612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190900,550895920,12930,12930,12930,12930,200
|
|
20230612,190800,550895920,12930,12930,12930,12930,0
|
|
20230612,190700,550895920,12930,12930,12930,12930,0
|
|
20230612,190600,550895920,12930,12930,12930,12930,0
|
|
20230612,190500,550895920,12930,12930,12930,12930,0
|
|
20230612,190400,550895920,12930,12930,12930,12930,0
|
|
20230612,190300,550895920,12930,12930,12930,12930,0
|
|
20230612,190200,550895920,12930,12930,12930,12930,0
|
|
20230612,190100,550895920,12930,12930,12930,12930,0
|
|
20230612,190000,550895920,12930,12930,12930,12930,0
|
|
20230612,185900,550895920,12930,12930,12930,12930,0
|
|
20230612,185800,550895920,12930,12930,12930,12930,0
|
|
20230612,185700,550895920,12930,12930,12930,12930,0
|
|
20230612,185600,550895920,12930,12930,12930,12930,0
|
|
20230612,185500,550895920,12930,12930,12930,12930,0
|
|
20230612,185400,550895920,12930,12930,12930,12930,0
|
|
20230612,185300,550895920,12930,12930,12930,12930,0
|
|
20230612,185200,550895920,12930,12930,12930,12930,0
|
|
20230612,185100,550895920,12930,12930,12930,12930,0
|
|
20230612,185000,550895920,12930,12930,12930,12930,0
|
|
20230612,184900,550895920,12930,12930,12930,12930,0
|
|
20230612,184800,550895920,12930,12930,12930,12930,0
|
|
20230612,184700,550895920,12930,12930,12930,12930,0
|
|
20230612,184600,550895920,12930,12930,12930,12930,0
|
|
20230612,184500,550895920,12930,12930,12930,12930,0
|
|
20230612,184400,550895920,12930,12930,12930,12930,0
|
|
20230612,184300,550895920,12930,12930,12930,12930,0
|
|
20230612,184200,550895920,12930,12930,12930,12930,0
|
|
20230612,184100,550895920,12930,12930,12930,12930,0
|
|
20230612,184000,550895920,12930,12930,12930,12930,0
|
|
20230612,183900,550895920,12930,12930,12930,12930,200
|
|
20230612,183800,550895920,12930,12930,12930,12930,0
|
|
20230612,183700,550895920,12930,12930,12930,12930,0
|
|
20230612,183600,550895920,12930,12930,12930,12930,0
|
|
20230612,183500,550895920,12930,12930,12930,12930,0
|
|
20230612,183400,550895920,12930,12930,12930,12930,0
|
|
20230612,183300,550895920,12930,12930,12930,12930,0
|
|
20230612,183200,550895920,12930,12930,12930,12930,0
|
|
20230612,183100,550895920,12930,12930,12930,12930,0
|
|
20230612,183000,550895920,12930,12930,12930,12930,0
|
|
20230612,182900,550895920,12930,12930,12930,12930,0
|
|
20230612,182800,550895920,12930,12930,12930,12930,0
|
|
20230612,182700,550895920,12930,12930,12930,12930,0
|
|
20230612,182600,550895920,12930,12930,12930,12930,0
|
|
20230612,182500,550895920,12930,12930,12930,12930,0
|
|
20230612,182400,550895920,12930,12930,12930,12930,0
|
|
20230612,182300,550895920,12930,12930,12930,12930,0
|
|
20230612,182200,550895920,12930,12930,12930,12930,0
|
|
20230612,182100,550895920,12930,12930,12930,12930,0
|
|
20230612,182000,550895920,12930,12930,12930,12930,0
|
|
20230612,181900,550895920,12930,12930,12930,12930,0
|
|
20230612,181800,550895920,12930,12930,12930,12930,0
|
|
20230612,181700,550895920,12930,12930,12930,12930,0
|
|
20230612,181600,550895920,12930,12930,12930,12930,0
|
|
20230612,181500,550895920,12930,12930,12930,12930,0
|
|
20230612,181400,550895920,12930,12930,12930,12930,0
|
|
20230612,181300,550895920,12930,12930,12930,12930,0
|
|
20230612,181200,550895920,12930,12930,12930,12930,0
|
|
20230612,181100,550895920,12930,12930,12930,12930,0
|
|
20230612,181000,550895920,12930,12930,12930,12930,0
|
|
20230612,180900,550895920,12930,12930,12930,12930,200
|
|
20230612,180800,550895920,12930,12930,12930,12930,0
|
|
20230612,180700,550895920,12930,12930,12930,12930,0
|
|
20230612,180600,550895920,12930,12930,12930,12930,0
|
|
20230612,180500,550895920,12930,12930,12930,12930,0
|
|
20230612,180400,550895920,12930,12930,12930,12930,0
|
|
20230612,180300,550895920,12930,12930,12930,12930,0
|
|
20230612,180200,550895920,12930,12930,12930,12930,0
|
|
20230612,180100,550895920,12930,12930,12930,12930,0
|
|
20230612,180000,550895920,12930,12930,12930,12930,0
|
|
20230612,175900,550895920,12930,12930,12930,12930,0
|
|
20230612,175800,550895920,12930,12930,12930,12930,0
|
|
20230612,175700,550895920,12930,12930,12930,12930,0
|
|
20230612,175600,550895920,12930,12930,12930,12930,0
|
|
20230612,175500,550895920,12930,12930,12930,12930,0
|
|
20230612,175400,550895920,12930,12930,12930,12930,0
|
|
20230612,175300,550895920,12930,12930,12930,12930,0
|
|
20230612,175200,550895920,12930,12930,12930,12930,0
|
|
20230612,175100,550895920,12930,12930,12930,12930,0
|
|
20230612,175000,550895920,12930,12930,12930,12930,0
|
|
20230612,174900,550895920,12930,12930,12930,12930,0
|
|
20230612,174800,550895920,12930,12930,12930,12930,0
|
|
20230612,174700,550895920,12930,12930,12930,12930,0
|
|
20230612,174600,550895920,12930,12930,12930,12930,0
|
|
20230612,174500,550895920,12930,12930,12930,12930,0
|
|
20230612,174400,550895920,12930,12930,12930,12930,0
|
|
20230612,174300,550895920,12930,12930,12930,12930,0
|
|
20230612,174200,550895920,12930,12930,12930,12930,0
|
|
20230612,174100,550895920,12930,12930,12930,12930,0
|
|
20230612,174000,550895920,12930,12930,12930,12930,0
|
|
20230612,173900,550895920,12930,12930,12930,12930,200
|
|
20230612,173800,550895920,12930,12930,12930,12930,0
|
|
20230612,173700,550895920,12930,12930,12930,12930,0
|
|
20230612,173600,550895920,12930,12930,12930,12930,0
|
|
20230612,173500,550895920,12930,12930,12930,12930,0
|
|
20230612,173400,550895920,12930,12930,12930,12930,0
|
|
20230612,173300,550895920,12930,12930,12930,12930,0
|
|
20230612,173200,550895920,12930,12930,12930,12930,0
|
|
20230612,173100,550895920,12930,12930,12930,12930,0
|
|
20230612,173000,550895920,12930,12930,12930,12930,0
|
|
20230612,172900,550895920,12930,12930,12930,12930,0
|
|
20230612,172800,550895920,12930,12930,12930,12930,0
|
|
20230612,172700,550895920,12930,12930,12930,12930,0
|
|
20230612,172600,550895920,12930,12930,12930,12930,0
|
|
20230612,172500,550895920,12930,12930,12930,12930,0
|
|
20230612,172400,550895920,12930,12930,12930,12930,0
|
|
20230612,172300,550895920,12930,12930,12930,12930,0
|
|
20230612,172200,550895920,12930,12930,12930,12930,0
|
|
20230612,172100,550895920,12930,12930,12930,12930,0
|
|
20230612,172000,550895920,12930,12930,12930,12930,0
|
|
20230612,171900,550895920,12930,12930,12930,12930,0
|
|
20230612,171800,550895920,12930,12930,12930,12930,0
|
|
20230612,171700,550895920,12930,12930,12930,12930,0
|
|
20230612,171600,550895920,12930,12930,12930,12930,0
|
|
20230612,171500,550895920,12930,12930,12930,12930,0
|
|
20230612,171400,550895920,12930,12930,12930,12930,0
|
|
20230612,171300,550895920,12930,12930,12930,12930,0
|
|
20230612,171200,550895920,12930,12930,12930,12930,0
|
|
20230612,171100,550895920,12930,12930,12930,12930,0
|
|
20230612,171000,550895920,12930,12930,12930,12930,0
|
|
20230612,170900,550895920,12930,12930,12930,12930,200
|
|
20230612,170800,550895920,12930,12930,12930,12930,0
|
|
20230612,170700,550895920,12930,12930,12930,12930,0
|
|
20230612,170600,550895920,12930,12930,12930,12930,0
|
|
20230612,170500,550895920,12930,12930,12930,12930,0
|
|
20230612,170400,550895920,12930,12930,12930,12930,0
|
|
20230612,170300,550895920,12930,12930,12930,12930,0
|
|
20230612,170200,550895920,12930,12930,12930,12930,0
|
|
20230612,170100,550895920,12930,12930,12930,12930,0
|
|
20230612,170000,550895920,12930,12930,12930,12930,0
|
|
20230612,165900,550895920,12930,12930,12930,12930,0
|
|
20230612,165800,550895920,12930,12930,12930,12930,0
|
|
20230612,165700,550895920,12930,12930,12930,12930,0
|
|
20230612,165600,550895920,12930,12930,12930,12930,0
|
|
20230612,165500,550895920,12930,12930,12930,12930,0
|
|
20230612,165400,550895920,12930,12930,12930,12930,0
|
|
20230612,165300,550895920,12930,12930,12930,12930,0
|
|
20230612,165200,550895920,12930,12930,12930,12930,0
|
|
20230612,165100,550895920,12930,12930,12930,12930,0
|
|
20230612,165000,550895920,12930,12930,12930,12930,0
|
|
20230612,164900,550895920,12930,12930,12930,12930,0
|
|
20230612,164800,550895920,12930,12930,12930,12930,0
|
|
20230612,164700,550895920,12930,12930,12930,12930,0
|
|
20230612,164600,550895920,12930,12930,12930,12930,0
|
|
20230612,164500,550895920,12930,12930,12930,12930,0
|
|
20230612,164400,550895920,12930,12930,12930,12930,0
|
|
20230612,164300,550895920,12930,12930,12930,12930,0
|
|
20230612,164200,550895920,12930,12930,12930,12930,0
|
|
20230612,164100,550895920,12930,12930,12930,12930,0
|
|
20230612,164000,550895920,12930,12930,12930,12930,0
|
|
20230612,163900,550895920,12930,12930,12930,12930,200
|
|
20230612,163800,550895920,12930,12930,12930,12930,0
|
|
20230612,163700,550895920,12930,12930,12930,12930,0
|
|
20230612,163600,550895920,12930,12930,12930,12930,0
|
|
20230612,163500,550895920,12930,12930,12930,12930,0
|
|
20230612,163400,550895920,12930,12930,12930,12930,0
|
|
20230612,163300,550895920,12930,12930,12930,12930,0
|
|
20230612,163200,550895920,12930,12930,12930,12930,0
|
|
20230612,163100,550895920,12930,12930,12930,12930,0
|
|
20230612,163000,550895920,12930,12930,12930,12930,0
|
|
20230612,162900,550895920,12930,12930,12930,12930,0
|
|
20230612,162800,550895920,12930,12930,12930,12930,0
|
|
20230612,162700,550895920,12930,12930,12930,12930,0
|
|
20230612,162600,550895920,12930,12930,12930,12930,0
|
|
20230612,162500,550895920,12930,12930,12930,12930,0
|
|
20230612,162400,550895920,12930,12930,12930,12930,0
|
|
20230612,162300,550895920,12930,12930,12930,12930,0
|
|
20230612,162200,550895920,12930,12930,12930,12930,0
|
|
20230612,162100,550895920,12930,12930,12930,12930,0
|
|
20230612,162000,550895920,12930,12930,12930,12930,0
|
|
20230612,161900,550895920,12930,12930,12930,12930,0
|
|
20230612,161800,550895920,12930,12930,12930,12930,0
|
|
20230612,161700,550895920,12930,12930,12930,12930,0
|
|
20230612,161600,550895920,12930,12930,12930,12930,0
|
|
20230612,161500,550895920,12930,12930,12930,12930,0
|
|
20230612,161400,550895920,12930,12930,12930,12930,0
|
|
20230612,161300,550895920,12930,12930,12930,12930,0
|
|
20230612,161200,550895920,12930,12930,12930,12930,0
|
|
20230612,161100,550895920,12930,12930,12930,12930,0
|
|
20230612,161000,550895920,12930,12930,12930,12930,0
|
|
20230612,160900,550895920,12930,12930,12930,12930,200
|
|
20230612,160800,550895920,12930,12930,12930,12930,0
|
|
20230612,160700,550895920,12930,12930,12930,12930,0
|
|
20230612,160600,550895920,12930,12930,12930,12930,0
|
|
20230612,160500,550895920,12930,12930,12930,12930,0
|
|
20230612,160400,550895920,12930,12930,12930,12930,0
|
|
20230612,160300,550895920,12930,12930,12930,12930,0
|
|
20230612,160200,550895920,12930,12930,12930,12930,0
|
|
20230612,160100,550895920,12930,12930,12930,12930,0
|
|
20230612,160000,550895920,12930,12930,12930,12930,0
|
|
20230612,155900,550895920,12930,12930,12930,12930,0
|
|
20230612,155800,550895920,12930,12930,12930,12930,0
|
|
20230612,155700,550895920,12930,12930,12930,12930,0
|
|
20230612,155600,550895920,12930,12930,12930,12930,0
|
|
20230612,155500,550895920,12930,12930,12930,12930,0
|
|
20230612,155400,550895920,12930,12930,12930,12930,0
|
|
20230612,155300,550895920,12930,12930,12930,12930,0
|
|
20230612,155200,550895920,12930,12930,12930,12930,0
|
|
20230612,155100,550895920,12930,12930,12930,12930,0
|
|
20230612,155000,550895920,12930,12930,12930,12930,0
|
|
20230612,154900,550895920,12930,12930,12930,12930,0
|
|
20230612,154800,550895920,12930,12930,12930,12930,0
|
|
20230612,154700,550895920,12930,12930,12930,12930,0
|
|
20230612,154600,550895920,12930,12930,12930,12930,0
|
|
20230612,154500,550895920,12930,12930,12930,12930,0
|
|
20230612,154400,550895920,12930,12930,12930,12930,0
|
|
20230612,154300,550895920,12930,12930,12930,12930,0
|
|
20230612,154200,550895920,12930,12930,12930,12930,0
|
|
20230612,154100,550895920,12930,12930,12930,12930,0
|
|
20230612,154000,550895920,12930,12930,12930,12930,0
|
|
20230612,153900,550895920,12930,12930,12930,12930,200
|
|
20230612,153800,550895920,12930,12930,12930,12930,0
|
|
20230612,153700,550895920,12930,12930,12930,12930,0
|
|
20230612,153600,550895920,12930,12930,12930,12930,0
|
|
20230612,153500,550895920,12930,12930,12930,12930,0
|
|
20230612,153400,550895920,12930,12930,12930,12930,0
|
|
20230612,153300,550895920,12930,12930,12930,12930,0
|
|
20230612,153200,550895920,12930,12930,12930,12930,0
|
|
20230612,153100,550895920,12930,12930,12930,12930,0
|
|
20230612,153000,550895920,12930,12930,12930,12930,200
|
|
20230612,152900,548309920,12980,12980,12980,12980,0
|
|
20230612,152800,548309920,12980,12980,12980,12980,0
|
|
20230612,152700,548309920,12980,12980,12980,12980,0
|
|
20230612,152600,548309920,12980,12980,12980,12980,0
|
|
20230612,152500,548309920,12980,12980,12980,12980,0
|
|
20230612,152400,548309920,12980,12980,12980,12980,0
|
|
20230612,152300,548309920,12980,12980,12980,12980,0
|
|
20230612,152200,548309920,12980,12980,12980,12980,0
|
|
20230612,152100,548309920,12980,12980,12980,12980,0
|
|
20230612,152000,548309920,12980,12980,12980,12980,0
|
|
20230612,151900,548309920,12980,12980,12980,12980,0
|
|
20230612,151800,548309920,12980,12980,12980,12980,38
|
|
20230612,151700,547816680,12990,12970,12990,12970,210
|
|
20230612,151600,545092930,12990,12990,12990,12990,0
|
|
20230612,151500,545092930,12990,12990,12990,12990,1
|
|
20230612,151400,545079940,13000,13000,13000,13000,0
|
|
20230612,151300,545079940,13000,13000,13000,13000,0
|
|
20230612,151200,545079940,13000,12930,13000,12930,983
|
|
20230612,151100,532315860,12910,12910,12910,12910,486
|
|
20230612,151000,526041600,12910,12910,12910,12910,2
|
|
20230612,150900,526015780,12910,12910,12910,12910,0
|
|
20230612,150800,526015780,12910,12910,12910,12910,0
|
|
20230612,150700,526015780,12910,12910,12910,12910,20
|
|
20230612,150600,525757580,12910,12910,12910,12910,0
|
|
20230612,150500,525757580,12910,12910,12910,12910,0
|
|
20230612,150400,525757580,12910,12910,12910,12910,30
|
|
20230612,150300,525370280,12930,12920,12930,12920,7
|
|
20230612,150200,525279780,12920,12910,12920,12910,34
|
|
20230612,150100,524840800,12910,12910,12910,12910,864
|
|
20230612,150000,513686560,12910,12910,12910,12910,0
|
|
20230612,145900,513686560,12910,12910,12910,12910,0
|
|
20230612,145800,513686560,12910,12910,12910,12910,0
|
|
20230612,145700,513686560,12910,12910,12910,12910,0
|
|
20230612,145600,513686560,12910,12910,12910,12910,1
|
|
20230612,145500,513673650,12790,12790,12790,12790,0
|
|
20230612,145400,513673650,12790,12790,12790,12790,0
|
|
20230612,145300,513673650,12790,12790,12790,12790,0
|
|
20230612,145200,513673650,12790,12790,12790,12790,0
|
|
20230612,145100,513673650,12790,12870,12870,12790,1500
|
|
20230612,145000,494448490,12870,12870,12870,12870,9
|
|
20230612,144900,494332660,12840,12890,12890,12840,500
|
|
20230612,144800,487903520,12900,12900,12900,12900,150
|
|
20230612,144700,485968520,12920,12920,12920,12920,1
|
|
20230612,144600,485955600,12920,12960,12960,12920,799
|
|
20230612,144500,475628140,12960,12960,12960,12960,1
|
|
20230612,144400,475615180,12960,12960,12960,12960,0
|
|
20230612,144300,475615180,12960,12960,12960,12960,0
|
|
20230612,144200,475615180,12960,12960,12960,12960,0
|
|
20230612,144100,475615180,12960,12970,12970,12960,394
|
|
20230612,144000,470505240,12960,12960,12960,12960,0
|
|
20230612,143900,470505240,12960,12960,12960,12960,1
|
|
20230612,143800,470492280,12960,12960,12960,12960,0
|
|
20230612,143700,470492280,12960,12960,12960,12960,0
|
|
20230612,143600,470492280,12960,12960,12960,12960,50
|
|
20230612,143500,469844280,12950,12950,12950,12950,0
|
|
20230612,143400,469844280,12950,12950,12950,12950,0
|
|
20230612,143300,469844280,12950,12950,12950,12950,0
|
|
20230612,143200,469844280,12950,12950,12950,12950,339
|
|
20230612,143100,465454230,12950,12950,12950,12950,0
|
|
20230612,143000,465454230,12950,12950,12960,12950,235
|
|
20230612,142900,462410730,12900,12910,12910,12900,800
|
|
20230612,142800,452089810,12900,12940,12940,12900,400
|
|
20230612,142700,446927870,12950,12950,12950,12950,0
|
|
20230612,142600,446927870,12950,12940,12950,12940,412
|
|
20230612,142500,441596100,12940,12940,12940,12940,37
|
|
20230612,142400,441117320,12940,12940,12940,12940,0
|
|
20230612,142300,441117320,12940,12940,12940,12940,0
|
|
20230612,142200,441117320,12940,12940,12940,12940,0
|
|
20230612,142100,441117320,12940,12940,12940,12940,0
|
|
20230612,142000,441117320,12940,12940,12940,12940,0
|
|
20230612,141900,441117320,12940,12940,12940,12940,8
|
|
20230612,141800,441013800,12940,12940,12940,12940,20
|
|
20230612,141700,440755000,12950,12950,12950,12950,1
|
|
20230612,141600,440742050,12940,12940,12940,12940,0
|
|
20230612,141500,440742050,12940,12940,12940,12940,94
|
|
20230612,141400,439525690,12970,12970,12970,12970,1
|
|
20230612,141300,439512720,12970,12970,12970,12970,0
|
|
20230612,141200,439512720,12970,12970,12970,12970,0
|
|
20230612,141100,439512720,12970,12970,12970,12970,0
|
|
20230612,141000,439512720,12970,12970,12970,12970,0
|
|
20230612,140900,439512720,12970,13000,13000,12970,520
|
|
20230612,140800,432768130,12980,12970,12980,12970,368
|
|
20230612,140700,427992590,12970,12970,12970,12970,90
|
|
20230612,140600,426825290,12970,12970,12970,12970,1
|
|
20230612,140500,426812320,12950,12950,12950,12950,0
|
|
20230612,140400,426812320,12950,12950,12950,12950,0
|
|
20230612,140300,426812320,12950,12950,12950,12950,0
|
|
20230612,140200,426812320,12950,12970,12970,12950,206
|
|
20230612,140100,424140620,12950,12950,12950,12950,300
|
|
20230612,140000,420255620,12950,12950,12950,12950,0
|
|
20230612,135900,420255620,12950,12950,12950,12950,10
|
|
20230612,135800,420126120,12950,12950,12950,12950,22
|
|
20230612,135700,419841220,12950,12990,12990,12950,642
|
|
20230612,135600,411517640,13000,13000,13000,13000,0
|
|
20230612,135500,411517640,13000,13010,13010,13000,93
|
|
20230612,135400,410308440,13000,12940,13010,12940,4323
|
|
20230612,135300,354159430,12900,12900,12900,12900,0
|
|
20230612,135200,354159430,12900,12900,12900,12900,0
|
|
20230612,135100,354159430,12900,12900,12900,12900,0
|
|
20230612,135000,354159430,12900,12900,12900,12900,0
|
|
20230612,134900,354159430,12900,12900,12900,12900,10
|
|
20230612,134800,354030430,12940,12940,12940,12940,0
|
|
20230612,134700,354030430,12940,12940,12940,12940,0
|
|
20230612,134600,354030430,12940,12940,12940,12940,0
|
|
20230612,134500,354030430,12940,12940,12940,12940,20
|
|
20230612,134400,353771630,12940,12940,12940,12940,460
|
|
20230612,134300,347819230,12940,12940,12940,12940,0
|
|
20230612,134200,347819230,12940,12940,12940,12940,0
|
|
20230612,134100,347819230,12940,12900,12940,12900,15
|
|
20230612,134000,347625170,12900,12900,12900,12900,0
|
|
20230612,133900,347625170,12900,12900,12900,12900,0
|
|
20230612,133800,347625170,12900,12900,12900,12900,0
|
|
20230612,133700,347625170,12900,12900,12900,12900,0
|
|
20230612,133600,347625170,12900,12900,12900,12900,49
|
|
20230612,133500,346993070,12940,12940,12940,12940,0
|
|
20230612,133400,346993070,12940,12940,12940,12940,0
|
|
20230612,133300,346993070,12940,12940,12940,12940,1
|
|
20230612,133200,346980130,12940,12890,12940,12890,201
|
|
20230612,133100,344381690,12880,12880,12880,12880,0
|
|
20230612,133000,344381690,12880,12880,12880,12880,0
|
|
20230612,132900,344381690,12880,12880,12880,12880,0
|
|
20230612,132800,344381690,12880,12880,12880,12880,0
|
|
20230612,132700,344381690,12880,12880,12880,12880,0
|
|
20230612,132600,344381690,12880,12880,12880,12880,20
|
|
20230612,132500,344124090,12870,12870,12870,12870,363
|
|
20230612,132400,339452280,12850,12850,12850,12850,0
|
|
20230612,132300,339452280,12850,12850,12850,12850,0
|
|
20230612,132200,339452280,12850,12850,12850,12850,0
|
|
20230612,132100,339452280,12850,12850,12850,12850,0
|
|
20230612,132000,339452280,12850,12850,12850,12850,0
|
|
20230612,131900,339452280,12850,12850,12850,12850,0
|
|
20230612,131800,339452280,12850,12850,12850,12850,0
|
|
20230612,131700,339452280,12850,12850,12850,12850,0
|
|
20230612,131600,339452280,12850,12850,12850,12850,0
|
|
20230612,131500,339452280,12850,12850,12850,12850,0
|
|
20230612,131400,339452280,12850,12850,12850,12850,0
|
|
20230612,131300,339452280,12850,12850,12850,12850,0
|
|
20230612,131200,339452280,12850,12850,12850,12850,0
|
|
20230612,131100,339452280,12850,12850,12850,12850,0
|
|
20230612,131000,339452280,12850,12850,12850,12850,0
|
|
20230612,130900,339452280,12850,12860,12860,12850,20
|
|
20230612,130800,339195190,12850,12850,12850,12850,0
|
|
20230612,130700,339195190,12850,12900,12900,12850,300
|
|
20230612,130600,335334100,12930,12930,12930,12930,176
|
|
20230612,130500,333058420,12920,12890,12920,12890,2604
|
|
20230612,130400,299427580,12850,12850,12850,12850,50
|
|
20230612,130300,298785080,12840,12840,12840,12840,0
|
|
20230612,130200,298785080,12840,12840,12840,12840,0
|
|
20230612,130100,298785080,12840,12840,12840,12840,50
|
|
20230612,130000,298143080,12890,12890,12890,12890,1
|
|
20230612,125900,298130190,12840,12840,12840,12840,6
|
|
20230612,125800,298053150,12840,12840,12840,12840,0
|
|
20230612,125700,298053150,12840,12840,12840,12840,0
|
|
20230612,125600,298053150,12840,12840,12840,12840,0
|
|
20230612,125500,298053150,12840,12840,12840,12840,0
|
|
20230612,125400,298053150,12840,12840,12840,12840,109
|
|
20230612,125300,296653590,12840,12840,12840,12840,0
|
|
20230612,125200,296653590,12840,12840,12840,12840,4
|
|
20230612,125100,296602230,12840,12840,12840,12840,3
|
|
20230612,125000,296563710,12840,12840,12840,12840,0
|
|
20230612,124900,296563710,12840,12840,12840,12840,0
|
|
20230612,124800,296563710,12840,12840,12840,12840,0
|
|
20230612,124700,296563710,12840,12840,12840,12840,35
|
|
20230612,124600,296114310,12840,12840,12840,12840,6
|
|
20230612,124500,296037270,12830,12830,12830,12830,0
|
|
20230612,124400,296037270,12830,12830,12830,12830,0
|
|
20230612,124300,296037270,12830,12850,12850,12830,2840
|
|
20230612,124200,259545230,12850,12850,12850,12850,300
|
|
20230612,124100,255690230,12850,12850,12850,12850,0
|
|
20230612,124000,255690230,12850,12850,12850,12850,0
|
|
20230612,123900,255690230,12850,12850,12850,12850,38
|
|
20230612,123800,255201930,12850,12850,12850,12850,0
|
|
20230612,123700,255201930,12850,12850,12850,12850,0
|
|
20230612,123600,255201930,12850,12850,12850,12850,74
|
|
20230612,123500,254251030,12850,12850,12850,12850,2000
|
|
20230612,123400,228551030,12870,12870,12870,12870,0
|
|
20230612,123300,228551030,12870,12870,12870,12870,38
|
|
20230612,123200,228061970,12910,12900,12910,12900,102
|
|
20230612,123100,226745600,12880,12900,12900,12880,36
|
|
20230612,123000,226281900,12900,12900,12900,12900,0
|
|
20230612,122900,226281900,12900,12900,12900,12900,140
|
|
20230612,122800,224475900,12880,12880,12880,12880,0
|
|
20230612,122700,224475900,12880,12880,12880,12880,0
|
|
20230612,122600,224475900,12880,12880,12880,12880,0
|
|
20230612,122500,224475900,12880,12880,12880,12880,0
|
|
20230612,122400,224475900,12880,12880,12880,12880,0
|
|
20230612,122300,224475900,12880,12880,12880,12880,0
|
|
20230612,122200,224475900,12880,12900,12900,12880,269
|
|
20230612,122100,221005900,12890,12890,12890,12890,2
|
|
20230612,122000,220980120,12880,12880,12880,12880,0
|
|
20230612,121900,220980120,12880,12880,12880,12880,70
|
|
20230612,121800,220078520,12870,12870,12870,12870,10
|
|
20230612,121700,219949820,12870,12870,12870,12870,62
|
|
20230612,121600,219151880,12850,12850,12850,12850,0
|
|
20230612,121500,219151880,12850,12850,12850,12850,0
|
|
20230612,121400,219151880,12850,12850,12850,12850,0
|
|
20230612,121300,219151880,12850,12850,12850,12850,13
|
|
20230612,121200,218984830,12880,12880,12880,12880,0
|
|
20230612,121100,218984830,12880,12880,12880,12880,0
|
|
20230612,121000,218984830,12880,12880,12880,12880,0
|
|
20230612,120900,218984830,12880,12880,12880,12880,0
|
|
20230612,120800,218984830,12880,12880,12880,12880,1
|
|
20230612,120700,218971950,12880,12880,12880,12880,13
|
|
20230612,120600,218804510,12870,12860,12870,12860,86
|
|
20230612,120500,217697700,12830,12830,12830,12830,0
|
|
20230612,120400,217697700,12830,12830,12830,12830,0
|
|
20230612,120300,217697700,12830,12830,12830,12830,0
|
|
20230612,120200,217697700,12830,12830,12830,12830,0
|
|
20230612,120100,217697700,12830,12830,12830,12830,0
|
|
20230612,120000,217697700,12830,12830,12830,12830,0
|
|
20230612,115900,217697700,12830,12830,12830,12830,0
|
|
20230612,115800,217697700,12830,12830,12830,12830,0
|
|
20230612,115700,217697700,12830,12830,12830,12830,0
|
|
20230612,115600,217697700,12830,12830,12830,12830,0
|
|
20230612,115500,217697700,12830,12830,12830,12830,0
|
|
20230612,115400,217697700,12830,12830,12830,12830,0
|
|
20230612,115300,217697700,12830,12830,12830,12830,0
|
|
20230612,115200,217697700,12830,12830,12830,12830,0
|
|
20230612,115100,217697700,12830,12830,12830,12830,187
|
|
20230612,115000,215298490,12830,12830,12830,12830,0
|
|
20230612,114900,215298490,12830,12830,12830,12830,0
|
|
20230612,114800,215298490,12830,12830,12830,12830,0
|
|
20230612,114700,215298490,12830,12830,12830,12830,13
|
|
20230612,114600,215131700,12830,12830,12830,12830,0
|
|
20230612,114500,215131700,12830,12830,12830,12830,0
|
|
20230612,114400,215131700,12830,12830,12830,12830,2
|
|
20230612,114300,215106040,12830,12830,12830,12830,0
|
|
20230612,114200,215106040,12830,12830,12830,12830,0
|
|
20230612,114100,215106040,12830,12830,12830,12830,0
|
|
20230612,114000,215106040,12830,12830,12830,12830,0
|
|
20230612,113900,215106040,12830,12830,12830,12830,300
|
|
20230612,113800,211257040,12820,12820,12820,12820,0
|
|
20230612,113700,211257040,12820,12820,12820,12820,0
|
|
20230612,113600,211257040,12820,12820,12820,12820,0
|
|
20230612,113500,211257040,12820,12820,12820,12820,0
|
|
20230612,113400,211257040,12820,12820,12820,12820,0
|
|
20230612,113300,211257040,12820,12820,12820,12820,0
|
|
20230612,113200,211257040,12820,12820,12820,12820,0
|
|
20230612,113100,211257040,12820,12820,12820,12820,0
|
|
20230612,113000,211257040,12820,12820,12820,12820,0
|
|
20230612,112900,211257040,12820,12830,12830,12820,69
|
|
20230612,112800,210372200,12850,12850,12850,12850,0
|
|
20230612,112700,210372200,12850,12850,12850,12850,8
|
|
20230612,112600,210269400,12850,12850,12850,12850,0
|
|
20230612,112500,210269400,12850,12860,12860,12850,155
|
|
20230612,112400,208276350,12860,12860,12860,12860,0
|
|
20230612,112300,208276350,12860,12860,12860,12860,9
|
|
20230612,112200,208160610,12860,12860,12860,12860,0
|
|
20230612,112100,208160610,12860,12860,12860,12860,0
|
|
20230612,112000,208160610,12860,12860,12860,12860,0
|
|
20230612,111900,208160610,12860,12860,12860,12860,0
|
|
20230612,111800,208160610,12860,12860,12860,12860,0
|
|
20230612,111700,208160610,12860,12860,12860,12860,0
|
|
20230612,111600,208160610,12860,12860,12860,12860,0
|
|
20230612,111500,208160610,12860,12860,12860,12860,0
|
|
20230612,111400,208160610,12860,12860,12860,12860,1
|
|
20230612,111300,208147750,12830,12830,12830,12830,0
|
|
20230612,111200,208147750,12830,12830,12830,12830,0
|
|
20230612,111100,208147750,12830,12860,12860,12830,3
|
|
20230612,111000,208109230,12810,12810,12810,12810,0
|
|
20230612,110900,208109230,12810,12810,12810,12810,0
|
|
20230612,110800,208109230,12810,12810,12810,12810,0
|
|
20230612,110700,208109230,12810,12870,12870,12810,1086
|
|
20230612,110600,194160810,12870,12870,12870,12870,55
|
|
20230612,110500,193452960,12870,12870,12870,12870,0
|
|
20230612,110400,193452960,12870,12870,12870,12870,0
|
|
20230612,110300,193452960,12870,12870,12870,12870,0
|
|
20230612,110200,193452960,12870,12880,12880,12870,200
|
|
20230612,110100,190878780,12910,12910,12910,12910,0
|
|
20230612,110000,190878780,12910,12910,12910,12910,0
|
|
20230612,105900,190878780,12910,12910,12910,12910,0
|
|
20230612,105800,190878780,12910,12910,12910,12910,0
|
|
20230612,105700,190878780,12910,12910,12910,12910,3
|
|
20230612,105600,190840050,12910,12910,12910,12910,0
|
|
20230612,105500,190840050,12910,12910,12910,12910,0
|
|
20230612,105400,190840050,12910,12910,12910,12910,0
|
|
20230612,105300,190840050,12910,12910,12910,12910,0
|
|
20230612,105200,190840050,12910,12910,12910,12910,1
|
|
20230612,105100,190827140,12910,12920,12920,12910,69
|
|
20230612,105000,189936310,12920,12920,12920,12920,34
|
|
20230612,104900,189497030,12920,12920,12920,12920,0
|
|
20230612,104800,189497030,12920,12920,12920,12920,0
|
|
20230612,104700,189497030,12920,12920,12920,12920,1
|
|
20230612,104600,189484110,12890,12890,12890,12890,0
|
|
20230612,104500,189484110,12890,12890,12890,12890,50
|
|
20230612,104400,188839610,12890,12890,12890,12890,0
|
|
20230612,104300,188839610,12890,12890,12890,12890,150
|
|
20230612,104200,186906110,12890,12890,12890,12890,0
|
|
20230612,104100,186906110,12890,12890,12890,12890,0
|
|
20230612,104000,186906110,12890,12890,12890,12890,0
|
|
20230612,103900,186906110,12890,12890,12890,12890,0
|
|
20230612,103800,186906110,12890,12890,12890,12890,2
|
|
20230612,103700,186880330,12920,12920,12920,12920,8
|
|
20230612,103600,186776970,12890,12890,12890,12890,0
|
|
20230612,103500,186776970,12890,12890,12890,12890,1
|
|
20230612,103400,186764080,12910,12920,12920,12910,501
|
|
20230612,103300,180296150,12940,12940,12940,12940,0
|
|
20230612,103200,180296150,12940,12940,12940,12940,3
|
|
20230612,103100,180257330,12940,12940,12940,12940,25
|
|
20230612,103000,179933830,12910,12940,12940,12910,610
|
|
20230612,102900,172044110,12940,12940,12940,12940,50
|
|
20230612,102800,171397110,13020,13020,13020,13020,1
|
|
20230612,102700,171384090,12910,12910,12910,12910,0
|
|
20230612,102600,171384090,12910,13030,13030,12910,91
|
|
20230612,102500,170199000,13020,12990,13020,12990,689
|
|
20230612,102400,161247930,12990,12990,12990,12990,1
|
|
20230612,102300,161234940,12920,12920,12920,12920,0
|
|
20230612,102200,161234940,12920,12920,12920,12920,0
|
|
20230612,102100,161234940,12920,12920,12920,12920,0
|
|
20230612,102000,161234940,12920,12920,12920,12920,0
|
|
20230612,101900,161234940,12920,12920,12920,12920,0
|
|
20230612,101800,161234940,12920,12920,12920,12920,0
|
|
20230612,101700,161234940,12920,12920,12920,12920,0
|
|
20230612,101600,161234940,12920,12920,12920,12920,50
|
|
20230612,101500,160588940,12930,12930,12930,12930,0
|
|
20230612,101400,160588940,12930,12930,12930,12930,0
|
|
20230612,101300,160588940,12930,12930,12930,12930,2
|
|
20230612,101200,160563080,13000,12870,13010,12870,1385
|
|
20230612,101100,142645420,12860,12860,12860,12860,238
|
|
20230612,101000,139584740,12850,12850,12850,12850,0
|
|
20230612,100900,139584740,12850,12850,12850,12850,193
|
|
20230612,100800,137104690,12820,12820,12820,12820,10
|
|
20230612,100700,136976490,12820,12820,12820,12820,50
|
|
20230612,100600,136335490,12820,12820,12820,12820,1078
|
|
20230612,100500,122515530,12820,12820,12820,12820,133
|
|
20230612,100400,120810470,12850,12850,12850,12850,0
|
|
20230612,100300,120810470,12850,12850,12850,12850,30
|
|
20230612,100200,120424970,12850,12850,12850,12850,1
|
|
20230612,100100,120412120,12840,12840,12840,12800,2634
|
|
20230612,100000,86643940,12840,12870,12870,12840,976
|
|
20230612,095900,74109890,12870,12880,12880,12870,17
|
|
20230612,095800,73891020,12880,12880,12880,12880,0
|
|
20230612,095700,73891020,12880,12880,12880,12880,0
|
|
20230612,095600,73891020,12880,12880,12880,12880,5
|
|
20230612,095500,73826620,12890,12890,12890,12890,0
|
|
20230612,095400,73826620,12890,12890,12890,12890,80
|
|
20230612,095300,72795420,12890,12890,12890,12890,283
|
|
20230612,095200,69147550,12890,12890,12890,12890,0
|
|
20230612,095100,69147550,12890,12920,12920,12890,277
|
|
20230612,095000,65574710,12890,12890,12890,12890,0
|
|
20230612,094900,65574710,12890,12890,12890,12890,1
|
|
20230612,094800,65561820,12890,12890,12890,12890,30
|
|
20230612,094700,65175120,12920,12920,12920,12920,0
|
|
20230612,094600,65175120,12920,12920,12920,12920,0
|
|
20230612,094500,65175120,12920,12920,12920,12920,1
|
|
20230612,094400,65162200,12860,12860,12860,12860,0
|
|
20230612,094300,65162200,12860,12860,12860,12860,0
|
|
20230612,094200,65162200,12860,12860,12860,12860,0
|
|
20230612,094100,65162200,12860,12860,12860,12860,0
|
|
20230612,094000,65162200,12860,12860,12860,12860,0
|
|
20230612,093900,65162200,12860,12860,12860,12860,0
|
|
20230612,093800,65162200,12860,12860,12860,12860,0
|
|
20230612,093700,65162200,12860,12860,12860,12860,9
|
|
20230612,093600,65046460,12860,12860,12860,12860,0
|
|
20230612,093500,65046460,12860,12860,12860,12860,20
|
|
20230612,093400,64789260,12860,12860,12860,12860,0
|
|
20230612,093300,64789260,12860,12860,12860,12860,0
|
|
20230612,093200,64789260,12860,12860,12860,12860,1
|
|
20230612,093100,64776400,12860,12860,12860,12860,0
|
|
20230612,093000,64776400,12860,12860,12860,12860,1
|
|
20230612,092900,64763540,12900,12900,12900,12900,3
|
|
20230612,092800,64724840,12900,12900,12900,12900,0
|
|
20230612,092700,64724840,12900,12900,12900,12900,1
|
|
20230612,092600,64711940,12900,12900,12900,12900,0
|
|
20230612,092500,64711940,12900,12900,12900,12900,0
|
|
20230612,092400,64711940,12900,12900,12900,12900,0
|
|
20230612,092300,64711940,12900,12900,12900,12900,0
|
|
20230612,092200,64711940,12900,12840,12900,12840,1069
|
|
20230612,092100,50948870,12840,12840,12840,12840,10
|
|
20230612,092000,50820470,12870,12860,12870,12850,611
|
|
20230612,091900,42968470,12870,12890,12890,12870,115
|
|
20230612,091800,41486160,12900,12900,12900,12900,0
|
|
20230612,091700,41486160,12900,12900,12900,12900,1
|
|
20230612,091600,41473260,12890,12870,12890,12870,45
|
|
20230612,091500,40893230,12900,12900,12900,12900,69
|
|
20230612,091400,40003130,12940,12940,12940,12940,2
|
|
20230612,091300,39977250,12900,12860,12900,12860,4
|
|
20230612,091200,39925690,12940,12930,12940,12930,335
|
|
20230612,091100,35593960,12930,12930,12930,12930,1
|
|
20230612,091000,35581030,12880,12880,12880,12880,0
|
|
20230612,090900,35581030,12880,12880,12880,12880,0
|
|
20230612,090800,35581030,12880,12870,12880,12870,379
|
|
20230612,090700,30700260,12810,12810,12810,12810,53
|
|
20230612,090600,30021330,12790,12790,12790,12790,58
|
|
20230612,090500,29279510,12790,12800,12800,12790,351
|
|
20230612,090400,24790170,12790,12790,12790,12790,356
|
|
20230612,090300,20236930,12860,12870,12870,12860,278
|
|
20230612,090200,16661680,12870,12870,12870,12870,1
|
|
20230612,090100,16648810,12870,12950,12950,12870,152
|
|
20230612,090000,14680570,12950,12860,12950,12860,1141
|