605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190200,396105570,3210,3210,3210,3210,2418
|
|
20230612,190100,396105570,3210,3210,3210,3210,0
|
|
20230612,190000,396105570,3210,3210,3210,3210,0
|
|
20230612,185900,396105570,3210,3210,3210,3210,0
|
|
20230612,185800,396105570,3210,3210,3210,3210,0
|
|
20230612,185700,396105570,3210,3210,3210,3210,0
|
|
20230612,185600,396105570,3210,3210,3210,3210,0
|
|
20230612,185500,396105570,3210,3210,3210,3210,0
|
|
20230612,185400,396105570,3210,3210,3210,3210,0
|
|
20230612,185300,396105570,3210,3210,3210,3210,0
|
|
20230612,185200,396105570,3210,3210,3210,3210,0
|
|
20230612,185100,396105570,3210,3210,3210,3210,0
|
|
20230612,185000,396105570,3210,3210,3210,3210,0
|
|
20230612,184900,396105570,3210,3210,3210,3210,0
|
|
20230612,184800,396105570,3210,3210,3210,3210,0
|
|
20230612,184700,396105570,3210,3210,3210,3210,0
|
|
20230612,184600,396105570,3210,3210,3210,3210,0
|
|
20230612,184500,396105570,3210,3210,3210,3210,0
|
|
20230612,184400,396105570,3210,3210,3210,3210,0
|
|
20230612,184300,396105570,3210,3210,3210,3210,0
|
|
20230612,184200,396105570,3210,3210,3210,3210,0
|
|
20230612,184100,396105570,3210,3210,3210,3210,0
|
|
20230612,184000,396105570,3210,3210,3210,3210,0
|
|
20230612,183900,396105570,3210,3210,3210,3210,0
|
|
20230612,183800,396105570,3210,3210,3210,3210,0
|
|
20230612,183700,396105570,3210,3210,3210,3210,0
|
|
20230612,183600,396105570,3210,3210,3210,3210,0
|
|
20230612,183500,396105570,3210,3210,3210,3210,0
|
|
20230612,183400,396105570,3210,3210,3210,3210,0
|
|
20230612,183300,396105570,3210,3210,3210,3210,0
|
|
20230612,183200,396105570,3210,3210,3210,3210,2418
|
|
20230612,183100,396105570,3210,3210,3210,3210,0
|
|
20230612,183000,396105570,3210,3210,3210,3210,0
|
|
20230612,182900,396105570,3210,3210,3210,3210,0
|
|
20230612,182800,396105570,3210,3210,3210,3210,0
|
|
20230612,182700,396105570,3210,3210,3210,3210,0
|
|
20230612,182600,396105570,3210,3210,3210,3210,0
|
|
20230612,182500,396105570,3210,3210,3210,3210,0
|
|
20230612,182400,396105570,3210,3210,3210,3210,0
|
|
20230612,182300,396105570,3210,3210,3210,3210,0
|
|
20230612,182200,396105570,3210,3210,3210,3210,0
|
|
20230612,182100,396105570,3210,3210,3210,3210,0
|
|
20230612,182000,396105570,3210,3210,3210,3210,0
|
|
20230612,181900,396105570,3210,3210,3210,3210,0
|
|
20230612,181800,396105570,3210,3210,3210,3210,0
|
|
20230612,181700,396105570,3210,3210,3210,3210,0
|
|
20230612,181600,396105570,3210,3210,3210,3210,0
|
|
20230612,181500,396105570,3210,3210,3210,3210,0
|
|
20230612,181400,396105570,3210,3210,3210,3210,0
|
|
20230612,181300,396105570,3210,3210,3210,3210,0
|
|
20230612,181200,396105570,3210,3210,3210,3210,0
|
|
20230612,181100,396105570,3210,3210,3210,3210,0
|
|
20230612,181000,396105570,3210,3210,3210,3210,0
|
|
20230612,180900,396105570,3210,3210,3210,3210,0
|
|
20230612,180800,396105570,3210,3210,3210,3210,0
|
|
20230612,180700,396105570,3210,3210,3210,3210,0
|
|
20230612,180600,396105570,3210,3210,3210,3210,0
|
|
20230612,180500,396105570,3210,3210,3210,3210,0
|
|
20230612,180400,396105570,3210,3210,3210,3210,0
|
|
20230612,180300,396105570,3210,3210,3210,3210,0
|
|
20230612,180200,396105570,3210,3210,3210,3210,2418
|
|
20230612,180100,396105570,3210,3210,3210,3210,0
|
|
20230612,180000,396105570,3210,3210,3210,3210,0
|
|
20230612,175900,396105570,3210,3210,3210,3210,0
|
|
20230612,175800,396105570,3210,3210,3210,3210,0
|
|
20230612,175700,396105570,3210,3210,3210,3210,0
|
|
20230612,175600,396105570,3210,3210,3210,3210,0
|
|
20230612,175500,396105570,3210,3210,3210,3210,0
|
|
20230612,175400,396105570,3210,3210,3210,3210,0
|
|
20230612,175300,396105570,3210,3210,3210,3210,0
|
|
20230612,175200,396105570,3210,3210,3210,3210,0
|
|
20230612,175100,396105570,3210,3210,3210,3210,0
|
|
20230612,175000,396105570,3210,3210,3210,3210,0
|
|
20230612,174900,396105570,3210,3210,3210,3210,0
|
|
20230612,174800,396105570,3210,3210,3210,3210,0
|
|
20230612,174700,396105570,3210,3210,3210,3210,0
|
|
20230612,174600,396105570,3210,3210,3210,3210,0
|
|
20230612,174500,396105570,3210,3210,3210,3210,0
|
|
20230612,174400,396105570,3210,3210,3210,3210,0
|
|
20230612,174300,396105570,3210,3210,3210,3210,0
|
|
20230612,174200,396105570,3210,3210,3210,3210,0
|
|
20230612,174100,396105570,3210,3210,3210,3210,0
|
|
20230612,174000,396105570,3210,3210,3210,3210,0
|
|
20230612,173900,396105570,3210,3210,3210,3210,0
|
|
20230612,173800,396105570,3210,3210,3210,3210,0
|
|
20230612,173700,396105570,3210,3210,3210,3210,0
|
|
20230612,173600,396105570,3210,3210,3210,3210,0
|
|
20230612,173500,396105570,3210,3210,3210,3210,0
|
|
20230612,173400,396105570,3210,3210,3210,3210,0
|
|
20230612,173300,396105570,3210,3210,3210,3210,0
|
|
20230612,173200,396105570,3210,3210,3210,3210,2418
|
|
20230612,173100,396105570,3210,3210,3210,3210,0
|
|
20230612,173000,396105570,3210,3210,3210,3210,0
|
|
20230612,172900,396105570,3210,3210,3210,3210,0
|
|
20230612,172800,396105570,3210,3210,3210,3210,0
|
|
20230612,172700,396105570,3210,3210,3210,3210,0
|
|
20230612,172600,396105570,3210,3210,3210,3210,0
|
|
20230612,172500,396105570,3210,3210,3210,3210,0
|
|
20230612,172400,396105570,3210,3210,3210,3210,0
|
|
20230612,172300,396105570,3210,3210,3210,3210,0
|
|
20230612,172200,396105570,3210,3210,3210,3210,0
|
|
20230612,172100,396105570,3210,3210,3210,3210,0
|
|
20230612,172000,396105570,3210,3210,3210,3210,0
|
|
20230612,171900,396105570,3210,3210,3210,3210,0
|
|
20230612,171800,396105570,3210,3210,3210,3210,0
|
|
20230612,171700,396105570,3210,3210,3210,3210,0
|
|
20230612,171600,396105570,3210,3210,3210,3210,0
|
|
20230612,171500,396105570,3210,3210,3210,3210,0
|
|
20230612,171400,396105570,3210,3210,3210,3210,0
|
|
20230612,171300,396105570,3210,3210,3210,3210,0
|
|
20230612,171200,396105570,3210,3210,3210,3210,0
|
|
20230612,171100,396105570,3210,3210,3210,3210,0
|
|
20230612,171000,396105570,3210,3210,3210,3210,0
|
|
20230612,170900,396105570,3210,3210,3210,3210,0
|
|
20230612,170800,396105570,3210,3210,3210,3210,0
|
|
20230612,170700,396105570,3210,3210,3210,3210,0
|
|
20230612,170600,396105570,3210,3210,3210,3210,0
|
|
20230612,170500,396105570,3210,3210,3210,3210,0
|
|
20230612,170400,396105570,3210,3210,3210,3210,0
|
|
20230612,170300,396105570,3210,3210,3210,3210,0
|
|
20230612,170200,396105570,3210,3210,3210,3210,2418
|
|
20230612,170100,396105570,3210,3210,3210,3210,0
|
|
20230612,170000,396105570,3210,3210,3210,3210,0
|
|
20230612,165900,396105570,3210,3210,3210,3210,0
|
|
20230612,165800,396105570,3210,3210,3210,3210,0
|
|
20230612,165700,396105570,3210,3210,3210,3210,0
|
|
20230612,165600,396105570,3210,3210,3210,3210,0
|
|
20230612,165500,396105570,3210,3210,3210,3210,0
|
|
20230612,165400,396105570,3210,3210,3210,3210,0
|
|
20230612,165300,396105570,3210,3210,3210,3210,0
|
|
20230612,165200,396105570,3210,3210,3210,3210,0
|
|
20230612,165100,396105570,3210,3210,3210,3210,0
|
|
20230612,165000,396105570,3210,3210,3210,3210,0
|
|
20230612,164900,396105570,3210,3210,3210,3210,0
|
|
20230612,164800,396105570,3210,3210,3210,3210,0
|
|
20230612,164700,396105570,3210,3210,3210,3210,0
|
|
20230612,164600,396105570,3210,3210,3210,3210,0
|
|
20230612,164500,396105570,3210,3210,3210,3210,0
|
|
20230612,164400,396105570,3210,3210,3210,3210,0
|
|
20230612,164300,396105570,3210,3210,3210,3210,0
|
|
20230612,164200,396105570,3210,3210,3210,3210,0
|
|
20230612,164100,396105570,3210,3210,3210,3210,0
|
|
20230612,164000,396105570,3210,3210,3210,3210,0
|
|
20230612,163900,396105570,3210,3210,3210,3210,0
|
|
20230612,163800,396105570,3210,3210,3210,3210,0
|
|
20230612,163700,396105570,3210,3210,3210,3210,0
|
|
20230612,163600,396105570,3210,3210,3210,3210,0
|
|
20230612,163500,396105570,3210,3210,3210,3210,0
|
|
20230612,163400,396105570,3210,3210,3210,3210,0
|
|
20230612,163300,396105570,3210,3210,3210,3210,0
|
|
20230612,163200,396105570,3210,3210,3210,3210,2418
|
|
20230612,163100,396105570,3210,3210,3210,3210,0
|
|
20230612,163000,396105570,3210,3210,3210,3210,0
|
|
20230612,162900,396105570,3210,3210,3210,3210,0
|
|
20230612,162800,396105570,3210,3210,3210,3210,0
|
|
20230612,162700,396105570,3210,3210,3210,3210,0
|
|
20230612,162600,396105570,3210,3210,3210,3210,0
|
|
20230612,162500,396105570,3210,3210,3210,3210,0
|
|
20230612,162400,396105570,3210,3210,3210,3210,0
|
|
20230612,162300,396105570,3210,3210,3210,3210,0
|
|
20230612,162200,396105570,3210,3210,3210,3210,0
|
|
20230612,162100,396105570,3210,3210,3210,3210,0
|
|
20230612,162000,396105570,3210,3210,3210,3210,0
|
|
20230612,161900,396105570,3210,3210,3210,3210,0
|
|
20230612,161800,396105570,3210,3210,3210,3210,0
|
|
20230612,161700,396105570,3210,3210,3210,3210,0
|
|
20230612,161600,396105570,3210,3210,3210,3210,0
|
|
20230612,161500,396105570,3210,3210,3210,3210,0
|
|
20230612,161400,396105570,3210,3210,3210,3210,0
|
|
20230612,161300,396105570,3210,3210,3210,3210,0
|
|
20230612,161200,396105570,3210,3210,3210,3210,0
|
|
20230612,161100,396105570,3210,3210,3210,3210,0
|
|
20230612,161000,396105570,3210,3210,3210,3210,0
|
|
20230612,160900,396105570,3210,3210,3210,3210,0
|
|
20230612,160800,396105570,3210,3210,3210,3210,0
|
|
20230612,160700,396105570,3210,3210,3210,3210,0
|
|
20230612,160600,396105570,3210,3210,3210,3210,0
|
|
20230612,160500,396105570,3210,3210,3210,3210,0
|
|
20230612,160400,396105570,3210,3210,3210,3210,0
|
|
20230612,160300,396105570,3210,3210,3210,3210,0
|
|
20230612,160200,396105570,3210,3210,3210,3210,2418
|
|
20230612,160100,396105570,3210,3210,3210,3210,0
|
|
20230612,160000,396105570,3210,3210,3210,3210,0
|
|
20230612,155900,396105570,3210,3210,3210,3210,0
|
|
20230612,155800,396105570,3210,3210,3210,3210,0
|
|
20230612,155700,396105570,3210,3210,3210,3210,0
|
|
20230612,155600,396105570,3210,3210,3210,3210,0
|
|
20230612,155500,396105570,3210,3210,3210,3210,0
|
|
20230612,155400,396105570,3210,3210,3210,3210,0
|
|
20230612,155300,396105570,3210,3210,3210,3210,0
|
|
20230612,155200,396105570,3210,3210,3210,3210,0
|
|
20230612,155100,396105570,3210,3210,3210,3210,0
|
|
20230612,155000,396105570,3210,3210,3210,3210,0
|
|
20230612,154900,396105570,3210,3210,3210,3210,0
|
|
20230612,154800,396105570,3210,3210,3210,3210,0
|
|
20230612,154700,396105570,3210,3210,3210,3210,0
|
|
20230612,154600,396105570,3210,3210,3210,3210,0
|
|
20230612,154500,396105570,3210,3210,3210,3210,0
|
|
20230612,154400,396105570,3210,3210,3210,3210,0
|
|
20230612,154300,396105570,3210,3210,3210,3210,0
|
|
20230612,154200,396105570,3210,3210,3210,3210,0
|
|
20230612,154100,396105570,3210,3210,3210,3210,0
|
|
20230612,154000,396105570,3210,3210,3210,3210,0
|
|
20230612,153900,396105570,3210,3210,3210,3210,0
|
|
20230612,153800,396105570,3210,3210,3210,3210,0
|
|
20230612,153700,396105570,3210,3210,3210,3210,0
|
|
20230612,153600,396105570,3210,3210,3210,3210,0
|
|
20230612,153500,396105570,3210,3210,3210,3210,0
|
|
20230612,153400,396105570,3210,3210,3210,3210,0
|
|
20230612,153300,396105570,3210,3210,3210,3210,0
|
|
20230612,153200,396105570,3210,3210,3210,3210,2418
|
|
20230612,153100,396105570,3210,3210,3210,3210,0
|
|
20230612,153000,396105570,3210,3210,3210,3210,2418
|
|
20230612,152900,388343790,3215,3215,3215,3215,0
|
|
20230612,152800,388343790,3215,3215,3215,3215,0
|
|
20230612,152700,388343790,3215,3215,3215,3215,0
|
|
20230612,152600,388343790,3215,3215,3215,3215,0
|
|
20230612,152500,388343790,3215,3215,3215,3215,0
|
|
20230612,152400,388343790,3215,3215,3215,3215,0
|
|
20230612,152300,388343790,3215,3215,3215,3215,0
|
|
20230612,152200,388343790,3215,3215,3215,3215,0
|
|
20230612,152100,388343790,3215,3215,3215,3215,0
|
|
20230612,152000,388343790,3215,3215,3215,3215,0
|
|
20230612,151900,388343790,3215,3220,3225,3210,1744
|
|
20230612,151800,382733255,3225,3220,3225,3220,650
|
|
20230612,151700,380639755,3225,3225,3225,3225,0
|
|
20230612,151600,380639755,3225,3220,3225,3220,141
|
|
20230612,151500,380185730,3220,3220,3220,3220,305
|
|
20230612,151400,379203630,3220,3210,3220,3210,4502
|
|
20230612,151300,364752190,3210,3220,3220,3210,1790
|
|
20230612,151200,358995040,3220,3220,3220,3220,0
|
|
20230612,151100,358995040,3220,3220,3220,3220,1016
|
|
20230612,151000,355723520,3220,3220,3220,3220,584
|
|
20230612,150900,353843040,3225,3220,3225,3220,569
|
|
20230612,150800,352010810,3220,3220,3220,3220,307
|
|
20230612,150700,351022270,3210,3210,3210,3210,626
|
|
20230612,150600,349012810,3210,3210,3210,3210,419
|
|
20230612,150500,347667820,3210,3210,3210,3210,2
|
|
20230612,150400,347661400,3205,3205,3205,3205,465
|
|
20230612,150300,346171075,3205,3205,3205,3205,0
|
|
20230612,150200,346171075,3205,3210,3210,3205,1457
|
|
20230612,150100,341501380,3210,3210,3210,3210,1247
|
|
20230612,150000,337498510,3215,3215,3215,3215,0
|
|
20230612,145900,337498510,3215,3215,3215,3215,0
|
|
20230612,145800,337498510,3215,3215,3215,3215,0
|
|
20230612,145700,337498510,3215,3215,3215,3215,0
|
|
20230612,145600,337498510,3215,3215,3215,3215,0
|
|
20230612,145500,337498510,3215,3215,3215,3215,565
|
|
20230612,145400,335682035,3215,3215,3215,3215,156
|
|
20230612,145300,335180495,3220,3220,3220,3220,1
|
|
20230612,145200,335177275,3215,3215,3215,3215,200
|
|
20230612,145100,334534275,3215,3215,3215,3215,380
|
|
20230612,145000,333312575,3220,3220,3220,3220,172
|
|
20230612,144900,332758735,3215,3215,3215,3215,150
|
|
20230612,144800,332276485,3215,3215,3215,3215,0
|
|
20230612,144700,332276485,3215,3215,3215,3215,3
|
|
20230612,144600,332266840,3220,3220,3220,3220,100
|
|
20230612,144500,331944840,3215,3220,3220,3215,2250
|
|
20230612,144400,324708125,3225,3225,3225,3225,0
|
|
20230612,144300,324708125,3225,3225,3225,3225,0
|
|
20230612,144200,324708125,3225,3225,3225,3225,1069
|
|
20230612,144100,321260600,3220,3220,3220,3220,0
|
|
20230612,144000,321260600,3220,3220,3220,3220,490
|
|
20230612,143900,319682800,3220,3220,3220,3220,0
|
|
20230612,143800,319682800,3220,3220,3220,3220,0
|
|
20230612,143700,319682800,3220,3220,3220,3220,61
|
|
20230612,143600,319486380,3220,3220,3225,3220,508
|
|
20230612,143500,317850570,3225,3225,3225,3225,0
|
|
20230612,143400,317850570,3225,3225,3225,3225,2
|
|
20230612,143300,317844120,3225,3225,3225,3225,2
|
|
20230612,143200,317837670,3225,3220,3225,3220,6
|
|
20230612,143100,317818345,3225,3225,3225,3225,0
|
|
20230612,143000,317818345,3225,3225,3225,3225,0
|
|
20230612,142900,317818345,3225,3225,3225,3225,0
|
|
20230612,142800,317818345,3225,3225,3225,3225,0
|
|
20230612,142700,317818345,3225,3225,3225,3225,18
|
|
20230612,142600,317760295,3225,3225,3225,3225,0
|
|
20230612,142500,317760295,3225,3225,3225,3225,10
|
|
20230612,142400,317728045,3225,3220,3225,3220,18
|
|
20230612,142300,317670080,3220,3220,3220,3220,2055
|
|
20230612,142200,311052980,3220,3220,3220,3220,0
|
|
20230612,142100,311052980,3220,3220,3220,3215,103
|
|
20230612,142000,310721580,3220,3220,3220,3220,0
|
|
20230612,141900,310721580,3220,3220,3220,3220,30
|
|
20230612,141800,310624980,3220,3220,3220,3220,0
|
|
20230612,141700,310624980,3220,3210,3220,3210,506
|
|
20230612,141600,308995720,3210,3210,3210,3210,0
|
|
20230612,141500,308995720,3210,3210,3210,3210,0
|
|
20230612,141400,308995720,3210,3210,3210,3210,0
|
|
20230612,141300,308995720,3210,3210,3210,3210,93
|
|
20230612,141200,308697190,3220,3210,3220,3210,101
|
|
20230612,141100,308372970,3215,3215,3215,3215,0
|
|
20230612,141000,308372970,3215,3215,3215,3215,440
|
|
20230612,140900,306958370,3220,3220,3220,3220,1
|
|
20230612,140800,306955150,3215,3215,3215,3215,30
|
|
20230612,140700,306858700,3220,3220,3220,3220,0
|
|
20230612,140600,306858700,3220,3220,3220,3220,5
|
|
20230612,140500,306842600,3220,3220,3220,3220,0
|
|
20230612,140400,306842600,3220,3220,3220,3220,50
|
|
20230612,140300,306681600,3220,3220,3220,3220,490
|
|
20230612,140200,305103800,3220,3220,3220,3220,0
|
|
20230612,140100,305103800,3220,3220,3220,3220,0
|
|
20230612,140000,305103800,3220,3220,3220,3220,87
|
|
20230612,135900,304823660,3220,3220,3220,3220,34
|
|
20230612,135800,304714180,3220,3220,3220,3220,0
|
|
20230612,135700,304714180,3220,3220,3220,3220,0
|
|
20230612,135600,304714180,3220,3220,3220,3220,0
|
|
20230612,135500,304714180,3220,3220,3220,3220,0
|
|
20230612,135400,304714180,3220,3220,3220,3220,21
|
|
20230612,135300,304646560,3220,3220,3220,3220,0
|
|
20230612,135200,304646560,3220,3215,3220,3215,398
|
|
20230612,135100,303365005,3220,3220,3220,3220,5536
|
|
20230612,135000,285539085,3220,3220,3220,3220,0
|
|
20230612,134900,285539085,3220,3220,3220,3220,0
|
|
20230612,134800,285539085,3220,3220,3220,3220,1046
|
|
20230612,134700,282170965,3220,3220,3220,3220,0
|
|
20230612,134600,282170965,3220,3220,3220,3220,2600
|
|
20230612,134500,273798965,3230,3230,3230,3230,1000
|
|
20230612,134400,270568965,3230,3230,3230,3230,0
|
|
20230612,134300,270568965,3230,3230,3230,3230,100
|
|
20230612,134200,270245965,3230,3230,3230,3230,0
|
|
20230612,134100,270245965,3230,3230,3230,3230,0
|
|
20230612,134000,270245965,3230,3230,3230,3230,0
|
|
20230612,133900,270245965,3230,3230,3230,3230,0
|
|
20230612,133800,270245965,3230,3230,3230,3230,0
|
|
20230612,133700,270245965,3230,3230,3230,3230,925
|
|
20230612,133600,267258215,3230,3230,3230,3230,0
|
|
20230612,133500,267258215,3230,3230,3230,3230,3
|
|
20230612,133400,267248525,3230,3230,3230,3230,1914
|
|
20230612,133300,261066305,3230,3225,3230,3225,30
|
|
20230612,133200,260969530,3225,3220,3225,3220,579
|
|
20230612,133100,259102800,3220,3220,3220,3220,391
|
|
20230612,133000,257843780,3225,3225,3225,3225,0
|
|
20230612,132900,257843780,3225,3225,3225,3225,0
|
|
20230612,132800,257843780,3225,3225,3225,3225,0
|
|
20230612,132700,257843780,3225,3225,3225,3225,320
|
|
20230612,132600,256811780,3225,3225,3225,3225,323
|
|
20230612,132500,255770105,3225,3225,3225,3225,7
|
|
20230612,132400,255747530,3220,3220,3220,3220,26
|
|
20230612,132300,255663810,3220,3220,3220,3220,0
|
|
20230612,132200,255663810,3220,3220,3220,3220,393
|
|
20230612,132100,254398350,3220,3220,3220,3220,0
|
|
20230612,132000,254398350,3220,3220,3220,3220,0
|
|
20230612,131900,254398350,3220,3220,3220,3220,10
|
|
20230612,131800,254366150,3220,3220,3220,3220,300
|
|
20230612,131700,253400150,3220,3220,3220,3220,5
|
|
20230612,131600,253384050,3220,3220,3220,3220,1000
|
|
20230612,131500,250164050,3220,3220,3220,3220,0
|
|
20230612,131400,250164050,3220,3220,3220,3220,0
|
|
20230612,131300,250164050,3220,3220,3220,3215,502
|
|
20230612,131200,248550110,3220,3220,3220,3220,1
|
|
20230612,131100,248546890,3220,3220,3220,3220,0
|
|
20230612,131000,248546890,3220,3220,3220,3220,50
|
|
20230612,130900,248385890,3220,3220,3220,3220,20
|
|
20230612,130800,248321490,3215,3220,3220,3215,178
|
|
20230612,130700,247749175,3220,3220,3220,3220,0
|
|
20230612,130600,247749175,3220,3220,3220,3220,0
|
|
20230612,130500,247749175,3220,3220,3220,3220,1
|
|
20230612,130400,247745955,3220,3220,3220,3220,0
|
|
20230612,130300,247745955,3220,3215,3220,3215,101
|
|
20230612,130200,247421235,3220,3220,3220,3220,0
|
|
20230612,130100,247421235,3220,3220,3220,3220,0
|
|
20230612,130000,247421235,3220,3220,3220,3220,199
|
|
20230612,125900,246780455,3220,3220,3220,3220,0
|
|
20230612,125800,246780455,3220,3220,3220,3220,1
|
|
20230612,125700,246777235,3220,3220,3220,3220,0
|
|
20230612,125600,246777235,3220,3220,3220,3220,4
|
|
20230612,125500,246764355,3220,3220,3220,3220,0
|
|
20230612,125400,246764355,3220,3220,3220,3220,159
|
|
20230612,125300,246252375,3220,3220,3220,3220,77
|
|
20230612,125200,246004435,3225,3225,3225,3225,0
|
|
20230612,125100,246004435,3225,3225,3225,3225,155
|
|
20230612,125000,245504560,3225,3225,3225,3225,0
|
|
20230612,124900,245504560,3225,3225,3225,3225,1
|
|
20230612,124800,245501335,3220,3225,3225,3220,39
|
|
20230612,124700,245375750,3230,3230,3230,3230,0
|
|
20230612,124600,245375750,3230,3220,3230,3220,5
|
|
20230612,124500,245359640,3220,3220,3220,3220,5
|
|
20230612,124400,245343540,3220,3220,3220,3220,0
|
|
20230612,124300,245343540,3220,3220,3220,3220,0
|
|
20230612,124200,245343540,3220,3220,3220,3220,3
|
|
20230612,124100,245333880,3220,3220,3220,3220,697
|
|
20230612,124000,243089540,3220,3220,3220,3220,0
|
|
20230612,123900,243089540,3220,3220,3220,3220,0
|
|
20230612,123800,243089540,3220,3220,3220,3220,100
|
|
20230612,123700,242767540,3220,3220,3220,3220,13
|
|
20230612,123600,242725680,3220,3220,3220,3220,408
|
|
20230612,123500,241411920,3220,3220,3220,3220,0
|
|
20230612,123400,241411920,3220,3220,3220,3220,179
|
|
20230612,123300,240835540,3230,3230,3230,3230,0
|
|
20230612,123200,240835540,3230,3230,3230,3230,30
|
|
20230612,123100,240738640,3215,3215,3215,3215,16
|
|
20230612,123000,240687200,3215,3215,3215,3215,0
|
|
20230612,122900,240687200,3215,3215,3215,3215,0
|
|
20230612,122800,240687200,3215,3215,3215,3215,0
|
|
20230612,122700,240687200,3215,3215,3215,3215,0
|
|
20230612,122600,240687200,3215,3215,3215,3215,15
|
|
20230612,122500,240638975,3215,3215,3215,3215,1000
|
|
20230612,122400,237423975,3215,3215,3215,3215,0
|
|
20230612,122300,237423975,3215,3215,3215,3215,0
|
|
20230612,122200,237423975,3215,3215,3215,3215,15
|
|
20230612,122100,237375750,3220,3220,3220,3220,2000
|
|
20230612,122000,230935750,3220,3220,3220,3220,1
|
|
20230612,121900,230932530,3220,3210,3220,3210,202
|
|
20230612,121800,230284090,3210,3210,3210,3210,0
|
|
20230612,121700,230284090,3210,3210,3210,3210,0
|
|
20230612,121600,230284090,3210,3210,3210,3210,1
|
|
20230612,121500,230280880,3215,3215,3215,3215,389
|
|
20230612,121400,229030245,3215,3215,3215,3215,0
|
|
20230612,121300,229030245,3215,3215,3215,3215,0
|
|
20230612,121200,229030245,3215,3215,3215,3215,0
|
|
20230612,121100,229030245,3215,3215,3215,3215,30
|
|
20230612,121000,228933795,3215,3215,3215,3215,0
|
|
20230612,120900,228933795,3215,3215,3215,3215,0
|
|
20230612,120800,228933795,3215,3215,3215,3215,10
|
|
20230612,120700,228901645,3215,3215,3215,3215,71
|
|
20230612,120600,228673380,3215,3215,3215,3215,0
|
|
20230612,120500,228673380,3215,3215,3215,3215,0
|
|
20230612,120400,228673380,3215,3215,3215,3215,26
|
|
20230612,120300,228589790,3215,3215,3215,3215,9
|
|
20230612,120200,228560855,3215,3215,3215,3215,0
|
|
20230612,120100,228560855,3215,3215,3215,3215,0
|
|
20230612,120000,228560855,3215,3215,3215,3215,5
|
|
20230612,115900,228544780,3210,3210,3210,3210,0
|
|
20230612,115800,228544780,3210,3210,3210,3210,0
|
|
20230612,115700,228544780,3210,3210,3210,3210,0
|
|
20230612,115600,228544780,3210,3210,3210,3210,0
|
|
20230612,115500,228544780,3210,3210,3215,3210,5013
|
|
20230612,115400,212451005,3215,3215,3215,3215,0
|
|
20230612,115300,212451005,3215,3215,3215,3215,3
|
|
20230612,115200,212441360,3210,3215,3215,3210,3206
|
|
20230612,115100,202142315,3210,3210,3210,3210,1714
|
|
20230612,115000,196640375,3215,3215,3215,3215,252
|
|
20230612,114900,195830195,3220,3220,3220,3220,0
|
|
20230612,114800,195830195,3220,3220,3220,3220,136
|
|
20230612,114700,195392275,3220,3220,3220,3220,252
|
|
20230612,114600,194580835,3220,3220,3220,3220,0
|
|
20230612,114500,194580835,3220,3220,3220,3220,0
|
|
20230612,114400,194580835,3220,3225,3225,3220,79
|
|
20230612,114300,194326305,3230,3230,3230,3230,0
|
|
20230612,114200,194326305,3230,3230,3230,3230,1
|
|
20230612,114100,194323075,3230,3230,3230,3230,5
|
|
20230612,114000,194306925,3215,3215,3215,3215,0
|
|
20230612,113900,194306925,3215,3215,3215,3215,0
|
|
20230612,113800,194306925,3215,3215,3215,3215,300
|
|
20230612,113700,193342425,3215,3215,3215,3215,0
|
|
20230612,113600,193342425,3215,3215,3215,3215,0
|
|
20230612,113500,193342425,3215,3215,3215,3215,0
|
|
20230612,113400,193342425,3215,3215,3215,3215,0
|
|
20230612,113300,193342425,3215,3215,3215,3215,1
|
|
20230612,113200,193339210,3215,3215,3215,3215,100
|
|
20230612,113100,193017710,3215,3215,3215,3215,699
|
|
20230612,113000,190770425,3215,3215,3215,3215,1
|
|
20230612,112900,190767210,3215,3215,3215,3215,0
|
|
20230612,112800,190767210,3215,3215,3215,3215,0
|
|
20230612,112700,190767210,3215,3215,3215,3215,1103
|
|
20230612,112600,187221065,3220,3220,3220,3220,0
|
|
20230612,112500,187221065,3220,3220,3220,3220,50
|
|
20230612,112400,187060065,3220,3225,3225,3220,92
|
|
20230612,112300,186763575,3225,3225,3225,3220,140
|
|
20230612,112200,186312275,3220,3225,3225,3220,136
|
|
20230612,112100,185873845,3225,3225,3225,3225,50
|
|
20230612,112000,185712595,3225,3225,3225,3225,0
|
|
20230612,111900,185712595,3225,3225,3225,3225,0
|
|
20230612,111800,185712595,3225,3225,3225,3225,10
|
|
20230612,111700,185680345,3225,3225,3225,3225,6
|
|
20230612,111600,185660995,3225,3225,3225,3225,3
|
|
20230612,111500,185651320,3215,3215,3215,3215,0
|
|
20230612,111400,185651320,3215,3215,3215,3215,0
|
|
20230612,111300,185651320,3215,3215,3215,3215,0
|
|
20230612,111200,185651320,3215,3215,3215,3215,0
|
|
20230612,111100,185651320,3215,3215,3215,3215,0
|
|
20230612,111000,185651320,3215,3215,3215,3215,3
|
|
20230612,110900,185641675,3210,3210,3210,3210,1365
|
|
20230612,110800,181260025,3210,3210,3210,3210,580
|
|
20230612,110700,179398225,3210,3210,3210,3210,0
|
|
20230612,110600,179398225,3210,3210,3210,3210,30
|
|
20230612,110500,179301925,3215,3215,3215,3215,0
|
|
20230612,110400,179301925,3215,3215,3215,3215,0
|
|
20230612,110300,179301925,3215,3215,3215,3215,0
|
|
20230612,110200,179301925,3215,3215,3215,3215,617
|
|
20230612,110100,177318270,3215,3215,3215,3215,7
|
|
20230612,110000,177295765,3215,3215,3215,3215,1000
|
|
20230612,105900,174080765,3215,3215,3215,3215,5
|
|
20230612,105800,174064690,3210,3210,3210,3210,442
|
|
20230612,105700,172645870,3210,3210,3210,3210,358
|
|
20230612,105600,171496690,3210,3210,3210,3210,600
|
|
20230612,105500,169570690,3210,3210,3210,3210,1195
|
|
20230612,105400,165734740,3210,3210,3210,3210,460
|
|
20230612,105300,164258140,3210,3215,3215,3210,921
|
|
20230612,105200,161301480,3210,3215,3215,3210,8410
|
|
20230612,105100,134263345,3215,3220,3220,3215,1895
|
|
20230612,105000,128169235,3220,3220,3220,3220,6
|
|
20230612,104900,128149915,3220,3220,3220,3220,0
|
|
20230612,104800,128149915,3220,3220,3220,3220,0
|
|
20230612,104700,128149915,3220,3220,3220,3220,0
|
|
20230612,104600,128149915,3220,3220,3220,3220,0
|
|
20230612,104500,128149915,3220,3220,3220,3220,5
|
|
20230612,104400,128133815,3215,3215,3215,3215,64
|
|
20230612,104300,127928055,3210,3210,3210,3210,0
|
|
20230612,104200,127928055,3210,3210,3210,3210,0
|
|
20230612,104100,127928055,3210,3210,3210,3210,400
|
|
20230612,104000,126644055,3215,3220,3225,3215,117
|
|
20230612,103900,126267840,3215,3215,3215,3215,0
|
|
20230612,103800,126267840,3215,3220,3220,3215,990
|
|
20230612,103700,123084890,3210,3210,3210,3210,0
|
|
20230612,103600,123084890,3210,3210,3210,3210,0
|
|
20230612,103500,123084890,3210,3210,3210,3210,0
|
|
20230612,103400,123084890,3210,3215,3215,3210,80
|
|
20230612,103300,122828055,3210,3210,3210,3210,0
|
|
20230612,103200,122828055,3210,3210,3210,3210,0
|
|
20230612,103100,122828055,3210,3215,3215,3210,50
|
|
20230612,103000,122667505,3230,3230,3230,3230,13
|
|
20230612,102900,122625515,3230,3230,3230,3230,0
|
|
20230612,102800,122625515,3230,3230,3230,3230,0
|
|
20230612,102700,122625515,3230,3230,3230,3230,1
|
|
20230612,102600,122622285,3210,3210,3210,3210,1170
|
|
20230612,102500,118866585,3230,3230,3230,3230,0
|
|
20230612,102400,118866585,3230,3230,3230,3230,0
|
|
20230612,102300,118866585,3230,3225,3230,3210,4001
|
|
20230612,102200,105992655,3215,3215,3215,3215,0
|
|
20230612,102100,105992655,3215,3225,3225,3215,2269
|
|
20230612,102000,98687940,3230,3230,3230,3230,0
|
|
20230612,101900,98687940,3230,3230,3230,3230,57
|
|
20230612,101800,98503830,3230,3230,3230,3230,32
|
|
20230612,101700,98400470,3225,3225,3225,3225,500
|
|
20230612,101600,96787970,3230,3230,3230,3230,1
|
|
20230612,101500,96784740,3225,3230,3230,3225,1000
|
|
20230612,101400,93559620,3230,3230,3230,3230,0
|
|
20230612,101300,93559620,3230,3230,3230,3230,563
|
|
20230612,101200,91741130,3225,3225,3225,3225,0
|
|
20230612,101100,91741130,3225,3230,3230,3225,200
|
|
20230612,101000,91095880,3230,3230,3230,3230,0
|
|
20230612,100900,91095880,3230,3230,3230,3230,2
|
|
20230612,100800,91089420,3225,3225,3225,3225,1
|
|
20230612,100700,91086195,3230,3225,3230,3225,2
|
|
20230612,100600,91079740,3220,3220,3220,3220,0
|
|
20230612,100500,91079740,3220,3220,3220,3220,0
|
|
20230612,100400,91079740,3220,3220,3220,3220,0
|
|
20230612,100300,91079740,3220,3230,3230,3215,1103
|
|
20230612,100200,87529880,3230,3230,3230,3230,10
|
|
20230612,100100,87497580,3230,3235,3235,3225,1521
|
|
20230612,100000,82586175,3235,3235,3235,3235,5
|
|
20230612,095900,82570000,3235,3250,3250,3235,3
|
|
20230612,095800,82560265,3250,3250,3250,3250,0
|
|
20230612,095700,82560265,3250,3250,3250,3250,0
|
|
20230612,095600,82560265,3250,3245,3250,3245,64
|
|
20230612,095500,82352580,3255,3255,3255,3255,0
|
|
20230612,095400,82352580,3255,3255,3255,3255,11
|
|
20230612,095300,82316775,3255,3255,3255,3255,1
|
|
20230612,095200,82313520,3235,3235,3235,3235,0
|
|
20230612,095100,82313520,3235,3240,3240,3235,1000
|
|
20230612,095000,79077390,3235,3235,3235,3235,0
|
|
20230612,094900,79077390,3235,3235,3235,3235,0
|
|
20230612,094800,79077390,3235,3240,3240,3235,800
|
|
20230612,094700,76487630,3255,3255,3255,3255,1
|
|
20230612,094600,76484375,3240,3250,3250,3240,501
|
|
20230612,094500,74858900,3255,3255,3255,3255,1
|
|
20230612,094400,74855645,3255,3255,3255,3255,102
|
|
20230612,094300,74523635,3250,3245,3250,3245,441
|
|
20230612,094200,73090390,3250,3250,3250,3250,5
|
|
20230612,094100,73074140,3250,3245,3250,3245,3
|
|
20230612,094000,73064395,3250,3245,3250,3245,116
|
|
20230612,093900,72687960,3245,3245,3245,3245,0
|
|
20230612,093800,72687960,3245,3245,3245,3245,12
|
|
20230612,093700,72649020,3235,3230,3235,3230,1567
|
|
20230612,093600,67584140,3230,3240,3240,3230,646
|
|
20230612,093500,65495890,3235,3235,3235,3235,331
|
|
20230612,093400,64425105,3235,3240,3240,3235,204
|
|
20230612,093300,63765150,3240,3240,3240,3240,126
|
|
20230612,093200,63356910,3260,3260,3260,3260,0
|
|
20230612,093100,63356910,3260,3235,3260,3235,24
|
|
20230612,093000,63278770,3250,3250,3250,3250,20
|
|
20230612,092900,63213770,3265,3265,3265,3265,31
|
|
20230612,092800,63112555,3265,3265,3265,3265,100
|
|
20230612,092700,62786055,3270,3270,3270,3270,11
|
|
20230612,092600,62750085,3230,3235,3235,3230,864
|
|
20230612,092500,59955630,3230,3240,3245,3230,859
|
|
20230612,092400,57176015,3245,3240,3245,3240,690
|
|
20230612,092300,54938905,3245,3245,3245,3245,388
|
|
20230612,092200,53679845,3245,3275,3275,3245,4828
|
|
20230612,092100,37946635,3265,3275,3275,3260,925
|
|
20230612,092000,34926440,3280,3280,3280,3280,10
|
|
20230612,091900,34893640,3280,3280,3280,3280,200
|
|
20230612,091800,34237640,3280,3280,3280,3280,206
|
|
20230612,091700,33561960,3275,3280,3280,3275,36
|
|
20230612,091600,33443895,3280,3275,3280,3275,122
|
|
20230612,091500,33044340,3280,3270,3280,3270,329
|
|
20230612,091400,31967890,3270,3275,3275,3270,324
|
|
20230612,091300,30907915,3280,3275,3280,3275,10
|
|
20230612,091200,30875150,3270,3270,3270,3270,500
|
|
20230612,091100,29240150,3270,3270,3270,3270,297
|
|
20230612,091000,28268960,3270,3260,3270,3260,1070
|
|
20230612,090900,24775560,3260,3255,3260,3255,156
|
|
20230612,090800,24267195,3255,3255,3255,3250,871
|
|
20230612,090700,21432690,3260,3260,3260,3260,330
|
|
20230612,090600,20356890,3260,3265,3265,3260,1002
|
|
20230612,090500,17090345,3265,3265,3265,3265,707
|
|
20230612,090400,14781990,3265,3260,3265,3260,653
|
|
20230612,090300,12651675,3265,3265,3265,3265,31
|
|
20230612,090200,12550460,3265,3265,3265,3265,105
|
|
20230612,090100,12207635,3265,3270,3270,3265,253
|
|
20230612,090000,11380670,3265,3260,3265,3260,3491
|