652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194900,259170110,11290,11290,11290,11290,123
|
|
20230612,194800,259170110,11290,11290,11290,11290,0
|
|
20230612,194700,259170110,11290,11290,11290,11290,0
|
|
20230612,194600,259170110,11290,11290,11290,11290,0
|
|
20230612,194500,259170110,11290,11290,11290,11290,0
|
|
20230612,194400,259170110,11290,11290,11290,11290,0
|
|
20230612,194300,259170110,11290,11290,11290,11290,0
|
|
20230612,194200,259170110,11290,11290,11290,11290,0
|
|
20230612,194100,259170110,11290,11290,11290,11290,0
|
|
20230612,194000,259170110,11290,11290,11290,11290,0
|
|
20230612,193900,259170110,11290,11290,11290,11290,0
|
|
20230612,193800,259170110,11290,11290,11290,11290,0
|
|
20230612,193700,259170110,11290,11290,11290,11290,0
|
|
20230612,193600,259170110,11290,11290,11290,11290,0
|
|
20230612,193500,259170110,11290,11290,11290,11290,0
|
|
20230612,193400,259170110,11290,11290,11290,11290,0
|
|
20230612,193300,259170110,11290,11290,11290,11290,0
|
|
20230612,193200,259170110,11290,11290,11290,11290,0
|
|
20230612,193100,259170110,11290,11290,11290,11290,0
|
|
20230612,193000,259170110,11290,11290,11290,11290,0
|
|
20230612,192900,259170110,11290,11290,11290,11290,0
|
|
20230612,192800,259170110,11290,11290,11290,11290,0
|
|
20230612,192700,259170110,11290,11290,11290,11290,0
|
|
20230612,192600,259170110,11290,11290,11290,11290,0
|
|
20230612,192500,259170110,11290,11290,11290,11290,0
|
|
20230612,192400,259170110,11290,11290,11290,11290,0
|
|
20230612,192300,259170110,11290,11290,11290,11290,0
|
|
20230612,192200,259170110,11290,11290,11290,11290,0
|
|
20230612,192100,259170110,11290,11290,11290,11290,0
|
|
20230612,192000,259170110,11290,11290,11290,11290,0
|
|
20230612,191900,259170110,11290,11290,11290,11290,123
|
|
20230612,191800,259170110,11290,11290,11290,11290,0
|
|
20230612,191700,259170110,11290,11290,11290,11290,0
|
|
20230612,191600,259170110,11290,11290,11290,11290,0
|
|
20230612,191500,259170110,11290,11290,11290,11290,0
|
|
20230612,191400,259170110,11290,11290,11290,11290,0
|
|
20230612,191300,259170110,11290,11290,11290,11290,0
|
|
20230612,191200,259170110,11290,11290,11290,11290,0
|
|
20230612,191100,259170110,11290,11290,11290,11290,0
|
|
20230612,191000,259170110,11290,11290,11290,11290,0
|
|
20230612,190900,259170110,11290,11290,11290,11290,0
|
|
20230612,190800,259170110,11290,11290,11290,11290,0
|
|
20230612,190700,259170110,11290,11290,11290,11290,0
|
|
20230612,190600,259170110,11290,11290,11290,11290,0
|
|
20230612,190500,259170110,11290,11290,11290,11290,0
|
|
20230612,190400,259170110,11290,11290,11290,11290,0
|
|
20230612,190300,259170110,11290,11290,11290,11290,0
|
|
20230612,190200,259170110,11290,11290,11290,11290,0
|
|
20230612,190100,259170110,11290,11290,11290,11290,0
|
|
20230612,190000,259170110,11290,11290,11290,11290,0
|
|
20230612,185900,259170110,11290,11290,11290,11290,0
|
|
20230612,185800,259170110,11290,11290,11290,11290,0
|
|
20230612,185700,259170110,11290,11290,11290,11290,0
|
|
20230612,185600,259170110,11290,11290,11290,11290,0
|
|
20230612,185500,259170110,11290,11290,11290,11290,0
|
|
20230612,185400,259170110,11290,11290,11290,11290,0
|
|
20230612,185300,259170110,11290,11290,11290,11290,0
|
|
20230612,185200,259170110,11290,11290,11290,11290,0
|
|
20230612,185100,259170110,11290,11290,11290,11290,0
|
|
20230612,185000,259170110,11290,11290,11290,11290,0
|
|
20230612,184900,259170110,11290,11290,11290,11290,123
|
|
20230612,184800,259170110,11290,11290,11290,11290,0
|
|
20230612,184700,259170110,11290,11290,11290,11290,0
|
|
20230612,184600,259170110,11290,11290,11290,11290,0
|
|
20230612,184500,259170110,11290,11290,11290,11290,0
|
|
20230612,184400,259170110,11290,11290,11290,11290,0
|
|
20230612,184300,259170110,11290,11290,11290,11290,0
|
|
20230612,184200,259170110,11290,11290,11290,11290,0
|
|
20230612,184100,259170110,11290,11290,11290,11290,0
|
|
20230612,184000,259170110,11290,11290,11290,11290,0
|
|
20230612,183900,259170110,11290,11290,11290,11290,0
|
|
20230612,183800,259170110,11290,11290,11290,11290,0
|
|
20230612,183700,259170110,11290,11290,11290,11290,0
|
|
20230612,183600,259170110,11290,11290,11290,11290,0
|
|
20230612,183500,259170110,11290,11290,11290,11290,0
|
|
20230612,183400,259170110,11290,11290,11290,11290,0
|
|
20230612,183300,259170110,11290,11290,11290,11290,0
|
|
20230612,183200,259170110,11290,11290,11290,11290,0
|
|
20230612,183100,259170110,11290,11290,11290,11290,0
|
|
20230612,183000,259170110,11290,11290,11290,11290,0
|
|
20230612,182900,259170110,11290,11290,11290,11290,0
|
|
20230612,182800,259170110,11290,11290,11290,11290,0
|
|
20230612,182700,259170110,11290,11290,11290,11290,0
|
|
20230612,182600,259170110,11290,11290,11290,11290,0
|
|
20230612,182500,259170110,11290,11290,11290,11290,0
|
|
20230612,182400,259170110,11290,11290,11290,11290,0
|
|
20230612,182300,259170110,11290,11290,11290,11290,0
|
|
20230612,182200,259170110,11290,11290,11290,11290,0
|
|
20230612,182100,259170110,11290,11290,11290,11290,0
|
|
20230612,182000,259170110,11290,11290,11290,11290,0
|
|
20230612,181900,259170110,11290,11290,11290,11290,123
|
|
20230612,181800,259170110,11290,11290,11290,11290,0
|
|
20230612,181700,259170110,11290,11290,11290,11290,0
|
|
20230612,181600,259170110,11290,11290,11290,11290,0
|
|
20230612,181500,259170110,11290,11290,11290,11290,0
|
|
20230612,181400,259170110,11290,11290,11290,11290,0
|
|
20230612,181300,259170110,11290,11290,11290,11290,0
|
|
20230612,181200,259170110,11290,11290,11290,11290,0
|
|
20230612,181100,259170110,11290,11290,11290,11290,0
|
|
20230612,181000,259170110,11290,11290,11290,11290,0
|
|
20230612,180900,259170110,11290,11290,11290,11290,0
|
|
20230612,180800,259170110,11290,11290,11290,11290,0
|
|
20230612,180700,259170110,11290,11290,11290,11290,0
|
|
20230612,180600,259170110,11290,11290,11290,11290,0
|
|
20230612,180500,259170110,11290,11290,11290,11290,0
|
|
20230612,180400,259170110,11290,11290,11290,11290,0
|
|
20230612,180300,259170110,11290,11290,11290,11290,0
|
|
20230612,180200,259170110,11290,11290,11290,11290,0
|
|
20230612,180100,259170110,11290,11290,11290,11290,0
|
|
20230612,180000,259170110,11290,11290,11290,11290,0
|
|
20230612,175900,259170110,11290,11290,11290,11290,0
|
|
20230612,175800,259170110,11290,11290,11290,11290,0
|
|
20230612,175700,259170110,11290,11290,11290,11290,0
|
|
20230612,175600,259170110,11290,11290,11290,11290,0
|
|
20230612,175500,259170110,11290,11290,11290,11290,0
|
|
20230612,175400,259170110,11290,11290,11290,11290,0
|
|
20230612,175300,259170110,11290,11290,11290,11290,0
|
|
20230612,175200,259170110,11290,11290,11290,11290,0
|
|
20230612,175100,259170110,11290,11290,11290,11290,0
|
|
20230612,175000,259170110,11290,11290,11290,11290,0
|
|
20230612,174900,259170110,11290,11290,11290,11290,123
|
|
20230612,174800,259170110,11290,11290,11290,11290,0
|
|
20230612,174700,259170110,11290,11290,11290,11290,0
|
|
20230612,174600,259170110,11290,11290,11290,11290,0
|
|
20230612,174500,259170110,11290,11290,11290,11290,0
|
|
20230612,174400,259170110,11290,11290,11290,11290,0
|
|
20230612,174300,259170110,11290,11290,11290,11290,0
|
|
20230612,174200,259170110,11290,11290,11290,11290,0
|
|
20230612,174100,259170110,11290,11290,11290,11290,0
|
|
20230612,174000,259170110,11290,11290,11290,11290,0
|
|
20230612,173900,259170110,11290,11290,11290,11290,0
|
|
20230612,173800,259170110,11290,11290,11290,11290,0
|
|
20230612,173700,259170110,11290,11290,11290,11290,0
|
|
20230612,173600,259170110,11290,11290,11290,11290,0
|
|
20230612,173500,259170110,11290,11290,11290,11290,0
|
|
20230612,173400,259170110,11290,11290,11290,11290,0
|
|
20230612,173300,259170110,11290,11290,11290,11290,0
|
|
20230612,173200,259170110,11290,11290,11290,11290,0
|
|
20230612,173100,259170110,11290,11290,11290,11290,0
|
|
20230612,173000,259170110,11290,11290,11290,11290,0
|
|
20230612,172900,259170110,11290,11290,11290,11290,0
|
|
20230612,172800,259170110,11290,11290,11290,11290,0
|
|
20230612,172700,259170110,11290,11290,11290,11290,0
|
|
20230612,172600,259170110,11290,11290,11290,11290,0
|
|
20230612,172500,259170110,11290,11290,11290,11290,0
|
|
20230612,172400,259170110,11290,11290,11290,11290,0
|
|
20230612,172300,259170110,11290,11290,11290,11290,0
|
|
20230612,172200,259170110,11290,11290,11290,11290,0
|
|
20230612,172100,259170110,11290,11290,11290,11290,0
|
|
20230612,172000,259170110,11290,11290,11290,11290,0
|
|
20230612,171900,259170110,11290,11290,11290,11290,123
|
|
20230612,171800,259170110,11290,11290,11290,11290,0
|
|
20230612,171700,259170110,11290,11290,11290,11290,0
|
|
20230612,171600,259170110,11290,11290,11290,11290,0
|
|
20230612,171500,259170110,11290,11290,11290,11290,0
|
|
20230612,171400,259170110,11290,11290,11290,11290,0
|
|
20230612,171300,259170110,11290,11290,11290,11290,0
|
|
20230612,171200,259170110,11290,11290,11290,11290,0
|
|
20230612,171100,259170110,11290,11290,11290,11290,0
|
|
20230612,171000,259170110,11290,11290,11290,11290,0
|
|
20230612,170900,259170110,11290,11290,11290,11290,0
|
|
20230612,170800,259170110,11290,11290,11290,11290,0
|
|
20230612,170700,259170110,11290,11290,11290,11290,0
|
|
20230612,170600,259170110,11290,11290,11290,11290,0
|
|
20230612,170500,259170110,11290,11290,11290,11290,0
|
|
20230612,170400,259170110,11290,11290,11290,11290,0
|
|
20230612,170300,259170110,11290,11290,11290,11290,0
|
|
20230612,170200,259170110,11290,11290,11290,11290,0
|
|
20230612,170100,259170110,11290,11290,11290,11290,0
|
|
20230612,170000,259170110,11290,11290,11290,11290,0
|
|
20230612,165900,259170110,11290,11290,11290,11290,0
|
|
20230612,165800,259170110,11290,11290,11290,11290,0
|
|
20230612,165700,259170110,11290,11290,11290,11290,0
|
|
20230612,165600,259170110,11290,11290,11290,11290,0
|
|
20230612,165500,259170110,11290,11290,11290,11290,0
|
|
20230612,165400,259170110,11290,11290,11290,11290,0
|
|
20230612,165300,259170110,11290,11290,11290,11290,0
|
|
20230612,165200,259170110,11290,11290,11290,11290,0
|
|
20230612,165100,259170110,11290,11290,11290,11290,0
|
|
20230612,165000,259170110,11290,11290,11290,11290,0
|
|
20230612,164900,259170110,11290,11290,11290,11290,123
|
|
20230612,164800,259170110,11290,11290,11290,11290,0
|
|
20230612,164700,259170110,11290,11290,11290,11290,0
|
|
20230612,164600,259170110,11290,11290,11290,11290,0
|
|
20230612,164500,259170110,11290,11290,11290,11290,0
|
|
20230612,164400,259170110,11290,11290,11290,11290,0
|
|
20230612,164300,259170110,11290,11290,11290,11290,0
|
|
20230612,164200,259170110,11290,11290,11290,11290,0
|
|
20230612,164100,259170110,11290,11290,11290,11290,0
|
|
20230612,164000,259170110,11290,11290,11290,11290,0
|
|
20230612,163900,259170110,11290,11290,11290,11290,0
|
|
20230612,163800,259170110,11290,11290,11290,11290,0
|
|
20230612,163700,259170110,11290,11290,11290,11290,0
|
|
20230612,163600,259170110,11290,11290,11290,11290,0
|
|
20230612,163500,259170110,11290,11290,11290,11290,0
|
|
20230612,163400,259170110,11290,11290,11290,11290,0
|
|
20230612,163300,259170110,11290,11290,11290,11290,0
|
|
20230612,163200,259170110,11290,11290,11290,11290,0
|
|
20230612,163100,259170110,11290,11290,11290,11290,0
|
|
20230612,163000,259170110,11290,11290,11290,11290,0
|
|
20230612,162900,259170110,11290,11290,11290,11290,0
|
|
20230612,162800,259170110,11290,11290,11290,11290,0
|
|
20230612,162700,259170110,11290,11290,11290,11290,0
|
|
20230612,162600,259170110,11290,11290,11290,11290,0
|
|
20230612,162500,259170110,11290,11290,11290,11290,0
|
|
20230612,162400,259170110,11290,11290,11290,11290,0
|
|
20230612,162300,259170110,11290,11290,11290,11290,0
|
|
20230612,162200,259170110,11290,11290,11290,11290,0
|
|
20230612,162100,259170110,11290,11290,11290,11290,0
|
|
20230612,162000,259170110,11290,11290,11290,11290,0
|
|
20230612,161900,259170110,11290,11290,11290,11290,123
|
|
20230612,161800,259170110,11290,11290,11290,11290,0
|
|
20230612,161700,259170110,11290,11290,11290,11290,0
|
|
20230612,161600,259170110,11290,11290,11290,11290,0
|
|
20230612,161500,259170110,11290,11290,11290,11290,0
|
|
20230612,161400,259170110,11290,11290,11290,11290,0
|
|
20230612,161300,259170110,11290,11290,11290,11290,0
|
|
20230612,161200,259170110,11290,11290,11290,11290,0
|
|
20230612,161100,259170110,11290,11290,11290,11290,0
|
|
20230612,161000,259170110,11290,11290,11290,11290,0
|
|
20230612,160900,259170110,11290,11290,11290,11290,0
|
|
20230612,160800,259170110,11290,11290,11290,11290,0
|
|
20230612,160700,259170110,11290,11290,11290,11290,0
|
|
20230612,160600,259170110,11290,11290,11290,11290,0
|
|
20230612,160500,259170110,11290,11290,11290,11290,0
|
|
20230612,160400,259170110,11290,11290,11290,11290,0
|
|
20230612,160300,259170110,11290,11290,11290,11290,0
|
|
20230612,160200,259170110,11290,11290,11290,11290,0
|
|
20230612,160100,259170110,11290,11290,11290,11290,0
|
|
20230612,160000,259170110,11290,11290,11290,11290,0
|
|
20230612,155900,259170110,11290,11290,11290,11290,0
|
|
20230612,155800,259170110,11290,11290,11290,11290,0
|
|
20230612,155700,259170110,11290,11290,11290,11290,0
|
|
20230612,155600,259170110,11290,11290,11290,11290,0
|
|
20230612,155500,259170110,11290,11290,11290,11290,0
|
|
20230612,155400,259170110,11290,11290,11290,11290,0
|
|
20230612,155300,259170110,11290,11290,11290,11290,0
|
|
20230612,155200,259170110,11290,11290,11290,11290,0
|
|
20230612,155100,259170110,11290,11290,11290,11290,0
|
|
20230612,155000,259170110,11290,11290,11290,11290,0
|
|
20230612,154900,259170110,11290,11290,11290,11290,123
|
|
20230612,154800,259170110,11290,11290,11290,11290,0
|
|
20230612,154700,259170110,11290,11290,11290,11290,0
|
|
20230612,154600,259170110,11290,11290,11290,11290,0
|
|
20230612,154500,259170110,11290,11290,11290,11290,0
|
|
20230612,154400,259170110,11290,11290,11290,11290,0
|
|
20230612,154300,259170110,11290,11290,11290,11290,0
|
|
20230612,154200,259170110,11290,11290,11290,11290,0
|
|
20230612,154100,259170110,11290,11290,11290,11290,0
|
|
20230612,154000,259170110,11290,11290,11290,11290,0
|
|
20230612,153900,259170110,11290,11290,11290,11290,0
|
|
20230612,153800,259170110,11290,11290,11290,11290,0
|
|
20230612,153700,259170110,11290,11290,11290,11290,0
|
|
20230612,153600,259170110,11290,11290,11290,11290,0
|
|
20230612,153500,259170110,11290,11290,11290,11290,0
|
|
20230612,153400,259170110,11290,11290,11290,11290,0
|
|
20230612,153300,259170110,11290,11290,11290,11290,0
|
|
20230612,153200,259170110,11290,11290,11290,11290,0
|
|
20230612,153100,259170110,11290,11290,11290,11290,0
|
|
20230612,153000,259170110,11290,11290,11290,11290,123
|
|
20230612,152900,257781440,11250,11250,11250,11250,0
|
|
20230612,152800,257781440,11250,11250,11250,11250,0
|
|
20230612,152700,257781440,11250,11250,11250,11250,0
|
|
20230612,152600,257781440,11250,11250,11250,11250,0
|
|
20230612,152500,257781440,11250,11250,11250,11250,0
|
|
20230612,152400,257781440,11250,11250,11250,11250,0
|
|
20230612,152300,257781440,11250,11250,11250,11250,0
|
|
20230612,152200,257781440,11250,11250,11250,11250,0
|
|
20230612,152100,257781440,11250,11250,11250,11250,0
|
|
20230612,152000,257781440,11250,11250,11250,11250,0
|
|
20230612,151900,257781440,11250,11250,11250,11250,0
|
|
20230612,151800,257781440,11250,11250,11250,11250,0
|
|
20230612,151700,257781440,11250,11250,11250,11250,0
|
|
20230612,151600,257781440,11250,11250,11250,11250,0
|
|
20230612,151500,257781440,11250,11250,11250,11250,80
|
|
20230612,151400,256881440,11250,11250,11250,11250,0
|
|
20230612,151300,256881440,11250,11250,11250,11250,0
|
|
20230612,151200,256881440,11250,11260,11260,11250,127
|
|
20230612,151100,255451430,11280,11280,11280,11280,40
|
|
20230612,151000,255000230,11280,11240,11280,11240,117
|
|
20230612,150900,253685110,11240,11250,11250,11240,50
|
|
20230612,150800,253123080,11240,11250,11250,11240,250
|
|
20230612,150700,250312960,11280,11280,11280,11280,0
|
|
20230612,150600,250312960,11280,11280,11280,11280,0
|
|
20230612,150500,250312960,11280,11280,11280,11280,0
|
|
20230612,150400,250312960,11280,11280,11280,11280,1
|
|
20230612,150300,250301680,11240,11240,11240,11240,0
|
|
20230612,150200,250301680,11240,11240,11240,11240,0
|
|
20230612,150100,250301680,11240,11240,11240,11240,95
|
|
20230612,150000,249233880,11280,11270,11280,11270,27
|
|
20230612,145900,248929330,11280,11240,11280,11240,3
|
|
20230612,145800,248895530,11240,11240,11240,11240,0
|
|
20230612,145700,248895530,11240,11240,11240,11240,0
|
|
20230612,145600,248895530,11240,11240,11240,11240,0
|
|
20230612,145500,248895530,11240,11240,11240,11240,0
|
|
20230612,145400,248895530,11240,11240,11240,11240,0
|
|
20230612,145300,248895530,11240,11240,11240,11240,52
|
|
20230612,145200,248311050,11240,11240,11240,11240,0
|
|
20230612,145100,248311050,11240,11240,11240,11240,0
|
|
20230612,145000,248311050,11240,11240,11240,11240,10
|
|
20230612,144900,248198650,11240,11230,11240,11230,132
|
|
20230612,144800,246714990,11190,11230,11230,11190,74
|
|
20230612,144700,245885230,11230,11240,11240,11230,123
|
|
20230612,144600,244503910,11300,11300,11300,11300,0
|
|
20230612,144500,244503910,11300,11300,11300,11300,0
|
|
20230612,144400,244503910,11300,11300,11300,11300,0
|
|
20230612,144300,244503910,11300,11300,11300,11300,0
|
|
20230612,144200,244503910,11300,11300,11300,11300,0
|
|
20230612,144100,244503910,11300,11300,11300,11300,0
|
|
20230612,144000,244503910,11300,11300,11300,11300,0
|
|
20230612,143900,244503910,11300,11300,11300,11300,0
|
|
20230612,143800,244503910,11300,11300,11300,11300,0
|
|
20230612,143700,244503910,11300,11300,11300,11300,0
|
|
20230612,143600,244503910,11300,11300,11300,11300,0
|
|
20230612,143500,244503910,11300,11300,11300,11300,0
|
|
20230612,143400,244503910,11300,11300,11300,11300,5
|
|
20230612,143300,244447410,11300,11300,11300,11300,0
|
|
20230612,143200,244447410,11300,11300,11300,11300,8
|
|
20230612,143100,244357010,11310,11310,11310,11310,31
|
|
20230612,143000,244006400,11310,11310,11310,11310,0
|
|
20230612,142900,244006400,11310,11310,11310,11310,10
|
|
20230612,142800,243893300,11320,11320,11320,11320,0
|
|
20230612,142700,243893300,11320,11320,11320,11320,0
|
|
20230612,142600,243893300,11320,11320,11320,11320,0
|
|
20230612,142500,243893300,11320,11240,11320,11240,643
|
|
20230612,142400,236643470,11240,11240,11240,11240,0
|
|
20230612,142300,236643470,11240,11240,11240,11240,0
|
|
20230612,142200,236643470,11240,11240,11240,11240,0
|
|
20230612,142100,236643470,11240,11240,11240,11240,0
|
|
20230612,142000,236643470,11240,11240,11240,11240,0
|
|
20230612,141900,236643470,11240,11240,11240,11240,0
|
|
20230612,141800,236643470,11240,11240,11240,11240,0
|
|
20230612,141700,236643470,11240,11240,11240,11240,1
|
|
20230612,141600,236632230,11240,11240,11240,11240,0
|
|
20230612,141500,236632230,11240,11240,11240,11240,0
|
|
20230612,141400,236632230,11240,11240,11240,11240,0
|
|
20230612,141300,236632230,11240,11240,11240,11240,0
|
|
20230612,141200,236632230,11240,11240,11240,11240,39
|
|
20230612,141100,236193870,11230,11230,11230,11230,0
|
|
20230612,141000,236193870,11230,11230,11230,11230,0
|
|
20230612,140900,236193870,11230,11230,11230,11230,0
|
|
20230612,140800,236193870,11230,11230,11230,11230,0
|
|
20230612,140700,236193870,11230,11230,11230,11230,0
|
|
20230612,140600,236193870,11230,11230,11230,11230,0
|
|
20230612,140500,236193870,11230,11230,11230,11230,0
|
|
20230612,140400,236193870,11230,11230,11230,11230,0
|
|
20230612,140300,236193870,11230,11230,11230,11230,0
|
|
20230612,140200,236193870,11230,11230,11230,11230,0
|
|
20230612,140100,236193870,11230,11230,11230,11230,0
|
|
20230612,140000,236193870,11230,11230,11230,11230,0
|
|
20230612,135900,236193870,11230,11230,11230,11230,0
|
|
20230612,135800,236193870,11230,11230,11230,11230,0
|
|
20230612,135700,236193870,11230,11230,11230,11230,0
|
|
20230612,135600,236193870,11230,11230,11230,11230,0
|
|
20230612,135500,236193870,11230,11230,11230,11230,0
|
|
20230612,135400,236193870,11230,11230,11230,11230,83
|
|
20230612,135300,235261780,11230,11230,11230,11230,0
|
|
20230612,135200,235261780,11230,11230,11230,11230,0
|
|
20230612,135100,235261780,11230,11230,11230,11230,0
|
|
20230612,135000,235261780,11230,11230,11230,11230,10
|
|
20230612,134900,235149480,11230,11230,11230,11230,60
|
|
20230612,134800,234475680,11240,11240,11240,11240,0
|
|
20230612,134700,234475680,11240,11240,11240,11240,0
|
|
20230612,134600,234475680,11240,11230,11240,11230,36
|
|
20230612,134500,234071380,11230,11230,11230,11230,0
|
|
20230612,134400,234071380,11230,11230,11230,11230,0
|
|
20230612,134300,234071380,11230,11230,11230,11230,0
|
|
20230612,134200,234071380,11230,11230,11230,11230,0
|
|
20230612,134100,234071380,11230,11230,11230,11230,18
|
|
20230612,134000,233869240,11210,11200,11210,11200,13
|
|
20230612,133900,233723620,11200,11200,11200,11200,36
|
|
20230612,133800,233320420,11200,11200,11200,11200,0
|
|
20230612,133700,233320420,11200,11200,11200,11200,0
|
|
20230612,133600,233320420,11200,11200,11200,11200,0
|
|
20230612,133500,233320420,11200,11200,11200,11200,0
|
|
20230612,133400,233320420,11200,11200,11200,11200,0
|
|
20230612,133300,233320420,11200,11200,11200,11200,30
|
|
20230612,133200,232984420,11200,11200,11200,11200,0
|
|
20230612,133100,232984420,11200,11200,11200,11200,0
|
|
20230612,133000,232984420,11200,11200,11200,11200,0
|
|
20230612,132900,232984420,11200,11200,11200,11200,17
|
|
20230612,132800,232794020,11220,11220,11220,11220,5
|
|
20230612,132700,232737920,11230,11230,11230,11230,0
|
|
20230612,132600,232737920,11230,11230,11230,11230,100
|
|
20230612,132500,231614920,11230,11230,11230,11230,0
|
|
20230612,132400,231614920,11230,11230,11230,11230,80
|
|
20230612,132300,230716520,11240,11260,11260,11240,14
|
|
20230612,132200,230559100,11240,11240,11240,11240,0
|
|
20230612,132100,230559100,11240,11240,11240,11240,0
|
|
20230612,132000,230559100,11240,11240,11240,11240,0
|
|
20230612,131900,230559100,11240,11240,11240,11240,0
|
|
20230612,131800,230559100,11240,11240,11240,11240,2
|
|
20230612,131700,230536620,11240,11240,11240,11240,0
|
|
20230612,131600,230536620,11240,11240,11240,11240,0
|
|
20230612,131500,230536620,11240,11240,11240,11240,0
|
|
20230612,131400,230536620,11240,11240,11240,11240,0
|
|
20230612,131300,230536620,11240,11240,11240,11240,0
|
|
20230612,131200,230536620,11240,11240,11240,11240,0
|
|
20230612,131100,230536620,11240,11240,11240,11240,0
|
|
20230612,131000,230536620,11240,11240,11240,11240,0
|
|
20230612,130900,230536620,11240,11240,11240,11240,9
|
|
20230612,130800,230435460,11230,11230,11230,11230,0
|
|
20230612,130700,230435460,11230,11230,11230,11230,0
|
|
20230612,130600,230435460,11230,11230,11230,11230,0
|
|
20230612,130500,230435460,11230,11230,11230,11230,0
|
|
20230612,130400,230435460,11230,11230,11230,11230,0
|
|
20230612,130300,230435460,11230,11220,11230,11220,5
|
|
20230612,130200,230379320,11220,11210,11220,11210,12
|
|
20230612,130100,230244690,11170,11170,11170,11170,0
|
|
20230612,130000,230244690,11170,11170,11170,11170,0
|
|
20230612,125900,230244690,11170,11170,11170,11170,0
|
|
20230612,125800,230244690,11170,11180,11180,11170,67
|
|
20230612,125700,229495980,11170,11170,11170,11170,0
|
|
20230612,125600,229495980,11170,11170,11170,11170,0
|
|
20230612,125500,229495980,11170,11170,11170,11170,0
|
|
20230612,125400,229495980,11170,11170,11170,11170,23
|
|
20230612,125300,229239070,11170,11180,11180,11170,26
|
|
20230612,125200,228948630,11170,11170,11170,11170,90
|
|
20230612,125100,227943330,11240,11240,11240,11240,0
|
|
20230612,125000,227943330,11240,11240,11240,11240,0
|
|
20230612,124900,227943330,11240,11240,11240,11240,0
|
|
20230612,124800,227943330,11240,11240,11240,11240,0
|
|
20230612,124700,227943330,11240,11240,11240,11240,0
|
|
20230612,124600,227943330,11240,11160,11240,11160,52
|
|
20230612,124500,227362850,11250,11250,11250,11250,0
|
|
20230612,124400,227362850,11250,11250,11250,11250,0
|
|
20230612,124300,227362850,11250,11250,11250,11250,1
|
|
20230612,124200,227351600,11130,11130,11130,11130,0
|
|
20230612,124100,227351600,11130,11130,11130,11130,0
|
|
20230612,124000,227351600,11130,11190,11190,11130,988
|
|
20230612,123900,216334810,11190,11210,11210,11190,700
|
|
20230612,123800,208492750,11210,11210,11210,11210,0
|
|
20230612,123700,208492750,11210,11210,11210,11210,0
|
|
20230612,123600,208492750,11210,11210,11210,11210,0
|
|
20230612,123500,208492750,11210,11220,11220,11210,393
|
|
20230612,123400,204083320,11230,11230,11230,11230,0
|
|
20230612,123300,204083320,11230,11230,11230,11230,0
|
|
20230612,123200,204083320,11230,11240,11240,11230,32
|
|
20230612,123100,203723940,11250,11250,11250,11250,0
|
|
20230612,123000,203723940,11250,11250,11250,11250,0
|
|
20230612,122900,203723940,11250,11250,11250,11250,50
|
|
20230612,122800,203161440,11250,11250,11250,11250,0
|
|
20230612,122700,203161440,11250,11250,11250,11250,15
|
|
20230612,122600,202992690,11250,11250,11250,11250,20
|
|
20230612,122500,202767690,11250,11250,11250,11250,0
|
|
20230612,122400,202767690,11250,11250,11250,11250,0
|
|
20230612,122300,202767690,11250,11250,11250,11250,0
|
|
20230612,122200,202767690,11250,11250,11250,11250,0
|
|
20230612,122100,202767690,11250,11250,11250,11250,17
|
|
20230612,122000,202576440,11250,11250,11250,11250,2
|
|
20230612,121900,202553940,11250,11250,11250,11250,0
|
|
20230612,121800,202553940,11250,11250,11250,11250,0
|
|
20230612,121700,202553940,11250,11250,11250,11250,0
|
|
20230612,121600,202553940,11250,11250,11250,11250,0
|
|
20230612,121500,202553940,11250,11250,11250,11250,0
|
|
20230612,121400,202553940,11250,11250,11250,11250,0
|
|
20230612,121300,202553940,11250,11250,11250,11250,0
|
|
20230612,121200,202553940,11250,11250,11250,11250,0
|
|
20230612,121100,202553940,11250,11250,11250,11250,0
|
|
20230612,121000,202553940,11250,11250,11250,11250,0
|
|
20230612,120900,202553940,11250,11250,11250,11250,0
|
|
20230612,120800,202553940,11250,11250,11250,11250,0
|
|
20230612,120700,202553940,11250,11250,11250,11250,0
|
|
20230612,120600,202553940,11250,11250,11250,11250,0
|
|
20230612,120500,202553940,11250,11250,11250,11250,0
|
|
20230612,120400,202553940,11250,11250,11250,11250,0
|
|
20230612,120300,202553940,11250,11250,11250,11250,0
|
|
20230612,120200,202553940,11250,11250,11250,11250,0
|
|
20230612,120100,202553940,11250,11250,11250,11250,0
|
|
20230612,120000,202553940,11250,11250,11250,11250,0
|
|
20230612,115900,202553940,11250,11250,11250,11250,0
|
|
20230612,115800,202553940,11250,11250,11250,11250,1
|
|
20230612,115700,202542690,11250,11250,11250,11250,0
|
|
20230612,115600,202542690,11250,11250,11250,11250,130
|
|
20230612,115500,201080190,11230,11230,11230,11230,100
|
|
20230612,115400,199957190,11230,11230,11230,11230,0
|
|
20230612,115300,199957190,11230,11230,11230,11230,0
|
|
20230612,115200,199957190,11230,11230,11230,11230,0
|
|
20230612,115100,199957190,11230,11230,11230,11230,141
|
|
20230612,115000,198373760,11240,11240,11240,11240,0
|
|
20230612,114900,198373760,11240,11240,11240,11240,90
|
|
20230612,114800,197362160,11260,11260,11260,11260,0
|
|
20230612,114700,197362160,11260,11260,11260,11260,0
|
|
20230612,114600,197362160,11260,11260,11260,11260,0
|
|
20230612,114500,197362160,11260,11260,11260,11220,36
|
|
20230612,114400,196957940,11260,11260,11260,11260,0
|
|
20230612,114300,196957940,11260,11260,11260,11260,0
|
|
20230612,114200,196957940,11260,11260,11260,11260,0
|
|
20230612,114100,196957940,11260,11260,11260,11260,0
|
|
20230612,114000,196957940,11260,11260,11260,11260,1
|
|
20230612,113900,196946680,11230,11230,11230,11230,0
|
|
20230612,113800,196946680,11230,11230,11230,11230,0
|
|
20230612,113700,196946680,11230,11230,11230,11230,0
|
|
20230612,113600,196946680,11230,11230,11230,11230,0
|
|
20230612,113500,196946680,11230,11230,11230,11230,0
|
|
20230612,113400,196946680,11230,11230,11230,11230,0
|
|
20230612,113300,196946680,11230,11230,11230,11230,14
|
|
20230612,113200,196789460,11230,11230,11230,11230,0
|
|
20230612,113100,196789460,11230,11230,11230,11230,59
|
|
20230612,113000,196126890,11220,11220,11220,11220,0
|
|
20230612,112900,196126890,11220,11220,11220,11220,0
|
|
20230612,112800,196126890,11220,11220,11220,11220,0
|
|
20230612,112700,196126890,11220,11220,11220,11220,20
|
|
20230612,112600,195902490,11220,11220,11220,11220,180
|
|
20230612,112500,193882890,11240,11240,11240,11240,1
|
|
20230612,112400,193871650,11240,11240,11240,11230,132
|
|
20230612,112300,192389080,11240,11240,11240,11240,0
|
|
20230612,112200,192389080,11240,11250,11250,11240,3
|
|
20230612,112100,192355340,11260,11260,11260,11260,0
|
|
20230612,112000,192355340,11260,11260,11260,11260,0
|
|
20230612,111900,192355340,11260,11260,11260,11260,0
|
|
20230612,111800,192355340,11260,11260,11260,11260,0
|
|
20230612,111700,192355340,11260,11260,11260,11260,0
|
|
20230612,111600,192355340,11260,11260,11260,11260,2
|
|
20230612,111500,192332820,11270,11270,11270,11270,0
|
|
20230612,111400,192332820,11270,11270,11270,11270,82
|
|
20230612,111300,191408680,11270,11270,11270,11270,4
|
|
20230612,111200,191363600,11270,11270,11270,11270,0
|
|
20230612,111100,191363600,11270,11270,11270,11270,0
|
|
20230612,111000,191363600,11270,11270,11270,11270,0
|
|
20230612,110900,191363600,11270,11270,11270,11270,7
|
|
20230612,110800,191284710,11270,11270,11270,11270,0
|
|
20230612,110700,191284710,11270,11270,11270,11270,8
|
|
20230612,110600,191194550,11270,11270,11270,11270,0
|
|
20230612,110500,191194550,11270,11270,11270,11270,0
|
|
20230612,110400,191194550,11270,11270,11270,11270,19
|
|
20230612,110300,190980420,11280,11280,11280,11280,0
|
|
20230612,110200,190980420,11280,11280,11280,11280,0
|
|
20230612,110100,190980420,11280,11280,11280,11280,0
|
|
20230612,110000,190980420,11280,11280,11280,11280,0
|
|
20230612,105900,190980420,11280,11280,11280,11280,0
|
|
20230612,105800,190980420,11280,11280,11280,11280,0
|
|
20230612,105700,190980420,11280,11280,11280,11280,1
|
|
20230612,105600,190969140,11190,11200,11200,11190,120
|
|
20230612,105500,189626250,11200,11250,11250,11200,150
|
|
20230612,105400,187942910,11250,11250,11250,11250,0
|
|
20230612,105300,187942910,11250,11250,11250,11250,0
|
|
20230612,105200,187942910,11250,11240,11250,11240,20
|
|
20230612,105100,187718020,11270,11260,11270,11250,58
|
|
20230612,105000,187065230,11260,11260,11260,11260,0
|
|
20230612,104900,187065230,11260,11270,11270,11260,456
|
|
20230612,104800,181929270,11280,11280,11280,11280,0
|
|
20230612,104700,181929270,11280,11280,11280,11280,0
|
|
20230612,104600,181929270,11280,11280,11280,11280,20
|
|
20230612,104500,181703670,11280,11280,11280,11280,0
|
|
20230612,104400,181703670,11280,11280,11280,11280,0
|
|
20230612,104300,181703670,11280,11280,11280,11280,0
|
|
20230612,104200,181703670,11280,11280,11280,11280,52
|
|
20230612,104100,181117110,11270,11270,11270,11270,0
|
|
20230612,104000,181117110,11270,11270,11270,11270,0
|
|
20230612,103900,181117110,11270,11270,11270,11270,0
|
|
20230612,103800,181117110,11270,11270,11270,11270,0
|
|
20230612,103700,181117110,11270,11270,11270,11270,10
|
|
20230612,103600,181004410,11300,11300,11300,11300,0
|
|
20230612,103500,181004410,11300,11280,11300,11280,3
|
|
20230612,103400,180970550,11270,11270,11270,11270,0
|
|
20230612,103300,180970550,11270,11270,11270,11270,0
|
|
20230612,103200,180970550,11270,11270,11270,11270,0
|
|
20230612,103100,180970550,11270,11270,11270,11270,0
|
|
20230612,103000,180970550,11270,11280,11280,11270,35
|
|
20230612,102900,180576080,11280,11280,11280,11280,0
|
|
20230612,102800,180576080,11280,11280,11280,11280,0
|
|
20230612,102700,180576080,11280,11280,11280,11280,104
|
|
20230612,102600,179402960,11300,11300,11300,11300,48
|
|
20230612,102500,178860560,11280,11280,11280,11280,0
|
|
20230612,102400,178860560,11280,11280,11280,11280,0
|
|
20230612,102300,178860560,11280,11280,11280,11280,0
|
|
20230612,102200,178860560,11280,11280,11280,11280,0
|
|
20230612,102100,178860560,11280,11290,11290,11280,50
|
|
20230612,102000,178296160,11280,11280,11280,11280,201
|
|
20230612,101900,176028880,11280,11280,11280,11280,0
|
|
20230612,101800,176028880,11280,11280,11280,11280,2
|
|
20230612,101700,176006320,11280,11280,11280,11280,0
|
|
20230612,101600,176006320,11280,11280,11280,11280,0
|
|
20230612,101500,176006320,11280,11290,11290,11280,6
|
|
20230612,101400,175938590,11290,11290,11290,11290,0
|
|
20230612,101300,175938590,11290,11300,11300,11290,205
|
|
20230612,101200,173622240,11300,11300,11300,11300,16
|
|
20230612,101100,173441440,11310,11310,11310,11310,15
|
|
20230612,101000,173271790,11310,11290,11310,11290,141
|
|
20230612,100900,171678130,11290,11280,11290,11280,108
|
|
20230612,100800,170459810,11300,11300,11300,11300,0
|
|
20230612,100700,170459810,11300,11300,11300,11300,0
|
|
20230612,100600,170459810,11300,11300,11300,11300,0
|
|
20230612,100500,170459810,11300,11300,11300,11300,0
|
|
20230612,100400,170459810,11300,11300,11300,11300,0
|
|
20230612,100300,170459810,11300,11300,11300,11300,0
|
|
20230612,100200,170459810,11300,11300,11300,11300,0
|
|
20230612,100100,170459810,11300,11300,11300,11300,0
|
|
20230612,100000,170459810,11300,11300,11300,11300,0
|
|
20230612,095900,170459810,11300,11300,11300,11300,0
|
|
20230612,095800,170459810,11300,11300,11300,11300,630
|
|
20230612,095700,163340810,11300,11280,11300,11280,838
|
|
20230612,095600,153871740,11300,11270,11300,11270,548
|
|
20230612,095500,147688140,11280,11270,11280,11270,300
|
|
20230612,095400,144307130,11240,11200,11240,11140,470
|
|
20230612,095300,139063000,11160,11160,11160,11150,426
|
|
20230612,095200,134308870,11160,11160,11160,11160,295
|
|
20230612,095100,131016670,11240,11240,11240,11240,0
|
|
20230612,095000,131016670,11240,11240,11240,11240,0
|
|
20230612,094900,131016670,11240,11240,11240,11240,2
|
|
20230612,094800,130994190,11240,11240,11240,11240,0
|
|
20230612,094700,130994190,11240,11240,11240,11240,0
|
|
20230612,094600,130994190,11240,11240,11240,11240,0
|
|
20230612,094500,130994190,11240,11240,11240,11240,30
|
|
20230612,094400,130656990,11250,11250,11250,11250,0
|
|
20230612,094300,130656990,11250,11270,11270,11250,15
|
|
20230612,094200,130488220,11160,11160,11160,11160,3
|
|
20230612,094100,130454740,11270,11270,11270,11270,2
|
|
20230612,094000,130432200,11250,11200,11250,11200,330
|
|
20230612,093900,126736000,11200,11190,11200,11190,191
|
|
20230612,093800,124597890,11190,11190,11190,11190,100
|
|
20230612,093700,123478890,11190,11190,11190,11190,0
|
|
20230612,093600,123478890,11190,11180,11190,11130,366
|
|
20230612,093500,119404200,11190,11190,11190,11190,4
|
|
20230612,093400,119359440,11180,11180,11180,11180,31
|
|
20230612,093300,119012860,11180,11160,11180,11160,72
|
|
20230612,093200,118207920,11110,11120,11120,11110,101
|
|
20230612,093100,117085420,11160,11160,11160,11160,0
|
|
20230612,093000,117085420,11160,11160,11160,11160,12
|
|
20230612,092900,116951500,11100,11110,11110,11100,4459
|
|
20230612,092800,67456540,11100,11100,11120,11100,463
|
|
20230612,092700,62315640,11100,11130,11130,11100,1167
|
|
20230612,092600,49359140,11130,11170,11170,11130,794
|
|
20230612,092500,40502160,11170,11210,11210,11170,443
|
|
20230612,092400,35543450,11210,11230,11230,11210,383
|
|
20230612,092300,31247010,11240,11240,11250,11240,206
|
|
20230612,092200,28931560,11250,11250,11250,11250,0
|
|
20230612,092100,28931560,11250,11250,11250,11250,174
|
|
20230612,092000,26974060,11260,11260,11260,11260,0
|
|
20230612,091900,26974060,11260,11280,11280,11260,959
|
|
20230612,091800,16163700,11290,11290,11290,11290,0
|
|
20230612,091700,16163700,11290,11290,11290,11290,1
|
|
20230612,091600,16152410,11290,11290,11290,11290,2
|
|
20230612,091500,16129830,11280,11280,11280,11280,0
|
|
20230612,091400,16129830,11280,11280,11280,11280,3
|
|
20230612,091300,16095990,11290,11290,11290,11290,0
|
|
20230612,091200,16095990,11290,11290,11290,11290,0
|
|
20230612,091100,16095990,11290,11290,11290,11290,1
|
|
20230612,091000,16084700,11290,11290,11290,11290,31
|
|
20230612,090900,15734710,11290,11290,11290,11290,1
|
|
20230612,090800,15723420,11280,11280,11280,11280,53
|
|
20230612,090700,15125580,11280,11280,11280,11280,270
|
|
20230612,090600,12079980,11260,11260,11260,11260,15
|
|
20230612,090500,11911080,11260,11260,11260,11260,91
|
|
20230612,090400,10886420,11260,11280,11290,11260,169
|
|
20230612,090300,8981800,11300,11320,11320,11300,316
|
|
20230612,090200,5410960,11320,11320,11320,11320,0
|
|
20230612,090100,5410960,11320,11320,11320,11320,5
|
|
20230612,090000,5354360,11320,11320,11320,11320,473
|