662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195900,165333890,11700,11700,11700,11700,134
|
|
20230612,195800,165333890,11700,11700,11700,11700,0
|
|
20230612,195700,165333890,11700,11700,11700,11700,0
|
|
20230612,195600,165333890,11700,11700,11700,11700,0
|
|
20230612,195500,165333890,11700,11700,11700,11700,0
|
|
20230612,195400,165333890,11700,11700,11700,11700,0
|
|
20230612,195300,165333890,11700,11700,11700,11700,0
|
|
20230612,195200,165333890,11700,11700,11700,11700,0
|
|
20230612,195100,165333890,11700,11700,11700,11700,0
|
|
20230612,195000,165333890,11700,11700,11700,11700,0
|
|
20230612,194900,165333890,11700,11700,11700,11700,0
|
|
20230612,194800,165333890,11700,11700,11700,11700,0
|
|
20230612,194700,165333890,11700,11700,11700,11700,0
|
|
20230612,194600,165333890,11700,11700,11700,11700,0
|
|
20230612,194500,165333890,11700,11700,11700,11700,0
|
|
20230612,194400,165333890,11700,11700,11700,11700,0
|
|
20230612,194300,165333890,11700,11700,11700,11700,0
|
|
20230612,194200,165333890,11700,11700,11700,11700,0
|
|
20230612,194100,165333890,11700,11700,11700,11700,0
|
|
20230612,194000,165333890,11700,11700,11700,11700,0
|
|
20230612,193900,165333890,11700,11700,11700,11700,0
|
|
20230612,193800,165333890,11700,11700,11700,11700,0
|
|
20230612,193700,165333890,11700,11700,11700,11700,0
|
|
20230612,193600,165333890,11700,11700,11700,11700,0
|
|
20230612,193500,165333890,11700,11700,11700,11700,0
|
|
20230612,193400,165333890,11700,11700,11700,11700,0
|
|
20230612,193300,165333890,11700,11700,11700,11700,0
|
|
20230612,193200,165333890,11700,11700,11700,11700,0
|
|
20230612,193100,165333890,11700,11700,11700,11700,0
|
|
20230612,193000,165333890,11700,11700,11700,11700,0
|
|
20230612,192900,165333890,11700,11700,11700,11700,134
|
|
20230612,192800,165333890,11700,11700,11700,11700,0
|
|
20230612,192700,165333890,11700,11700,11700,11700,0
|
|
20230612,192600,165333890,11700,11700,11700,11700,0
|
|
20230612,192500,165333890,11700,11700,11700,11700,0
|
|
20230612,192400,165333890,11700,11700,11700,11700,0
|
|
20230612,192300,165333890,11700,11700,11700,11700,0
|
|
20230612,192200,165333890,11700,11700,11700,11700,0
|
|
20230612,192100,165333890,11700,11700,11700,11700,0
|
|
20230612,192000,165333890,11700,11700,11700,11700,0
|
|
20230612,191900,165333890,11700,11700,11700,11700,0
|
|
20230612,191800,165333890,11700,11700,11700,11700,0
|
|
20230612,191700,165333890,11700,11700,11700,11700,0
|
|
20230612,191600,165333890,11700,11700,11700,11700,0
|
|
20230612,191500,165333890,11700,11700,11700,11700,0
|
|
20230612,191400,165333890,11700,11700,11700,11700,0
|
|
20230612,191300,165333890,11700,11700,11700,11700,0
|
|
20230612,191200,165333890,11700,11700,11700,11700,0
|
|
20230612,191100,165333890,11700,11700,11700,11700,0
|
|
20230612,191000,165333890,11700,11700,11700,11700,0
|
|
20230612,190900,165333890,11700,11700,11700,11700,0
|
|
20230612,190800,165333890,11700,11700,11700,11700,0
|
|
20230612,190700,165333890,11700,11700,11700,11700,0
|
|
20230612,190600,165333890,11700,11700,11700,11700,0
|
|
20230612,190500,165333890,11700,11700,11700,11700,0
|
|
20230612,190400,165333890,11700,11700,11700,11700,0
|
|
20230612,190300,165333890,11700,11700,11700,11700,0
|
|
20230612,190200,165333890,11700,11700,11700,11700,0
|
|
20230612,190100,165333890,11700,11700,11700,11700,0
|
|
20230612,190000,165333890,11700,11700,11700,11700,0
|
|
20230612,185900,165333890,11700,11700,11700,11700,134
|
|
20230612,185800,165333890,11700,11700,11700,11700,0
|
|
20230612,185700,165333890,11700,11700,11700,11700,0
|
|
20230612,185600,165333890,11700,11700,11700,11700,0
|
|
20230612,185500,165333890,11700,11700,11700,11700,0
|
|
20230612,185400,165333890,11700,11700,11700,11700,0
|
|
20230612,185300,165333890,11700,11700,11700,11700,0
|
|
20230612,185200,165333890,11700,11700,11700,11700,0
|
|
20230612,185100,165333890,11700,11700,11700,11700,0
|
|
20230612,185000,165333890,11700,11700,11700,11700,0
|
|
20230612,184900,165333890,11700,11700,11700,11700,0
|
|
20230612,184800,165333890,11700,11700,11700,11700,0
|
|
20230612,184700,165333890,11700,11700,11700,11700,0
|
|
20230612,184600,165333890,11700,11700,11700,11700,0
|
|
20230612,184500,165333890,11700,11700,11700,11700,0
|
|
20230612,184400,165333890,11700,11700,11700,11700,0
|
|
20230612,184300,165333890,11700,11700,11700,11700,0
|
|
20230612,184200,165333890,11700,11700,11700,11700,0
|
|
20230612,184100,165333890,11700,11700,11700,11700,0
|
|
20230612,184000,165333890,11700,11700,11700,11700,0
|
|
20230612,183900,165333890,11700,11700,11700,11700,0
|
|
20230612,183800,165333890,11700,11700,11700,11700,0
|
|
20230612,183700,165333890,11700,11700,11700,11700,0
|
|
20230612,183600,165333890,11700,11700,11700,11700,0
|
|
20230612,183500,165333890,11700,11700,11700,11700,0
|
|
20230612,183400,165333890,11700,11700,11700,11700,0
|
|
20230612,183300,165333890,11700,11700,11700,11700,0
|
|
20230612,183200,165333890,11700,11700,11700,11700,0
|
|
20230612,183100,165333890,11700,11700,11700,11700,0
|
|
20230612,183000,165333890,11700,11700,11700,11700,0
|
|
20230612,182900,165333890,11700,11700,11700,11700,134
|
|
20230612,182800,165333890,11700,11700,11700,11700,0
|
|
20230612,182700,165333890,11700,11700,11700,11700,0
|
|
20230612,182600,165333890,11700,11700,11700,11700,0
|
|
20230612,182500,165333890,11700,11700,11700,11700,0
|
|
20230612,182400,165333890,11700,11700,11700,11700,0
|
|
20230612,182300,165333890,11700,11700,11700,11700,0
|
|
20230612,182200,165333890,11700,11700,11700,11700,0
|
|
20230612,182100,165333890,11700,11700,11700,11700,0
|
|
20230612,182000,165333890,11700,11700,11700,11700,0
|
|
20230612,181900,165333890,11700,11700,11700,11700,0
|
|
20230612,181800,165333890,11700,11700,11700,11700,0
|
|
20230612,181700,165333890,11700,11700,11700,11700,0
|
|
20230612,181600,165333890,11700,11700,11700,11700,0
|
|
20230612,181500,165333890,11700,11700,11700,11700,0
|
|
20230612,181400,165333890,11700,11700,11700,11700,0
|
|
20230612,181300,165333890,11700,11700,11700,11700,0
|
|
20230612,181200,165333890,11700,11700,11700,11700,0
|
|
20230612,181100,165333890,11700,11700,11700,11700,0
|
|
20230612,181000,165333890,11700,11700,11700,11700,0
|
|
20230612,180900,165333890,11700,11700,11700,11700,0
|
|
20230612,180800,165333890,11700,11700,11700,11700,0
|
|
20230612,180700,165333890,11700,11700,11700,11700,0
|
|
20230612,180600,165333890,11700,11700,11700,11700,0
|
|
20230612,180500,165333890,11700,11700,11700,11700,0
|
|
20230612,180400,165333890,11700,11700,11700,11700,0
|
|
20230612,180300,165333890,11700,11700,11700,11700,0
|
|
20230612,180200,165333890,11700,11700,11700,11700,0
|
|
20230612,180100,165333890,11700,11700,11700,11700,0
|
|
20230612,180000,165333890,11700,11700,11700,11700,0
|
|
20230612,175900,165333890,11700,11700,11700,11700,134
|
|
20230612,175800,165333890,11700,11700,11700,11700,0
|
|
20230612,175700,165333890,11700,11700,11700,11700,0
|
|
20230612,175600,165333890,11700,11700,11700,11700,0
|
|
20230612,175500,165333890,11700,11700,11700,11700,0
|
|
20230612,175400,165333890,11700,11700,11700,11700,0
|
|
20230612,175300,165333890,11700,11700,11700,11700,0
|
|
20230612,175200,165333890,11700,11700,11700,11700,0
|
|
20230612,175100,165333890,11700,11700,11700,11700,0
|
|
20230612,175000,165333890,11700,11700,11700,11700,0
|
|
20230612,174900,165333890,11700,11700,11700,11700,0
|
|
20230612,174800,165333890,11700,11700,11700,11700,0
|
|
20230612,174700,165333890,11700,11700,11700,11700,0
|
|
20230612,174600,165333890,11700,11700,11700,11700,0
|
|
20230612,174500,165333890,11700,11700,11700,11700,0
|
|
20230612,174400,165333890,11700,11700,11700,11700,0
|
|
20230612,174300,165333890,11700,11700,11700,11700,0
|
|
20230612,174200,165333890,11700,11700,11700,11700,0
|
|
20230612,174100,165333890,11700,11700,11700,11700,0
|
|
20230612,174000,165333890,11700,11700,11700,11700,0
|
|
20230612,173900,165333890,11700,11700,11700,11700,0
|
|
20230612,173800,165333890,11700,11700,11700,11700,0
|
|
20230612,173700,165333890,11700,11700,11700,11700,0
|
|
20230612,173600,165333890,11700,11700,11700,11700,0
|
|
20230612,173500,165333890,11700,11700,11700,11700,0
|
|
20230612,173400,165333890,11700,11700,11700,11700,0
|
|
20230612,173300,165333890,11700,11700,11700,11700,0
|
|
20230612,173200,165333890,11700,11700,11700,11700,0
|
|
20230612,173100,165333890,11700,11700,11700,11700,0
|
|
20230612,173000,165333890,11700,11700,11700,11700,0
|
|
20230612,172900,165333890,11700,11700,11700,11700,134
|
|
20230612,172800,165333890,11700,11700,11700,11700,0
|
|
20230612,172700,165333890,11700,11700,11700,11700,0
|
|
20230612,172600,165333890,11700,11700,11700,11700,0
|
|
20230612,172500,165333890,11700,11700,11700,11700,0
|
|
20230612,172400,165333890,11700,11700,11700,11700,0
|
|
20230612,172300,165333890,11700,11700,11700,11700,0
|
|
20230612,172200,165333890,11700,11700,11700,11700,0
|
|
20230612,172100,165333890,11700,11700,11700,11700,0
|
|
20230612,172000,165333890,11700,11700,11700,11700,0
|
|
20230612,171900,165333890,11700,11700,11700,11700,0
|
|
20230612,171800,165333890,11700,11700,11700,11700,0
|
|
20230612,171700,165333890,11700,11700,11700,11700,0
|
|
20230612,171600,165333890,11700,11700,11700,11700,0
|
|
20230612,171500,165333890,11700,11700,11700,11700,0
|
|
20230612,171400,165333890,11700,11700,11700,11700,0
|
|
20230612,171300,165333890,11700,11700,11700,11700,0
|
|
20230612,171200,165333890,11700,11700,11700,11700,0
|
|
20230612,171100,165333890,11700,11700,11700,11700,0
|
|
20230612,171000,165333890,11700,11700,11700,11700,0
|
|
20230612,170900,165333890,11700,11700,11700,11700,0
|
|
20230612,170800,165333890,11700,11700,11700,11700,0
|
|
20230612,170700,165333890,11700,11700,11700,11700,0
|
|
20230612,170600,165333890,11700,11700,11700,11700,0
|
|
20230612,170500,165333890,11700,11700,11700,11700,0
|
|
20230612,170400,165333890,11700,11700,11700,11700,0
|
|
20230612,170300,165333890,11700,11700,11700,11700,0
|
|
20230612,170200,165333890,11700,11700,11700,11700,0
|
|
20230612,170100,165333890,11700,11700,11700,11700,0
|
|
20230612,170000,165333890,11700,11700,11700,11700,0
|
|
20230612,165900,165333890,11700,11700,11700,11700,134
|
|
20230612,165800,165333890,11700,11700,11700,11700,0
|
|
20230612,165700,165333890,11700,11700,11700,11700,0
|
|
20230612,165600,165333890,11700,11700,11700,11700,0
|
|
20230612,165500,165333890,11700,11700,11700,11700,0
|
|
20230612,165400,165333890,11700,11700,11700,11700,0
|
|
20230612,165300,165333890,11700,11700,11700,11700,0
|
|
20230612,165200,165333890,11700,11700,11700,11700,0
|
|
20230612,165100,165333890,11700,11700,11700,11700,0
|
|
20230612,165000,165333890,11700,11700,11700,11700,0
|
|
20230612,164900,165333890,11700,11700,11700,11700,0
|
|
20230612,164800,165333890,11700,11700,11700,11700,0
|
|
20230612,164700,165333890,11700,11700,11700,11700,0
|
|
20230612,164600,165333890,11700,11700,11700,11700,0
|
|
20230612,164500,165333890,11700,11700,11700,11700,0
|
|
20230612,164400,165333890,11700,11700,11700,11700,0
|
|
20230612,164300,165333890,11700,11700,11700,11700,0
|
|
20230612,164200,165333890,11700,11700,11700,11700,0
|
|
20230612,164100,165333890,11700,11700,11700,11700,0
|
|
20230612,164000,165333890,11700,11700,11700,11700,0
|
|
20230612,163900,165333890,11700,11700,11700,11700,0
|
|
20230612,163800,165333890,11700,11700,11700,11700,0
|
|
20230612,163700,165333890,11700,11700,11700,11700,0
|
|
20230612,163600,165333890,11700,11700,11700,11700,0
|
|
20230612,163500,165333890,11700,11700,11700,11700,0
|
|
20230612,163400,165333890,11700,11700,11700,11700,0
|
|
20230612,163300,165333890,11700,11700,11700,11700,0
|
|
20230612,163200,165333890,11700,11700,11700,11700,0
|
|
20230612,163100,165333890,11700,11700,11700,11700,0
|
|
20230612,163000,165333890,11700,11700,11700,11700,0
|
|
20230612,162900,165333890,11700,11700,11700,11700,134
|
|
20230612,162800,165333890,11700,11700,11700,11700,0
|
|
20230612,162700,165333890,11700,11700,11700,11700,0
|
|
20230612,162600,165333890,11700,11700,11700,11700,0
|
|
20230612,162500,165333890,11700,11700,11700,11700,0
|
|
20230612,162400,165333890,11700,11700,11700,11700,0
|
|
20230612,162300,165333890,11700,11700,11700,11700,0
|
|
20230612,162200,165333890,11700,11700,11700,11700,0
|
|
20230612,162100,165333890,11700,11700,11700,11700,0
|
|
20230612,162000,165333890,11700,11700,11700,11700,0
|
|
20230612,161900,165333890,11700,11700,11700,11700,0
|
|
20230612,161800,165333890,11700,11700,11700,11700,0
|
|
20230612,161700,165333890,11700,11700,11700,11700,0
|
|
20230612,161600,165333890,11700,11700,11700,11700,0
|
|
20230612,161500,165333890,11700,11700,11700,11700,0
|
|
20230612,161400,165333890,11700,11700,11700,11700,0
|
|
20230612,161300,165333890,11700,11700,11700,11700,0
|
|
20230612,161200,165333890,11700,11700,11700,11700,0
|
|
20230612,161100,165333890,11700,11700,11700,11700,0
|
|
20230612,161000,165333890,11700,11700,11700,11700,0
|
|
20230612,160900,165333890,11700,11700,11700,11700,0
|
|
20230612,160800,165333890,11700,11700,11700,11700,0
|
|
20230612,160700,165333890,11700,11700,11700,11700,0
|
|
20230612,160600,165333890,11700,11700,11700,11700,0
|
|
20230612,160500,165333890,11700,11700,11700,11700,0
|
|
20230612,160400,165333890,11700,11700,11700,11700,0
|
|
20230612,160300,165333890,11700,11700,11700,11700,0
|
|
20230612,160200,165333890,11700,11700,11700,11700,0
|
|
20230612,160100,165333890,11700,11700,11700,11700,0
|
|
20230612,160000,165333890,11700,11700,11700,11700,0
|
|
20230612,155900,165333890,11700,11700,11700,11700,134
|
|
20230612,155800,165333890,11700,11700,11700,11700,0
|
|
20230612,155700,165333890,11700,11700,11700,11700,0
|
|
20230612,155600,165333890,11700,11700,11700,11700,0
|
|
20230612,155500,165333890,11700,11700,11700,11700,0
|
|
20230612,155400,165333890,11700,11700,11700,11700,0
|
|
20230612,155300,165333890,11700,11700,11700,11700,0
|
|
20230612,155200,165333890,11700,11700,11700,11700,0
|
|
20230612,155100,165333890,11700,11700,11700,11700,0
|
|
20230612,155000,165333890,11700,11700,11700,11700,0
|
|
20230612,154900,165333890,11700,11700,11700,11700,0
|
|
20230612,154800,165333890,11700,11700,11700,11700,0
|
|
20230612,154700,165333890,11700,11700,11700,11700,0
|
|
20230612,154600,165333890,11700,11700,11700,11700,0
|
|
20230612,154500,165333890,11700,11700,11700,11700,0
|
|
20230612,154400,165333890,11700,11700,11700,11700,0
|
|
20230612,154300,165333890,11700,11700,11700,11700,0
|
|
20230612,154200,165333890,11700,11700,11700,11700,0
|
|
20230612,154100,165333890,11700,11700,11700,11700,0
|
|
20230612,154000,165333890,11700,11700,11700,11700,0
|
|
20230612,153900,165333890,11700,11700,11700,11700,0
|
|
20230612,153800,165333890,11700,11700,11700,11700,0
|
|
20230612,153700,165333890,11700,11700,11700,11700,0
|
|
20230612,153600,165333890,11700,11700,11700,11700,0
|
|
20230612,153500,165333890,11700,11700,11700,11700,0
|
|
20230612,153400,165333890,11700,11700,11700,11700,0
|
|
20230612,153300,165333890,11700,11700,11700,11700,0
|
|
20230612,153200,165333890,11700,11700,11700,11700,0
|
|
20230612,153100,165333890,11700,11700,11700,11700,0
|
|
20230612,153000,165333890,11700,11700,11700,11700,134
|
|
20230612,152900,163766090,11690,11690,11690,11690,0
|
|
20230612,152800,163766090,11690,11690,11690,11690,0
|
|
20230612,152700,163766090,11690,11690,11690,11690,0
|
|
20230612,152600,163766090,11690,11690,11690,11690,0
|
|
20230612,152500,163766090,11690,11690,11690,11690,0
|
|
20230612,152400,163766090,11690,11690,11690,11690,0
|
|
20230612,152300,163766090,11690,11690,11690,11690,0
|
|
20230612,152200,163766090,11690,11690,11690,11690,0
|
|
20230612,152100,163766090,11690,11690,11690,11690,0
|
|
20230612,152000,163766090,11690,11690,11690,11690,0
|
|
20230612,151900,163766090,11690,11680,11690,11680,501
|
|
20230612,151800,157910160,11680,11680,11680,11680,0
|
|
20230612,151700,157910160,11680,11680,11680,11680,300
|
|
20230612,151600,154406160,11650,11670,11670,11650,300
|
|
20230612,151500,150909040,11680,11680,11680,11670,116
|
|
20230612,151400,149555300,11670,11670,11670,11670,80
|
|
20230612,151300,148621700,11680,11680,11680,11680,0
|
|
20230612,151200,148621700,11680,11680,11680,11680,0
|
|
20230612,151100,148621700,11680,11680,11680,11680,0
|
|
20230612,151000,148621700,11680,11680,11680,11680,1
|
|
20230612,150900,148610020,11680,11680,11680,11680,0
|
|
20230612,150800,148610020,11680,11680,11680,11680,0
|
|
20230612,150700,148610020,11680,11670,11680,11670,2
|
|
20230612,150600,148586670,11670,11670,11670,11670,0
|
|
20230612,150500,148586670,11670,11670,11670,11670,0
|
|
20230612,150400,148586670,11670,11670,11670,11670,1
|
|
20230612,150300,148575000,11660,11660,11660,11660,0
|
|
20230612,150200,148575000,11660,11660,11660,11660,0
|
|
20230612,150100,148575000,11660,11660,11660,11660,1
|
|
20230612,150000,148563340,11660,11670,11670,11660,10
|
|
20230612,145900,148446670,11680,11680,11680,11680,10
|
|
20230612,145800,148329870,11680,11680,11680,11680,0
|
|
20230612,145700,148329870,11680,11680,11680,11680,0
|
|
20230612,145600,148329870,11680,11680,11680,11680,3
|
|
20230612,145500,148294830,11680,11680,11680,11680,0
|
|
20230612,145400,148294830,11680,11680,11680,11680,47
|
|
20230612,145300,147745870,11690,11690,11690,11690,0
|
|
20230612,145200,147745870,11690,11690,11690,11690,0
|
|
20230612,145100,147745870,11690,11690,11690,11690,0
|
|
20230612,145000,147745870,11690,11690,11690,11690,0
|
|
20230612,144900,147745870,11690,11690,11690,11690,0
|
|
20230612,144800,147745870,11690,11690,11690,11690,0
|
|
20230612,144700,147745870,11690,11690,11690,11690,5
|
|
20230612,144600,147687420,11690,11690,11690,11690,190
|
|
20230612,144500,145466320,11700,11700,11700,11700,0
|
|
20230612,144400,145466320,11700,11690,11700,11690,46
|
|
20230612,144300,144928150,11700,11700,11700,11700,0
|
|
20230612,144200,144928150,11700,11700,11700,11700,0
|
|
20230612,144100,144928150,11700,11700,11700,11700,0
|
|
20230612,144000,144928150,11700,11700,11700,11700,0
|
|
20230612,143900,144928150,11700,11700,11700,11700,0
|
|
20230612,143800,144928150,11700,11700,11700,11700,0
|
|
20230612,143700,144928150,11700,11700,11700,11700,0
|
|
20230612,143600,144928150,11700,11700,11700,11700,0
|
|
20230612,143500,144928150,11700,11700,11700,11700,0
|
|
20230612,143400,144928150,11700,11700,11700,11700,0
|
|
20230612,143300,144928150,11700,11700,11700,11700,0
|
|
20230612,143200,144928150,11700,11700,11700,11700,0
|
|
20230612,143100,144928150,11700,11700,11700,11700,145
|
|
20230612,143000,143231650,11710,11690,11710,11690,1108
|
|
20230612,142900,130269590,11690,11690,11690,11690,0
|
|
20230612,142800,130269590,11690,11690,11690,11690,0
|
|
20230612,142700,130269590,11690,11690,11690,11690,0
|
|
20230612,142600,130269590,11690,11690,11690,11690,0
|
|
20230612,142500,130269590,11690,11680,11690,11680,2
|
|
20230612,142400,130246220,11680,11660,11680,11660,341
|
|
20230612,142300,126268790,11660,11660,11660,11660,0
|
|
20230612,142200,126268790,11660,11640,11660,11640,113
|
|
20230612,142100,124953320,11640,11640,11640,11640,0
|
|
20230612,142000,124953320,11640,11640,11640,11640,0
|
|
20230612,141900,124953320,11640,11640,11640,11640,0
|
|
20230612,141800,124953320,11640,11640,11640,11640,0
|
|
20230612,141700,124953320,11640,11640,11640,11640,0
|
|
20230612,141600,124953320,11640,11640,11640,11640,1
|
|
20230612,141500,124941680,11630,11630,11630,11630,168
|
|
20230612,141400,122987840,11630,11630,11630,11630,0
|
|
20230612,141300,122987840,11630,11600,11630,11600,27
|
|
20230612,141200,122674550,11600,11600,11600,11600,31
|
|
20230612,141100,122314950,11620,11620,11620,11620,0
|
|
20230612,141000,122314950,11620,11620,11620,11620,0
|
|
20230612,140900,122314950,11620,11620,11620,11620,0
|
|
20230612,140800,122314950,11620,11620,11620,11620,0
|
|
20230612,140700,122314950,11620,11620,11620,11620,0
|
|
20230612,140600,122314950,11620,11620,11620,11620,1
|
|
20230612,140500,122303330,11620,11620,11620,11620,0
|
|
20230612,140400,122303330,11620,11620,11620,11620,0
|
|
20230612,140300,122303330,11620,11620,11620,11620,0
|
|
20230612,140200,122303330,11620,11620,11620,11620,0
|
|
20230612,140100,122303330,11620,11620,11620,11620,0
|
|
20230612,140000,122303330,11620,11620,11620,11620,0
|
|
20230612,135900,122303330,11620,11620,11620,11620,0
|
|
20230612,135800,122303330,11620,11620,11620,11620,0
|
|
20230612,135700,122303330,11620,11620,11620,11620,0
|
|
20230612,135600,122303330,11620,11620,11620,11620,0
|
|
20230612,135500,122303330,11620,11620,11620,11620,0
|
|
20230612,135400,122303330,11620,11620,11620,11620,0
|
|
20230612,135300,122303330,11620,11620,11620,11620,5
|
|
20230612,135200,122245230,11630,11630,11630,11630,0
|
|
20230612,135100,122245230,11630,11630,11630,11630,0
|
|
20230612,135000,122245230,11630,11630,11630,11630,0
|
|
20230612,134900,122245230,11630,11630,11630,11630,0
|
|
20230612,134800,122245230,11630,11630,11630,11630,2
|
|
20230612,134700,122221970,11620,11620,11620,11620,126
|
|
20230612,134600,120757850,11620,11620,11620,11620,10
|
|
20230612,134500,120641650,11620,11600,11620,11600,502
|
|
20230612,134400,114818410,11620,11620,11620,11620,0
|
|
20230612,134300,114818410,11620,11620,11620,11620,0
|
|
20230612,134200,114818410,11620,11620,11620,11620,0
|
|
20230612,134100,114818410,11620,11620,11620,11620,0
|
|
20230612,134000,114818410,11620,11620,11620,11620,2
|
|
20230612,133900,114795170,11600,11600,11600,11600,1
|
|
20230612,133800,114783570,11620,11620,11620,11620,0
|
|
20230612,133700,114783570,11620,11620,11620,11620,0
|
|
20230612,133600,114783570,11620,11620,11620,11620,0
|
|
20230612,133500,114783570,11620,11620,11620,11620,0
|
|
20230612,133400,114783570,11620,11600,11620,11600,29
|
|
20230612,133300,114447090,11620,11620,11620,11620,0
|
|
20230612,133200,114447090,11620,11620,11620,11620,0
|
|
20230612,133100,114447090,11620,11620,11620,11620,0
|
|
20230612,133000,114447090,11620,11620,11620,11620,0
|
|
20230612,132900,114447090,11620,11620,11620,11620,0
|
|
20230612,132800,114447090,11620,11600,11620,11600,646
|
|
20230612,132700,106952940,11600,11600,11600,11600,0
|
|
20230612,132600,106952940,11600,11600,11600,11600,0
|
|
20230612,132500,106952940,11600,11600,11600,11600,0
|
|
20230612,132400,106952940,11600,11600,11600,11600,0
|
|
20230612,132300,106952940,11600,11600,11600,11600,0
|
|
20230612,132200,106952940,11600,11600,11600,11590,48
|
|
20230612,132100,106396550,11590,11590,11590,11590,140
|
|
20230612,132000,104773950,11590,11590,11590,11590,0
|
|
20230612,131900,104773950,11590,11590,11590,11590,0
|
|
20230612,131800,104773950,11590,11590,11590,11590,0
|
|
20230612,131700,104773950,11590,11590,11590,11590,0
|
|
20230612,131600,104773950,11590,11590,11590,11590,0
|
|
20230612,131500,104773950,11590,11590,11590,11590,0
|
|
20230612,131400,104773950,11590,11590,11590,11590,0
|
|
20230612,131300,104773950,11590,11590,11590,11590,0
|
|
20230612,131200,104773950,11590,11590,11590,11590,0
|
|
20230612,131100,104773950,11590,11590,11590,11590,0
|
|
20230612,131000,104773950,11590,11590,11590,11590,0
|
|
20230612,130900,104773950,11590,11590,11590,11590,2
|
|
20230612,130800,104750770,11560,11560,11560,11560,1
|
|
20230612,130700,104739210,11590,11590,11590,11590,0
|
|
20230612,130600,104739210,11590,11590,11590,11590,8
|
|
20230612,130500,104646490,11550,11560,11560,11550,1000
|
|
20230612,130400,93095460,11590,11590,11590,11590,0
|
|
20230612,130300,93095460,11590,11590,11590,11590,0
|
|
20230612,130200,93095460,11590,11590,11590,11590,10
|
|
20230612,130100,92979560,11550,11550,11550,11550,0
|
|
20230612,130000,92979560,11550,11550,11550,11550,1
|
|
20230612,125900,92968010,11600,11600,11600,11600,0
|
|
20230612,125800,92968010,11600,11600,11600,11600,0
|
|
20230612,125700,92968010,11600,11600,11600,11600,0
|
|
20230612,125600,92968010,11600,11600,11600,11600,0
|
|
20230612,125500,92968010,11600,11600,11600,11600,0
|
|
20230612,125400,92968010,11600,11600,11600,11600,0
|
|
20230612,125300,92968010,11600,11580,11600,11580,2
|
|
20230612,125200,92944830,11580,11580,11580,11580,0
|
|
20230612,125100,92944830,11580,11580,11580,11580,9
|
|
20230612,125000,92840610,11590,11590,11590,11590,1
|
|
20230612,124900,92829020,11550,11550,11550,11550,36
|
|
20230612,124800,92413220,11560,11560,11560,11560,10
|
|
20230612,124700,92297620,11600,11600,11600,11600,0
|
|
20230612,124600,92297620,11600,11600,11600,11600,0
|
|
20230612,124500,92297620,11600,11600,11600,11600,0
|
|
20230612,124400,92297620,11600,11600,11600,11600,0
|
|
20230612,124300,92297620,11600,11600,11600,11600,10
|
|
20230612,124200,92181620,11600,11600,11600,11600,0
|
|
20230612,124100,92181620,11600,11600,11600,11600,0
|
|
20230612,124000,92181620,11600,11560,11600,11560,314
|
|
20230612,123900,88551660,11560,11560,11560,11560,0
|
|
20230612,123800,88551660,11560,11560,11560,11560,0
|
|
20230612,123700,88551660,11560,11570,11570,11560,450
|
|
20230612,123600,83349570,11610,11610,11610,11610,0
|
|
20230612,123500,83349570,11610,11610,11610,11610,0
|
|
20230612,123400,83349570,11610,11610,11610,11610,0
|
|
20230612,123300,83349570,11610,11610,11610,11610,0
|
|
20230612,123200,83349570,11610,11600,11610,11600,3
|
|
20230612,123100,83314760,11570,11570,11570,11570,0
|
|
20230612,123000,83314760,11570,11570,11570,11570,0
|
|
20230612,122900,83314760,11570,11570,11570,11570,1
|
|
20230612,122800,83303190,11610,11610,11610,11610,0
|
|
20230612,122700,83303190,11610,11610,11610,11610,0
|
|
20230612,122600,83303190,11610,11610,11610,11610,10
|
|
20230612,122500,83187090,11610,11610,11610,11610,0
|
|
20230612,122400,83187090,11610,11610,11610,11610,0
|
|
20230612,122300,83187090,11610,11580,11610,11570,130
|
|
20230612,122200,81681690,11610,11610,11610,11610,0
|
|
20230612,122100,81681690,11610,11610,11610,11610,0
|
|
20230612,122000,81681690,11610,11610,11610,11610,1
|
|
20230612,121900,81670080,11590,11590,11590,11590,0
|
|
20230612,121800,81670080,11590,11590,11590,11590,0
|
|
20230612,121700,81670080,11590,11590,11590,11590,0
|
|
20230612,121600,81670080,11590,11590,11590,11590,1
|
|
20230612,121500,81658490,11590,11590,11590,11590,9
|
|
20230612,121400,81554180,11610,11610,11610,11610,0
|
|
20230612,121300,81554180,11610,11610,11610,11610,0
|
|
20230612,121200,81554180,11610,11610,11610,11610,0
|
|
20230612,121100,81554180,11610,11610,11610,11610,0
|
|
20230612,121000,81554180,11610,11610,11610,11610,0
|
|
20230612,120900,81554180,11610,11610,11610,11610,0
|
|
20230612,120800,81554180,11610,11610,11610,11610,0
|
|
20230612,120700,81554180,11610,11610,11610,11610,0
|
|
20230612,120600,81554180,11610,11610,11610,11610,0
|
|
20230612,120500,81554180,11610,11610,11610,11610,0
|
|
20230612,120400,81554180,11610,11610,11610,11610,0
|
|
20230612,120300,81554180,11610,11610,11610,11610,0
|
|
20230612,120200,81554180,11610,11610,11610,11610,0
|
|
20230612,120100,81554180,11610,11610,11610,11610,0
|
|
20230612,120000,81554180,11610,11610,11610,11610,0
|
|
20230612,115900,81554180,11610,11610,11610,11610,0
|
|
20230612,115800,81554180,11610,11610,11610,11610,0
|
|
20230612,115700,81554180,11610,11610,11610,11610,0
|
|
20230612,115600,81554180,11610,11610,11610,11610,0
|
|
20230612,115500,81554180,11610,11610,11610,11610,0
|
|
20230612,115400,81554180,11610,11610,11610,11610,36
|
|
20230612,115300,81136220,11610,11610,11610,11610,0
|
|
20230612,115200,81136220,11610,11610,11610,11610,0
|
|
20230612,115100,81136220,11610,11610,11610,11610,0
|
|
20230612,115000,81136220,11610,11610,11610,11610,1
|
|
20230612,114900,81124610,11610,11610,11610,11610,0
|
|
20230612,114800,81124610,11610,11610,11610,11610,0
|
|
20230612,114700,81124610,11610,11610,11610,11610,0
|
|
20230612,114600,81124610,11610,11610,11610,11610,6
|
|
20230612,114500,81054950,11610,11610,11610,11610,0
|
|
20230612,114400,81054950,11610,11610,11610,11610,1
|
|
20230612,114300,81043340,11580,11580,11580,11580,0
|
|
20230612,114200,81043340,11580,11570,11580,11570,61
|
|
20230612,114100,80336990,11580,11580,11580,11580,0
|
|
20230612,114000,80336990,11580,11580,11580,11580,0
|
|
20230612,113900,80336990,11580,11580,11580,11580,0
|
|
20230612,113800,80336990,11580,11580,11580,11580,0
|
|
20230612,113700,80336990,11580,11580,11580,11580,0
|
|
20230612,113600,80336990,11580,11580,11580,11580,0
|
|
20230612,113500,80336990,11580,11580,11580,11580,10
|
|
20230612,113400,80221190,11580,11580,11580,11580,0
|
|
20230612,113300,80221190,11580,11580,11580,11580,0
|
|
20230612,113200,80221190,11580,11580,11580,11580,0
|
|
20230612,113100,80221190,11580,11580,11580,11580,0
|
|
20230612,113000,80221190,11580,11580,11580,11580,0
|
|
20230612,112900,80221190,11580,11580,11580,11580,0
|
|
20230612,112800,80221190,11580,11580,11580,11580,0
|
|
20230612,112700,80221190,11580,11580,11580,11580,0
|
|
20230612,112600,80221190,11580,11580,11580,11580,0
|
|
20230612,112500,80221190,11580,11580,11580,11580,0
|
|
20230612,112400,80221190,11580,11580,11580,11580,0
|
|
20230612,112300,80221190,11580,11580,11580,11580,0
|
|
20230612,112200,80221190,11580,11580,11580,11580,0
|
|
20230612,112100,80221190,11580,11580,11580,11580,0
|
|
20230612,112000,80221190,11580,11580,11580,11580,0
|
|
20230612,111900,80221190,11580,11580,11580,11580,4
|
|
20230612,111800,80174870,11580,11580,11580,11580,28
|
|
20230612,111700,79850630,11580,11580,11580,11580,0
|
|
20230612,111600,79850630,11580,11580,11580,11580,1
|
|
20230612,111500,79839050,11600,11600,11600,11600,0
|
|
20230612,111400,79839050,11600,11600,11600,11600,0
|
|
20230612,111300,79839050,11600,11600,11600,11600,0
|
|
20230612,111200,79839050,11600,11600,11600,11600,0
|
|
20230612,111100,79839050,11600,11600,11600,11600,0
|
|
20230612,111000,79839050,11600,11600,11600,11600,0
|
|
20230612,110900,79839050,11600,11600,11600,11600,323
|
|
20230612,110800,76092250,11600,11600,11600,11600,0
|
|
20230612,110700,76092250,11600,11600,11600,11600,0
|
|
20230612,110600,76092250,11600,11600,11600,11600,172
|
|
20230612,110500,74097050,11600,11600,11600,11600,5
|
|
20230612,110400,74039050,11600,11600,11600,11600,0
|
|
20230612,110300,74039050,11600,11600,11600,11600,0
|
|
20230612,110200,74039050,11600,11600,11600,11600,0
|
|
20230612,110100,74039050,11600,11600,11600,11600,0
|
|
20230612,110000,74039050,11600,11600,11600,11600,0
|
|
20230612,105900,74039050,11600,11600,11600,11600,0
|
|
20230612,105800,74039050,11600,11600,11600,11600,0
|
|
20230612,105700,74039050,11600,11600,11600,11600,0
|
|
20230612,105600,74039050,11600,11600,11600,11600,0
|
|
20230612,105500,74039050,11600,11600,11600,11600,0
|
|
20230612,105400,74039050,11600,11600,11600,11600,103
|
|
20230612,105300,72844250,11600,11610,11610,11600,449
|
|
20230612,105200,67632890,11610,11610,11610,11610,210
|
|
20230612,105100,65194790,11640,11640,11640,11640,0
|
|
20230612,105000,65194790,11640,11640,11640,11640,0
|
|
20230612,104900,65194790,11640,11640,11640,11640,0
|
|
20230612,104800,65194790,11640,11640,11640,11640,0
|
|
20230612,104700,65194790,11640,11640,11640,11640,0
|
|
20230612,104600,65194790,11640,11640,11640,11640,0
|
|
20230612,104500,65194790,11640,11640,11640,11640,1
|
|
20230612,104400,65183150,11610,11640,11640,11610,502
|
|
20230612,104300,59354870,11620,11620,11620,11620,0
|
|
20230612,104200,59354870,11620,11640,11640,11620,107
|
|
20230612,104100,58110610,11670,11670,11670,11670,0
|
|
20230612,104000,58110610,11670,11670,11670,11670,0
|
|
20230612,103900,58110610,11670,11670,11670,11670,0
|
|
20230612,103800,58110610,11670,11670,11670,11670,0
|
|
20230612,103700,58110610,11670,11670,11670,11670,0
|
|
20230612,103600,58110610,11670,11670,11670,11670,0
|
|
20230612,103500,58110610,11670,11670,11670,11670,0
|
|
20230612,103400,58110610,11670,11670,11670,11670,0
|
|
20230612,103300,58110610,11670,11670,11670,11670,0
|
|
20230612,103200,58110610,11670,11670,11670,11670,0
|
|
20230612,103100,58110610,11670,11670,11670,11670,0
|
|
20230612,103000,58110610,11670,11670,11670,11670,0
|
|
20230612,102900,58110610,11670,11670,11670,11670,0
|
|
20230612,102800,58110610,11670,11650,11670,11650,262
|
|
20230612,102700,55058290,11670,11670,11670,11670,0
|
|
20230612,102600,55058290,11670,11670,11670,11670,0
|
|
20230612,102500,55058290,11670,11670,11670,11670,2
|
|
20230612,102400,55034950,11670,11670,11670,11670,0
|
|
20230612,102300,55034950,11670,11670,11670,11670,0
|
|
20230612,102200,55034950,11670,11670,11670,11670,0
|
|
20230612,102100,55034950,11670,11670,11670,11670,0
|
|
20230612,102000,55034950,11670,11670,11670,11670,0
|
|
20230612,101900,55034950,11670,11670,11670,11670,0
|
|
20230612,101800,55034950,11670,11670,11670,11670,0
|
|
20230612,101700,55034950,11670,11660,11670,11660,44
|
|
20230612,101600,54521900,11660,11660,11660,11660,0
|
|
20230612,101500,54521900,11660,11660,11660,11660,0
|
|
20230612,101400,54521900,11660,11660,11660,11660,0
|
|
20230612,101300,54521900,11660,11650,11660,11650,166
|
|
20230612,101200,52586440,11650,11650,11650,11650,0
|
|
20230612,101100,52586440,11650,11650,11650,11650,0
|
|
20230612,101000,52586440,11650,11650,11650,11650,0
|
|
20230612,100900,52586440,11650,11650,11650,11650,0
|
|
20230612,100800,52586440,11650,11650,11650,11650,0
|
|
20230612,100700,52586440,11650,11650,11650,11650,2
|
|
20230612,100600,52563140,11650,11650,11650,11650,10
|
|
20230612,100500,52446640,11660,11660,11660,11660,158
|
|
20230612,100400,50604360,11660,11660,11660,11660,0
|
|
20230612,100300,50604360,11660,11660,11660,11660,20
|
|
20230612,100200,50371160,11670,11670,11670,11670,0
|
|
20230612,100100,50371160,11670,11670,11670,11670,0
|
|
20230612,100000,50371160,11670,11670,11670,11670,1
|
|
20230612,095900,50359490,11660,11660,11660,11660,0
|
|
20230612,095800,50359490,11660,11660,11660,11660,460
|
|
20230612,095700,44995890,11660,11660,11660,11660,0
|
|
20230612,095600,44995890,11660,11660,11660,11660,0
|
|
20230612,095500,44995890,11660,11650,11660,11650,75
|
|
20230612,095400,44122130,11650,11650,11650,11650,48
|
|
20230612,095300,43562930,11650,11650,11650,11650,0
|
|
20230612,095200,43562930,11650,11650,11650,11650,0
|
|
20230612,095100,43562930,11650,11640,11650,11640,6
|
|
20230612,095000,43493050,11640,11640,11640,11640,0
|
|
20230612,094900,43493050,11640,11610,11640,11610,501
|
|
20230612,094800,37676410,11640,11610,11640,11610,3
|
|
20230612,094700,37641550,11650,11650,11650,11650,0
|
|
20230612,094600,37641550,11650,11650,11650,11650,20
|
|
20230612,094500,37408550,11650,11650,11650,11650,0
|
|
20230612,094400,37408550,11650,11640,11650,11640,11
|
|
20230612,094300,37280480,11640,11600,11640,11600,73
|
|
20230612,094200,36433270,11620,11620,11620,11620,871
|
|
20230612,094100,26312250,11620,11620,11620,11620,0
|
|
20230612,094000,26312250,11620,11620,11620,11620,1
|
|
20230612,093900,26300630,11600,11600,11600,11600,0
|
|
20230612,093800,26300630,11600,11600,11600,11600,0
|
|
20230612,093700,26300630,11600,11600,11600,11600,50
|
|
20230612,093600,25720630,11610,11610,11610,11610,0
|
|
20230612,093500,25720630,11610,11610,11610,11610,5
|
|
20230612,093400,25662580,11610,11610,11610,11610,5
|
|
20230612,093300,25604530,11610,11610,11610,11610,70
|
|
20230612,093200,24791830,11600,11600,11600,11600,142
|
|
20230612,093100,23144630,11600,11600,11600,11600,0
|
|
20230612,093000,23144630,11600,11590,11600,11590,3
|
|
20230612,092900,23109850,11590,11590,11590,11590,0
|
|
20230612,092800,23109850,11590,11590,11590,11590,0
|
|
20230612,092700,23109850,11590,11590,11590,11590,5
|
|
20230612,092600,23051900,11600,11600,11600,11600,15
|
|
20230612,092500,22877900,11630,11630,11630,11630,3
|
|
20230612,092400,22843010,11640,11640,11640,11640,0
|
|
20230612,092300,22843010,11640,11640,11640,11640,0
|
|
20230612,092200,22843010,11640,11590,11640,11590,10
|
|
20230612,092100,22726890,11580,11580,11580,11580,0
|
|
20230612,092000,22726890,11580,11580,11580,11580,2
|
|
20230612,091900,22703730,11580,11580,11580,11580,0
|
|
20230612,091800,22703730,11580,11640,11640,11580,3
|
|
20230612,091700,22668930,11610,11610,11610,11610,31
|
|
20230612,091600,22309020,11620,11610,11620,11610,51
|
|
20230612,091500,21716690,11610,11610,11610,11610,4
|
|
20230612,091400,21670250,11600,11600,11600,11600,1
|
|
20230612,091300,21658650,11600,11600,11600,11600,198
|
|
20230612,091200,19361850,11590,11560,11590,11560,929
|
|
20230612,091100,8603860,11580,11570,11580,11570,22
|
|
20230612,091000,8349310,11600,11590,11600,11590,400
|
|
20230612,090900,3711270,11590,11550,11590,11540,171
|
|
20230612,090800,1737320,11660,11660,11660,11660,0
|
|
20230612,090700,1737320,11660,11660,11660,11660,0
|
|
20230612,090600,1737320,11660,11660,11660,11660,0
|
|
20230612,090500,1737320,11660,11660,11660,11660,0
|
|
20230612,090400,1737320,11660,11660,11660,11660,0
|
|
20230612,090300,1737320,11660,11660,11660,11660,1
|
|
20230612,090200,1725660,11540,11540,11540,11540,15
|
|
20230612,090100,1552560,11600,11600,11600,11600,0
|
|
20230612,090000,1552560,11600,11680,11680,11600,133
|