,9110,9110,9110,9110,200
|
|
20230612,090100,2805970,9140,9140,9140,9140,17
|
|
20230612,090000,2650590,9140,9140,9140,9130,290
|