617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191400,483629060,17950,17950,17950,17950,1301
|
|
20230612,191300,483629060,17950,17950,17950,17950,0
|
|
20230612,191200,483629060,17950,17950,17950,17950,0
|
|
20230612,191100,483629060,17950,17950,17950,17950,0
|
|
20230612,191000,483629060,17950,17950,17950,17950,0
|
|
20230612,190900,483629060,17950,17950,17950,17950,0
|
|
20230612,190800,483629060,17950,17950,17950,17950,0
|
|
20230612,190700,483629060,17950,17950,17950,17950,0
|
|
20230612,190600,483629060,17950,17950,17950,17950,0
|
|
20230612,190500,483629060,17950,17950,17950,17950,0
|
|
20230612,190400,483629060,17950,17950,17950,17950,0
|
|
20230612,190300,483629060,17950,17950,17950,17950,0
|
|
20230612,190200,483629060,17950,17950,17950,17950,0
|
|
20230612,190100,483629060,17950,17950,17950,17950,0
|
|
20230612,190000,483629060,17950,17950,17950,17950,0
|
|
20230612,185900,483629060,17950,17950,17950,17950,0
|
|
20230612,185800,483629060,17950,17950,17950,17950,0
|
|
20230612,185700,483629060,17950,17950,17950,17950,0
|
|
20230612,185600,483629060,17950,17950,17950,17950,0
|
|
20230612,185500,483629060,17950,17950,17950,17950,0
|
|
20230612,185400,483629060,17950,17950,17950,17950,0
|
|
20230612,185300,483629060,17950,17950,17950,17950,0
|
|
20230612,185200,483629060,17950,17950,17950,17950,0
|
|
20230612,185100,483629060,17950,17950,17950,17950,0
|
|
20230612,185000,483629060,17950,17950,17950,17950,0
|
|
20230612,184900,483629060,17950,17950,17950,17950,0
|
|
20230612,184800,483629060,17950,17950,17950,17950,0
|
|
20230612,184700,483629060,17950,17950,17950,17950,0
|
|
20230612,184600,483629060,17950,17950,17950,17950,0
|
|
20230612,184500,483629060,17950,17950,17950,17950,0
|
|
20230612,184400,483629060,17950,17950,17950,17950,1301
|
|
20230612,184300,483629060,17950,17950,17950,17950,0
|
|
20230612,184200,483629060,17950,17950,17950,17950,0
|
|
20230612,184100,483629060,17950,17950,17950,17950,0
|
|
20230612,184000,483629060,17950,17950,17950,17950,0
|
|
20230612,183900,483629060,17950,17950,17950,17950,0
|
|
20230612,183800,483629060,17950,17950,17950,17950,0
|
|
20230612,183700,483629060,17950,17950,17950,17950,0
|
|
20230612,183600,483629060,17950,17950,17950,17950,0
|
|
20230612,183500,483629060,17950,17950,17950,17950,0
|
|
20230612,183400,483629060,17950,17950,17950,17950,0
|
|
20230612,183300,483629060,17950,17950,17950,17950,0
|
|
20230612,183200,483629060,17950,17950,17950,17950,0
|
|
20230612,183100,483629060,17950,17950,17950,17950,0
|
|
20230612,183000,483629060,17950,17950,17950,17950,0
|
|
20230612,182900,483629060,17950,17950,17950,17950,0
|
|
20230612,182800,483629060,17950,17950,17950,17950,0
|
|
20230612,182700,483629060,17950,17950,17950,17950,0
|
|
20230612,182600,483629060,17950,17950,17950,17950,0
|
|
20230612,182500,483629060,17950,17950,17950,17950,0
|
|
20230612,182400,483629060,17950,17950,17950,17950,0
|
|
20230612,182300,483629060,17950,17950,17950,17950,0
|
|
20230612,182200,483629060,17950,17950,17950,17950,0
|
|
20230612,182100,483629060,17950,17950,17950,17950,0
|
|
20230612,182000,483629060,17950,17950,17950,17950,0
|
|
20230612,181900,483629060,17950,17950,17950,17950,0
|
|
20230612,181800,483629060,17950,17950,17950,17950,0
|
|
20230612,181700,483629060,17950,17950,17950,17950,0
|
|
20230612,181600,483629060,17950,17950,17950,17950,0
|
|
20230612,181500,483629060,17950,17950,17950,17950,0
|
|
20230612,181400,483629060,17950,17950,17950,17950,1301
|
|
20230612,181300,483629060,17950,17950,17950,17950,0
|
|
20230612,181200,483629060,17950,17950,17950,17950,0
|
|
20230612,181100,483629060,17950,17950,17950,17950,0
|
|
20230612,181000,483629060,17950,17950,17950,17950,0
|
|
20230612,180900,483629060,17950,17950,17950,17950,0
|
|
20230612,180800,483629060,17950,17950,17950,17950,0
|
|
20230612,180700,483629060,17950,17950,17950,17950,0
|
|
20230612,180600,483629060,17950,17950,17950,17950,0
|
|
20230612,180500,483629060,17950,17950,17950,17950,0
|
|
20230612,180400,483629060,17950,17950,17950,17950,0
|
|
20230612,180300,483629060,17950,17950,17950,17950,0
|
|
20230612,180200,483629060,17950,17950,17950,17950,0
|
|
20230612,180100,483629060,17950,17950,17950,17950,0
|
|
20230612,180000,483629060,17950,17950,17950,17950,0
|
|
20230612,175900,483629060,17950,17950,17950,17950,0
|
|
20230612,175800,483629060,17950,17950,17950,17950,0
|
|
20230612,175700,483629060,17950,17950,17950,17950,0
|
|
20230612,175600,483629060,17950,17950,17950,17950,0
|
|
20230612,175500,483629060,17950,17950,17950,17950,0
|
|
20230612,175400,483629060,17950,17950,17950,17950,0
|
|
20230612,175300,483629060,17950,17950,17950,17950,0
|
|
20230612,175200,483629060,17950,17950,17950,17950,0
|
|
20230612,175100,483629060,17950,17950,17950,17950,0
|
|
20230612,175000,483629060,17950,17950,17950,17950,0
|
|
20230612,174900,483629060,17950,17950,17950,17950,0
|
|
20230612,174800,483629060,17950,17950,17950,17950,0
|
|
20230612,174700,483629060,17950,17950,17950,17950,0
|
|
20230612,174600,483629060,17950,17950,17950,17950,0
|
|
20230612,174500,483629060,17950,17950,17950,17950,0
|
|
20230612,174400,483629060,17950,17950,17950,17950,1301
|
|
20230612,174300,483629060,17950,17950,17950,17950,0
|
|
20230612,174200,483629060,17950,17950,17950,17950,0
|
|
20230612,174100,483629060,17950,17950,17950,17950,0
|
|
20230612,174000,483629060,17950,17950,17950,17950,0
|
|
20230612,173900,483629060,17950,17950,17950,17950,0
|
|
20230612,173800,483629060,17950,17950,17950,17950,0
|
|
20230612,173700,483629060,17950,17950,17950,17950,0
|
|
20230612,173600,483629060,17950,17950,17950,17950,0
|
|
20230612,173500,483629060,17950,17950,17950,17950,0
|
|
20230612,173400,483629060,17950,17950,17950,17950,0
|
|
20230612,173300,483629060,17950,17950,17950,17950,0
|
|
20230612,173200,483629060,17950,17950,17950,17950,0
|
|
20230612,173100,483629060,17950,17950,17950,17950,0
|
|
20230612,173000,483629060,17950,17950,17950,17950,0
|
|
20230612,172900,483629060,17950,17950,17950,17950,0
|
|
20230612,172800,483629060,17950,17950,17950,17950,0
|
|
20230612,172700,483629060,17950,17950,17950,17950,0
|
|
20230612,172600,483629060,17950,17950,17950,17950,0
|
|
20230612,172500,483629060,17950,17950,17950,17950,0
|
|
20230612,172400,483629060,17950,17950,17950,17950,0
|
|
20230612,172300,483629060,17950,17950,17950,17950,0
|
|
20230612,172200,483629060,17950,17950,17950,17950,0
|
|
20230612,172100,483629060,17950,17950,17950,17950,0
|
|
20230612,172000,483629060,17950,17950,17950,17950,0
|
|
20230612,171900,483629060,17950,17950,17950,17950,0
|
|
20230612,171800,483629060,17950,17950,17950,17950,0
|
|
20230612,171700,483629060,17950,17950,17950,17950,0
|
|
20230612,171600,483629060,17950,17950,17950,17950,0
|
|
20230612,171500,483629060,17950,17950,17950,17950,0
|
|
20230612,171400,483629060,17950,17950,17950,17950,1301
|
|
20230612,171300,483629060,17950,17950,17950,17950,0
|
|
20230612,171200,483629060,17950,17950,17950,17950,0
|
|
20230612,171100,483629060,17950,17950,17950,17950,0
|
|
20230612,171000,483629060,17950,17950,17950,17950,0
|
|
20230612,170900,483629060,17950,17950,17950,17950,0
|
|
20230612,170800,483629060,17950,17950,17950,17950,0
|
|
20230612,170700,483629060,17950,17950,17950,17950,0
|
|
20230612,170600,483629060,17950,17950,17950,17950,0
|
|
20230612,170500,483629060,17950,17950,17950,17950,0
|
|
20230612,170400,483629060,17950,17950,17950,17950,0
|
|
20230612,170300,483629060,17950,17950,17950,17950,0
|
|
20230612,170200,483629060,17950,17950,17950,17950,0
|
|
20230612,170100,483629060,17950,17950,17950,17950,0
|
|
20230612,170000,483629060,17950,17950,17950,17950,0
|
|
20230612,165900,483629060,17950,17950,17950,17950,0
|
|
20230612,165800,483629060,17950,17950,17950,17950,0
|
|
20230612,165700,483629060,17950,17950,17950,17950,0
|
|
20230612,165600,483629060,17950,17950,17950,17950,0
|
|
20230612,165500,483629060,17950,17950,17950,17950,0
|
|
20230612,165400,483629060,17950,17950,17950,17950,0
|
|
20230612,165300,483629060,17950,17950,17950,17950,0
|
|
20230612,165200,483629060,17950,17950,17950,17950,0
|
|
20230612,165100,483629060,17950,17950,17950,17950,0
|
|
20230612,165000,483629060,17950,17950,17950,17950,0
|
|
20230612,164900,483629060,17950,17950,17950,17950,0
|
|
20230612,164800,483629060,17950,17950,17950,17950,0
|
|
20230612,164700,483629060,17950,17950,17950,17950,0
|
|
20230612,164600,483629060,17950,17950,17950,17950,0
|
|
20230612,164500,483629060,17950,17950,17950,17950,0
|
|
20230612,164400,483629060,17950,17950,17950,17950,1301
|
|
20230612,164300,483629060,17950,17950,17950,17950,0
|
|
20230612,164200,483629060,17950,17950,17950,17950,0
|
|
20230612,164100,483629060,17950,17950,17950,17950,0
|
|
20230612,164000,483629060,17950,17950,17950,17950,0
|
|
20230612,163900,483629060,17950,17950,17950,17950,0
|
|
20230612,163800,483629060,17950,17950,17950,17950,0
|
|
20230612,163700,483629060,17950,17950,17950,17950,0
|
|
20230612,163600,483629060,17950,17950,17950,17950,0
|
|
20230612,163500,483629060,17950,17950,17950,17950,0
|
|
20230612,163400,483629060,17950,17950,17950,17950,0
|
|
20230612,163300,483629060,17950,17950,17950,17950,0
|
|
20230612,163200,483629060,17950,17950,17950,17950,0
|
|
20230612,163100,483629060,17950,17950,17950,17950,0
|
|
20230612,163000,483629060,17950,17950,17950,17950,0
|
|
20230612,162900,483629060,17950,17950,17950,17950,0
|
|
20230612,162800,483629060,17950,17950,17950,17950,0
|
|
20230612,162700,483629060,17950,17950,17950,17950,0
|
|
20230612,162600,483629060,17950,17950,17950,17950,0
|
|
20230612,162500,483629060,17950,17950,17950,17950,0
|
|
20230612,162400,483629060,17950,17950,17950,17950,0
|
|
20230612,162300,483629060,17950,17950,17950,17950,0
|
|
20230612,162200,483629060,17950,17950,17950,17950,0
|
|
20230612,162100,483629060,17950,17950,17950,17950,0
|
|
20230612,162000,483629060,17950,17950,17950,17950,0
|
|
20230612,161900,483629060,17950,17950,17950,17950,0
|
|
20230612,161800,483629060,17950,17950,17950,17950,0
|
|
20230612,161700,483629060,17950,17950,17950,17950,0
|
|
20230612,161600,483629060,17950,17950,17950,17950,0
|
|
20230612,161500,483629060,17950,17950,17950,17950,0
|
|
20230612,161400,483629060,17950,17950,17950,17950,1301
|
|
20230612,161300,483629060,17950,17950,17950,17950,0
|
|
20230612,161200,483629060,17950,17950,17950,17950,0
|
|
20230612,161100,483629060,17950,17950,17950,17950,0
|
|
20230612,161000,483629060,17950,17950,17950,17950,0
|
|
20230612,160900,483629060,17950,17950,17950,17950,0
|
|
20230612,160800,483629060,17950,17950,17950,17950,0
|
|
20230612,160700,483629060,17950,17950,17950,17950,0
|
|
20230612,160600,483629060,17950,17950,17950,17950,0
|
|
20230612,160500,483629060,17950,17950,17950,17950,0
|
|
20230612,160400,483629060,17950,17950,17950,17950,0
|
|
20230612,160300,483629060,17950,17950,17950,17950,0
|
|
20230612,160200,483629060,17950,17950,17950,17950,0
|
|
20230612,160100,483629060,17950,17950,17950,17950,0
|
|
20230612,160000,483629060,17950,17950,17950,17950,0
|
|
20230612,155900,483629060,17950,17950,17950,17950,0
|
|
20230612,155800,483629060,17950,17950,17950,17950,0
|
|
20230612,155700,483629060,17950,17950,17950,17950,0
|
|
20230612,155600,483629060,17950,17950,17950,17950,0
|
|
20230612,155500,483629060,17950,17950,17950,17950,0
|
|
20230612,155400,483629060,17950,17950,17950,17950,0
|
|
20230612,155300,483629060,17950,17950,17950,17950,0
|
|
20230612,155200,483629060,17950,17950,17950,17950,0
|
|
20230612,155100,483629060,17950,17950,17950,17950,0
|
|
20230612,155000,483629060,17950,17950,17950,17950,0
|
|
20230612,154900,483629060,17950,17950,17950,17950,0
|
|
20230612,154800,483629060,17950,17950,17950,17950,0
|
|
20230612,154700,483629060,17950,17950,17950,17950,0
|
|
20230612,154600,483629060,17950,17950,17950,17950,0
|
|
20230612,154500,483629060,17950,17950,17950,17950,0
|
|
20230612,154400,483629060,17950,17950,17950,17950,1301
|
|
20230612,154300,483629060,17950,17950,17950,17950,0
|
|
20230612,154200,483629060,17950,17950,17950,17950,0
|
|
20230612,154100,483629060,17950,17950,17950,17950,0
|
|
20230612,154000,483629060,17950,17950,17950,17950,0
|
|
20230612,153900,483629060,17950,17950,17950,17950,0
|
|
20230612,153800,483629060,17950,17950,17950,17950,0
|
|
20230612,153700,483629060,17950,17950,17950,17950,0
|
|
20230612,153600,483629060,17950,17950,17950,17950,0
|
|
20230612,153500,483629060,17950,17950,17950,17950,0
|
|
20230612,153400,483629060,17950,17950,17950,17950,0
|
|
20230612,153300,483629060,17950,17950,17950,17950,0
|
|
20230612,153200,483629060,17950,17950,17950,17950,0
|
|
20230612,153100,483629060,17950,17950,17950,17950,0
|
|
20230612,153000,483629060,17950,17950,17950,17950,1301
|
|
20230612,152900,460276110,17960,17960,17960,17960,0
|
|
20230612,152800,460276110,17960,17960,17960,17960,0
|
|
20230612,152700,460276110,17960,17960,17960,17960,0
|
|
20230612,152600,460276110,17960,17960,17960,17960,0
|
|
20230612,152500,460276110,17960,17960,17960,17960,0
|
|
20230612,152400,460276110,17960,17960,17960,17960,0
|
|
20230612,152300,460276110,17960,17960,17960,17960,0
|
|
20230612,152200,460276110,17960,17960,17960,17960,0
|
|
20230612,152100,460276110,17960,17960,17960,17960,0
|
|
20230612,152000,460276110,17960,17960,17960,17960,0
|
|
20230612,151900,460276110,17960,17960,17960,17950,222
|
|
20230612,151800,456289110,17970,17990,17990,17970,427
|
|
20230612,151700,448611980,17990,17990,17990,17990,201
|
|
20230612,151600,444995990,17990,17990,17990,17990,9
|
|
20230612,151500,444834080,17980,17990,17990,17980,85
|
|
20230612,151400,443305050,17990,17990,17990,17990,0
|
|
20230612,151300,443305050,17990,18000,18000,17990,7
|
|
20230612,151200,443179060,18010,17990,18010,17990,503
|
|
20230612,151100,434120200,17990,17990,17990,17990,0
|
|
20230612,151000,434120200,17990,17990,17990,17990,2
|
|
20230612,150900,434084220,17990,17990,17990,17990,0
|
|
20230612,150800,434084220,17990,17990,17990,17990,0
|
|
20230612,150700,434084220,17990,17990,17990,17990,0
|
|
20230612,150600,434084220,17990,17990,17990,17990,2
|
|
20230612,150500,434048240,17990,18000,18000,17990,15
|
|
20230612,150400,433778380,18000,17990,18000,17990,114
|
|
20230612,150300,431727500,18000,18000,18000,18000,0
|
|
20230612,150200,431727500,18000,18000,18000,18000,23
|
|
20230612,150100,431313500,18000,18000,18000,18000,11
|
|
20230612,150000,431115500,18000,18000,18000,18000,0
|
|
20230612,145900,431115500,18000,18000,18000,18000,10
|
|
20230612,145800,430935500,18000,18000,18000,18000,1
|
|
20230612,145700,430917500,17990,17990,17990,17990,0
|
|
20230612,145600,430917500,17990,17990,17990,17990,2
|
|
20230612,145500,430881520,18000,18000,18000,18000,0
|
|
20230612,145400,430881520,18000,17990,18000,17990,2
|
|
20230612,145300,430845530,17990,18000,18000,17990,5
|
|
20230612,145200,430755570,17980,17980,17980,17980,0
|
|
20230612,145100,430755570,17980,17980,17980,17980,0
|
|
20230612,145000,430755570,17980,17980,17980,17980,5
|
|
20230612,144900,430665670,17980,17980,17980,17980,0
|
|
20230612,144800,430665670,17980,17980,17980,17980,10
|
|
20230612,144700,430485870,17980,17980,17980,17980,0
|
|
20230612,144600,430485870,17980,17980,17980,17980,0
|
|
20230612,144500,430485870,17980,17980,17980,17980,66
|
|
20230612,144400,429299190,18010,18010,18010,18010,0
|
|
20230612,144300,429299190,18010,17980,18010,17980,4
|
|
20230612,144200,429227240,18010,18010,18010,18010,1
|
|
20230612,144100,429209230,17980,17980,17980,17980,0
|
|
20230612,144000,429209230,17980,17980,17980,17980,0
|
|
20230612,143900,429209230,17980,17980,17980,17980,0
|
|
20230612,143800,429209230,17980,17980,17980,17980,4
|
|
20230612,143700,429137310,17990,17990,17990,17990,23
|
|
20230612,143600,428723540,18000,18000,18000,18000,10
|
|
20230612,143500,428543540,18000,18000,18000,18000,0
|
|
20230612,143400,428543540,18000,18000,18000,18000,0
|
|
20230612,143300,428543540,18000,18000,18000,18000,0
|
|
20230612,143200,428543540,18000,18000,18000,18000,14
|
|
20230612,143100,428291540,17970,17970,17970,17970,2
|
|
20230612,143000,428255600,17970,17970,17970,17970,149
|
|
20230612,142900,425578070,18000,18000,18000,18000,0
|
|
20230612,142800,425578070,18000,18000,18000,18000,10
|
|
20230612,142700,425398070,18000,18000,18000,18000,0
|
|
20230612,142600,425398070,18000,18000,18000,18000,0
|
|
20230612,142500,425398070,18000,18000,18000,18000,28
|
|
20230612,142400,424894070,18000,18000,18000,18000,0
|
|
20230612,142300,424894070,18000,18000,18000,18000,3
|
|
20230612,142200,424840070,18030,18030,18030,18030,0
|
|
20230612,142100,424840070,18030,18030,18030,18030,0
|
|
20230612,142000,424840070,18030,18030,18030,18030,0
|
|
20230612,141900,424840070,18030,18030,18030,18030,0
|
|
20230612,141800,424840070,18030,18030,18030,18030,0
|
|
20230612,141700,424840070,18030,18030,18030,18030,0
|
|
20230612,141600,424840070,18030,18030,18030,18030,0
|
|
20230612,141500,424840070,18030,18030,18030,18030,0
|
|
20230612,141400,424840070,18030,18030,18030,18030,7
|
|
20230612,141300,424713860,17960,17960,17960,17960,0
|
|
20230612,141200,424713860,17960,17960,17960,17960,0
|
|
20230612,141100,424713860,17960,17960,17960,17960,50
|
|
20230612,141000,423815860,18010,17960,18010,17960,4
|
|
20230612,140900,423743870,17960,17960,17960,17960,2
|
|
20230612,140800,423707950,18010,18010,18010,18010,0
|
|
20230612,140700,423707950,18010,18010,18010,18010,2
|
|
20230612,140600,423671930,18010,18010,18010,18010,0
|
|
20230612,140500,423671930,18010,18010,18010,18010,0
|
|
20230612,140400,423671930,18010,18010,18010,18010,20
|
|
20230612,140300,423311730,18010,18010,18010,18010,0
|
|
20230612,140200,423311730,18010,18010,18010,18010,0
|
|
20230612,140100,423311730,18010,18010,18010,18010,0
|
|
20230612,140000,423311730,18010,18010,18010,18010,7
|
|
20230612,135900,423185660,17960,17960,17960,17960,0
|
|
20230612,135800,423185660,17960,17960,17960,17960,0
|
|
20230612,135700,423185660,17960,17960,17960,17960,0
|
|
20230612,135600,423185660,17960,17960,17960,17960,0
|
|
20230612,135500,423185660,17960,17960,17960,17960,0
|
|
20230612,135400,423185660,17960,17960,17960,17960,0
|
|
20230612,135300,423185660,17960,17960,17960,17960,0
|
|
20230612,135200,423185660,17960,17960,17960,17960,0
|
|
20230612,135100,423185660,17960,17960,17960,17960,15
|
|
20230612,135000,422916260,17950,17950,17950,17950,0
|
|
20230612,134900,422916260,17950,17950,17950,17950,0
|
|
20230612,134800,422916260,17950,17950,17950,17950,0
|
|
20230612,134700,422916260,17950,17950,17950,17950,0
|
|
20230612,134600,422916260,17950,17950,17950,17950,0
|
|
20230612,134500,422916260,17950,17950,17950,17950,0
|
|
20230612,134400,422916260,17950,17950,17950,17950,0
|
|
20230612,134300,422916260,17950,17950,17950,17950,0
|
|
20230612,134200,422916260,17950,17950,17950,17950,0
|
|
20230612,134100,422916260,17950,17950,17950,17950,0
|
|
20230612,134000,422916260,17950,17950,17950,17950,0
|
|
20230612,133900,422916260,17950,17950,17950,17950,0
|
|
20230612,133800,422916260,17950,17950,17950,17950,0
|
|
20230612,133700,422916260,17950,17950,17950,17950,0
|
|
20230612,133600,422916260,17950,17950,17950,17950,20
|
|
20230612,133500,422557260,17950,17950,17950,17950,0
|
|
20230612,133400,422557260,17950,17950,17950,17950,0
|
|
20230612,133300,422557260,17950,17950,17950,17950,0
|
|
20230612,133200,422557260,17950,18030,18030,17950,1026
|
|
20230612,133100,404064880,18000,17990,18000,17990,1000
|
|
20230612,133000,386069880,17960,17960,17960,17960,13
|
|
20230612,132900,385836400,18000,17990,18000,17990,29
|
|
20230612,132800,385314430,18000,18000,18000,18000,0
|
|
20230612,132700,385314430,18000,18000,18000,18000,0
|
|
20230612,132600,385314430,18000,18000,18000,18000,0
|
|
20230612,132500,385314430,18000,18000,18000,18000,0
|
|
20230612,132400,385314430,18000,18000,18000,18000,0
|
|
20230612,132300,385314430,18000,18000,18000,18000,0
|
|
20230612,132200,385314430,18000,18000,18000,18000,100
|
|
20230612,132100,383514430,18000,18000,18000,18000,0
|
|
20230612,132000,383514430,18000,18000,18000,18000,10
|
|
20230612,131900,383334430,18000,18000,18000,18000,0
|
|
20230612,131800,383334430,18000,18000,18000,18000,0
|
|
20230612,131700,383334430,18000,18000,18000,18000,0
|
|
20230612,131600,383334430,18000,18000,18000,18000,0
|
|
20230612,131500,383334430,18000,18000,18000,18000,0
|
|
20230612,131400,383334430,18000,18000,18000,18000,0
|
|
20230612,131300,383334430,18000,18000,18000,18000,0
|
|
20230612,131200,383334430,18000,18000,18000,18000,0
|
|
20230612,131100,383334430,18000,18000,18000,18000,0
|
|
20230612,131000,383334430,18000,18000,18000,18000,1
|
|
20230612,130900,383316430,17940,17940,17940,17940,0
|
|
20230612,130800,383316430,17940,17940,17940,17940,0
|
|
20230612,130700,383316430,17940,17940,17940,17940,0
|
|
20230612,130600,383316430,17940,17940,17940,17940,0
|
|
20230612,130500,383316430,17940,17940,17940,17940,0
|
|
20230612,130400,383316430,17940,17940,17940,17940,0
|
|
20230612,130300,383316430,17940,17940,17940,17940,0
|
|
20230612,130200,383316430,17940,17940,17940,17940,0
|
|
20230612,130100,383316430,17940,17940,17940,17940,0
|
|
20230612,130000,383316430,17940,17940,17940,17940,0
|
|
20230612,125900,383316430,17940,17940,17940,17940,0
|
|
20230612,125800,383316430,17940,17940,17940,17940,0
|
|
20230612,125700,383316430,17940,17940,17940,17940,1
|
|
20230612,125600,383298490,17940,17940,17940,17940,2
|
|
20230612,125500,383262610,17940,17940,17940,17940,2
|
|
20230612,125400,383226730,17940,17940,17940,17940,2
|
|
20230612,125300,383190850,17940,17940,17940,17940,5
|
|
20230612,125200,383101150,17940,17940,17940,17940,4
|
|
20230612,125100,383029390,17930,17940,17940,17930,353
|
|
20230612,125000,376699930,17940,17940,17940,17940,14
|
|
20230612,124900,376448770,17940,17940,17940,17940,3
|
|
20230612,124800,376394950,17940,17940,17940,17940,10
|
|
20230612,124700,376215550,17940,17940,17940,17940,2
|
|
20230612,124600,376179670,17940,17940,17940,17940,1
|
|
20230612,124500,376161730,17930,17930,17930,17930,12
|
|
20230612,124400,375946570,17930,17930,17930,17930,0
|
|
20230612,124300,375946570,17930,17930,17930,17930,0
|
|
20230612,124200,375946570,17930,17930,17930,17930,0
|
|
20230612,124100,375946570,17930,17930,17930,17930,18
|
|
20230612,124000,375623830,17930,17950,17950,17930,489
|
|
20230612,123900,366850040,17950,17950,17950,17950,46
|
|
20230612,123800,366024340,17950,17950,17950,17950,0
|
|
20230612,123700,366024340,17950,17950,17950,17950,0
|
|
20230612,123600,366024340,17950,17980,17980,17950,689
|
|
20230612,123500,353653020,17990,17990,17990,17990,5
|
|
20230612,123400,353563070,17980,17980,17980,17980,1
|
|
20230612,123300,353545090,17980,17980,17980,17980,2
|
|
20230612,123200,353509130,17980,17980,17980,17980,0
|
|
20230612,123100,353509130,17980,17980,17980,17980,5
|
|
20230612,123000,353419230,17980,17980,17980,17980,0
|
|
20230612,122900,353419230,17980,17980,17980,17980,0
|
|
20230612,122800,353419230,17980,17980,17980,17980,0
|
|
20230612,122700,353419230,17980,17980,17980,17980,0
|
|
20230612,122600,353419230,17980,17980,17980,17980,0
|
|
20230612,122500,353419230,17980,17980,17980,17980,6
|
|
20230612,122400,353311350,17980,17980,17980,17980,24
|
|
20230612,122300,352879830,17980,17980,17980,17980,437
|
|
20230612,122200,345022570,18000,18000,18000,18000,39
|
|
20230612,122100,344320570,17960,17960,17960,17960,0
|
|
20230612,122000,344320570,17960,17970,17970,17960,713
|
|
20230612,121900,331512070,17970,17980,17980,17970,662
|
|
20230612,121800,319615080,17980,17980,17980,17980,0
|
|
20230612,121700,319615080,17980,17980,17980,17980,136
|
|
20230612,121600,317169800,17980,17980,17980,17980,0
|
|
20230612,121500,317169800,17980,17980,17980,17980,0
|
|
20230612,121400,317169800,17980,17980,17980,17980,51
|
|
20230612,121300,316252820,17990,17990,17990,17990,3
|
|
20230612,121200,316198850,17980,17980,17980,17980,0
|
|
20230612,121100,316198850,17980,17980,17980,17980,0
|
|
20230612,121000,316198850,17980,17980,17980,17980,0
|
|
20230612,120900,316198850,17980,17980,17980,17980,0
|
|
20230612,120800,316198850,17980,17980,17980,17980,0
|
|
20230612,120700,316198850,17980,17980,17980,17980,0
|
|
20230612,120600,316198850,17980,17980,17980,17980,0
|
|
20230612,120500,316198850,17980,17980,17980,17980,0
|
|
20230612,120400,316198850,17980,17980,17980,17980,100
|
|
20230612,120300,314400850,17990,17990,17990,17980,160
|
|
20230612,120200,311523450,17990,17990,17990,17990,63
|
|
20230612,120100,310390080,17990,17990,17990,17990,3
|
|
20230612,120000,310336110,18000,18000,18000,18000,6
|
|
20230612,115900,310228110,17980,17980,17980,17980,37
|
|
20230612,115800,309562850,17980,17980,17980,17980,0
|
|
20230612,115700,309562850,17980,17980,17980,17980,17
|
|
20230612,115600,309257190,17980,17980,17980,17980,111
|
|
20230612,115500,307261410,17980,17990,17990,17980,200
|
|
20230612,115400,303665290,17990,18000,18000,17990,118
|
|
20230612,115300,301541360,17990,17990,18000,17990,6
|
|
20230612,115200,301433410,17990,17990,17990,17990,0
|
|
20230612,115100,301433410,17990,17990,17990,17990,4
|
|
20230612,115000,301361450,17990,17990,17990,17990,0
|
|
20230612,114900,301361450,17990,17990,17990,17990,0
|
|
20230612,114800,301361450,17990,17990,17990,17990,11
|
|
20230612,114700,301163560,17990,17990,17990,17990,113
|
|
20230612,114600,299130690,18000,18000,18000,18000,1
|
|
20230612,114500,299112690,18000,18000,18000,18000,5
|
|
20230612,114400,299022690,18000,18010,18010,18000,831
|
|
20230612,114300,284064640,18010,18010,18010,18010,5
|
|
20230612,114200,283974590,18000,18000,18000,18000,0
|
|
20230612,114100,283974590,18000,18000,18000,18000,0
|
|
20230612,114000,283974590,18000,18000,18000,18000,100
|
|
20230612,113900,282174590,18000,18000,18000,18000,812
|
|
20230612,113800,267558590,18000,18000,18000,18000,0
|
|
20230612,113700,267558590,18000,18000,18000,18000,0
|
|
20230612,113600,267558590,18000,18000,18000,18000,20
|
|
20230612,113500,267198590,18000,18000,18000,18000,1093
|
|
20230612,113400,247524590,18000,18010,18010,18000,100
|
|
20230612,113300,245724460,18010,18010,18010,18010,101
|
|
20230612,113200,243905450,18010,18010,18010,18010,20
|
|
20230612,113100,243545250,18010,18010,18010,18010,5
|
|
20230612,113000,243455200,18010,18010,18010,18010,1
|
|
20230612,112900,243437190,18010,18010,18010,18010,30
|
|
20230612,112800,242896890,18010,18010,18010,18010,18
|
|
20230612,112700,242572710,18010,18010,18010,18010,184
|
|
20230612,112600,239258870,18010,18010,18010,18010,0
|
|
20230612,112500,239258870,18010,18010,18010,18010,50
|
|
20230612,112400,238358370,18010,18010,18010,18010,0
|
|
20230612,112300,238358370,18010,18020,18020,18010,91
|
|
20230612,112200,236719020,18020,18040,18040,18020,13
|
|
20230612,112100,236484700,18020,18020,18020,18020,0
|
|
20230612,112000,236484700,18020,18040,18040,18020,35
|
|
20230612,111900,235853400,18040,18040,18040,18040,0
|
|
20230612,111800,235853400,18040,18040,18040,18040,0
|
|
20230612,111700,235853400,18040,18040,18040,18040,1
|
|
20230612,111600,235835360,18010,18010,18010,18010,20
|
|
20230612,111500,235475160,18010,18010,18010,18010,0
|
|
20230612,111400,235475160,18010,18010,18010,18010,0
|
|
20230612,111300,235475160,18010,18010,18010,18010,0
|
|
20230612,111200,235475160,18010,18010,18010,18010,0
|
|
20230612,111100,235475160,18010,18010,18010,18010,10
|
|
20230612,111000,235295060,18000,18000,18000,18000,0
|
|
20230612,110900,235295060,18000,18000,18000,18000,0
|
|
20230612,110800,235295060,18000,18000,18000,18000,0
|
|
20230612,110700,235295060,18000,18000,18000,18000,0
|
|
20230612,110600,235295060,18000,18000,18000,18000,0
|
|
20230612,110500,235295060,18000,18000,18000,18000,0
|
|
20230612,110400,235295060,18000,18000,18000,18000,0
|
|
20230612,110300,235295060,18000,18000,18000,18000,0
|
|
20230612,110200,235295060,18000,18000,18000,18000,0
|
|
20230612,110100,235295060,18000,18010,18010,18000,128
|
|
20230612,110000,232990980,18000,18000,18000,18000,0
|
|
20230612,105900,232990980,18000,18000,18000,18000,0
|
|
20230612,105800,232990980,18000,18000,18000,18000,0
|
|
20230612,105700,232990980,18000,18020,18020,18000,1000
|
|
20230612,105600,214975770,18030,18040,18040,18030,7
|
|
20230612,105500,214849550,18050,18050,18050,18050,0
|
|
20230612,105400,214849550,18050,18050,18050,18050,0
|
|
20230612,105300,214849550,18050,18050,18050,18050,0
|
|
20230612,105200,214849550,18050,18050,18050,18050,1
|
|
20230612,105100,214831500,18050,18050,18050,18050,6
|
|
20230612,105000,214723200,18020,18020,18020,18020,0
|
|
20230612,104900,214723200,18020,18020,18020,18020,0
|
|
20230612,104800,214723200,18020,18020,18020,18020,0
|
|
20230612,104700,214723200,18020,18020,18020,18020,0
|
|
20230612,104600,214723200,18020,18020,18020,18020,0
|
|
20230612,104500,214723200,18020,18040,18040,18020,1000
|
|
20230612,104400,196693780,18040,18040,18040,18040,0
|
|
20230612,104300,196693780,18040,18040,18040,18040,0
|
|
20230612,104200,196693780,18040,18040,18040,18040,25
|
|
20230612,104100,196242780,18040,18050,18050,18040,69
|
|
20230612,104000,194998010,18050,18050,18050,18050,24
|
|
20230612,103900,194564810,18050,18050,18050,18050,746
|
|
20230612,103800,181099510,18050,18050,18050,18050,0
|
|
20230612,103700,181099510,18050,18060,18060,18050,287
|
|
20230612,103600,175918290,18060,18060,18060,18060,58
|
|
20230612,103500,174870810,18060,18060,18060,18060,2
|
|
20230612,103400,174834690,18060,18060,18060,18060,0
|
|
20230612,103300,174834690,18060,18060,18060,18060,0
|
|
20230612,103200,174834690,18060,18060,18060,18060,0
|
|
20230612,103100,174834690,18060,18060,18060,18060,50
|
|
20230612,103000,173931690,18060,18060,18060,18060,462
|
|
20230612,102900,165587970,18060,18060,18060,18060,0
|
|
20230612,102800,165587970,18060,18070,18070,18060,63
|
|
20230612,102700,164449610,18070,18070,18070,18070,445
|
|
20230612,102600,156408460,18070,18070,18070,18070,55
|
|
20230612,102500,155414610,18070,18080,18080,18070,80
|
|
20230612,102400,153968950,18080,18080,18080,18080,5
|
|
20230612,102300,153878550,18070,18070,18070,18070,0
|
|
20230612,102200,153878550,18070,18070,18070,18070,0
|
|
20230612,102100,153878550,18070,18070,18070,18070,0
|
|
20230612,102000,153878550,18070,18070,18070,18070,0
|
|
20230612,101900,153878550,18070,18070,18070,18070,0
|
|
20230612,101800,153878550,18070,18070,18070,18070,0
|
|
20230612,101700,153878550,18070,18070,18070,18070,0
|
|
20230612,101600,153878550,18070,18070,18070,18070,0
|
|
20230612,101500,153878550,18070,18070,18070,18070,0
|
|
20230612,101400,153878550,18070,18080,18080,18070,150
|
|
20230612,101300,151168040,18070,18070,18070,18070,0
|
|
20230612,101200,151168040,18070,18070,18070,18070,0
|
|
20230612,101100,151168040,18070,18070,18070,18070,0
|
|
20230612,101000,151168040,18070,18070,18070,18070,0
|
|
20230612,100900,151168040,18070,18070,18070,18070,0
|
|
20230612,100800,151168040,18070,18070,18070,18070,0
|
|
20230612,100700,151168040,18070,18070,18070,18070,0
|
|
20230612,100600,151168040,18070,18090,18090,18070,100
|
|
20230612,100500,149360830,18080,18080,18080,18080,0
|
|
20230612,100400,149360830,18080,18080,18080,18080,120
|
|
20230612,100300,147191230,18090,18090,18090,18090,2
|
|
20230612,100200,147155050,18090,18080,18090,18080,47
|
|
20230612,100100,146304920,18090,18130,18130,18090,158
|
|
20230612,100000,143446120,18130,18130,18130,18130,2
|
|
20230612,095900,143409860,18100,18100,18100,18100,0
|
|
20230612,095800,143409860,18100,18100,18100,18100,0
|
|
20230612,095700,143409860,18100,18100,18100,18100,1
|
|
20230612,095600,143391760,18080,18080,18080,18080,0
|
|
20230612,095500,143391760,18080,18080,18080,18080,0
|
|
20230612,095400,143391760,18080,18080,18080,18080,0
|
|
20230612,095300,143391760,18080,18110,18110,18080,2000
|
|
20230612,095200,107201990,18150,18150,18150,18150,0
|
|
20230612,095100,107201990,18150,18150,18150,18150,0
|
|
20230612,095000,107201990,18150,18150,18150,18150,0
|
|
20230612,094900,107201990,18150,18150,18150,18150,0
|
|
20230612,094800,107201990,18150,18150,18150,18150,1
|
|
20230612,094700,107183840,18150,18150,18150,18150,1
|
|
20230612,094600,107165690,18160,18160,18160,18160,1
|
|
20230612,094500,107147530,18160,18160,18160,18160,0
|
|
20230612,094400,107147530,18160,18160,18160,18160,1
|
|
20230612,094300,107129370,18160,18160,18160,18160,0
|
|
20230612,094200,107129370,18160,18160,18160,18160,5
|
|
20230612,094100,107038570,18160,18160,18160,18160,1
|
|
20230612,094000,107020410,18110,18110,18110,18110,50
|
|
20230612,093900,106114910,18110,18110,18110,18110,38
|
|
20230612,093800,105426730,18110,18110,18110,18110,0
|
|
20230612,093700,105426730,18110,18110,18110,18110,0
|
|
20230612,093600,105426730,18110,18110,18110,18110,20
|
|
20230612,093500,105064530,18100,18100,18100,18100,0
|
|
20230612,093400,105064530,18100,18100,18100,18100,0
|
|
20230612,093300,105064530,18100,18100,18100,18100,42
|
|
20230612,093200,104304330,18100,18100,18100,18100,200
|
|
20230612,093100,100684330,18100,18090,18100,18090,231
|
|
20230612,093000,96504430,18100,18100,18100,18100,0
|
|
20230612,092900,96504430,18100,18100,18100,18100,0
|
|
20230612,092800,96504430,18100,18100,18100,18100,153
|
|
20230612,092700,93735130,18100,18100,18100,18100,584
|
|
20230612,092600,83164730,18100,18100,18100,18100,0
|
|
20230612,092500,83164730,18100,18100,18100,18100,16
|
|
20230612,092400,82875130,18090,18110,18110,18090,191
|
|
20230612,092300,79416360,18110,18110,18110,18110,1
|
|
20230612,092200,79398250,18110,18110,18110,18110,0
|
|
20230612,092100,79398250,18110,18110,18110,18110,11
|
|
20230612,092000,79199040,18190,18190,18190,18190,0
|
|
20230612,091900,79199040,18190,18190,18190,18190,1
|
|
20230612,091800,79180850,18100,18100,18100,18100,490
|
|
20230612,091700,70311850,18160,18160,18160,18160,0
|
|
20230612,091600,70311850,18160,18190,18190,18160,70
|
|
20230612,091500,69040620,18160,18160,18160,18160,12
|
|
20230612,091400,68822700,18160,18160,18160,18160,44
|
|
20230612,091300,68023660,18160,18160,18160,18160,1
|
|
20230612,091200,68005500,18160,18160,18160,18160,51
|
|
20230612,091100,67079340,18100,18090,18100,18090,75
|
|
20230612,091000,65722540,18080,18130,18160,18080,212
|
|
20230612,090900,61885630,18130,18150,18150,18130,1687
|
|
20230612,090800,31298600,18220,18220,18220,18220,1
|
|
20230612,090700,31280380,18150,18150,18150,18150,27
|
|
20230612,090600,30790330,18200,18200,18200,18200,19
|
|
20230612,090500,30444530,18220,18220,18220,18220,0
|
|
20230612,090400,30444530,18220,18220,18220,18220,0
|
|
20230612,090300,30444530,18220,18220,18220,18220,25
|
|
20230612,090200,29989030,18230,18230,18230,18150,458
|
|
20230612,090100,21676170,18170,18200,18200,18170,1091
|
|
20230612,090000,1837190,18190,18190,18190,18190,101
|