599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185600,250816710,4650,4650,4650,4650,1135
|
|
20230612,185500,250816710,4650,4650,4650,4650,0
|
|
20230612,185400,250816710,4650,4650,4650,4650,0
|
|
20230612,185300,250816710,4650,4650,4650,4650,0
|
|
20230612,185200,250816710,4650,4650,4650,4650,0
|
|
20230612,185100,250816710,4650,4650,4650,4650,0
|
|
20230612,185000,250816710,4650,4650,4650,4650,0
|
|
20230612,184900,250816710,4650,4650,4650,4650,0
|
|
20230612,184800,250816710,4650,4650,4650,4650,0
|
|
20230612,184700,250816710,4650,4650,4650,4650,0
|
|
20230612,184600,250816710,4650,4650,4650,4650,0
|
|
20230612,184500,250816710,4650,4650,4650,4650,0
|
|
20230612,184400,250816710,4650,4650,4650,4650,0
|
|
20230612,184300,250816710,4650,4650,4650,4650,0
|
|
20230612,184200,250816710,4650,4650,4650,4650,0
|
|
20230612,184100,250816710,4650,4650,4650,4650,0
|
|
20230612,184000,250816710,4650,4650,4650,4650,0
|
|
20230612,183900,250816710,4650,4650,4650,4650,0
|
|
20230612,183800,250816710,4650,4650,4650,4650,0
|
|
20230612,183700,250816710,4650,4650,4650,4650,0
|
|
20230612,183600,250816710,4650,4650,4650,4650,0
|
|
20230612,183500,250816710,4650,4650,4650,4650,0
|
|
20230612,183400,250816710,4650,4650,4650,4650,0
|
|
20230612,183300,250816710,4650,4650,4650,4650,0
|
|
20230612,183200,250816710,4650,4650,4650,4650,0
|
|
20230612,183100,250816710,4650,4650,4650,4650,0
|
|
20230612,183000,250816710,4650,4650,4650,4650,0
|
|
20230612,182900,250816710,4650,4650,4650,4650,0
|
|
20230612,182800,250816710,4650,4650,4650,4650,0
|
|
20230612,182700,250816710,4650,4650,4650,4650,0
|
|
20230612,182600,250816710,4650,4650,4650,4650,1135
|
|
20230612,182500,250816710,4650,4650,4650,4650,0
|
|
20230612,182400,250816710,4650,4650,4650,4650,0
|
|
20230612,182300,250816710,4650,4650,4650,4650,0
|
|
20230612,182200,250816710,4650,4650,4650,4650,0
|
|
20230612,182100,250816710,4650,4650,4650,4650,0
|
|
20230612,182000,250816710,4650,4650,4650,4650,0
|
|
20230612,181900,250816710,4650,4650,4650,4650,0
|
|
20230612,181800,250816710,4650,4650,4650,4650,0
|
|
20230612,181700,250816710,4650,4650,4650,4650,0
|
|
20230612,181600,250816710,4650,4650,4650,4650,0
|
|
20230612,181500,250816710,4650,4650,4650,4650,0
|
|
20230612,181400,250816710,4650,4650,4650,4650,0
|
|
20230612,181300,250816710,4650,4650,4650,4650,0
|
|
20230612,181200,250816710,4650,4650,4650,4650,0
|
|
20230612,181100,250816710,4650,4650,4650,4650,0
|
|
20230612,181000,250816710,4650,4650,4650,4650,0
|
|
20230612,180900,250816710,4650,4650,4650,4650,0
|
|
20230612,180800,250816710,4650,4650,4650,4650,0
|
|
20230612,180700,250816710,4650,4650,4650,4650,0
|
|
20230612,180600,250816710,4650,4650,4650,4650,0
|
|
20230612,180500,250816710,4650,4650,4650,4650,0
|
|
20230612,180400,250816710,4650,4650,4650,4650,0
|
|
20230612,180300,250816710,4650,4650,4650,4650,0
|
|
20230612,180200,250816710,4650,4650,4650,4650,0
|
|
20230612,180100,250816710,4650,4650,4650,4650,0
|
|
20230612,180000,250816710,4650,4650,4650,4650,0
|
|
20230612,175900,250816710,4650,4650,4650,4650,0
|
|
20230612,175800,250816710,4650,4650,4650,4650,0
|
|
20230612,175700,250816710,4650,4650,4650,4650,0
|
|
20230612,175600,250816710,4650,4650,4650,4650,1135
|
|
20230612,175500,250816710,4650,4650,4650,4650,0
|
|
20230612,175400,250816710,4650,4650,4650,4650,0
|
|
20230612,175300,250816710,4650,4650,4650,4650,0
|
|
20230612,175200,250816710,4650,4650,4650,4650,0
|
|
20230612,175100,250816710,4650,4650,4650,4650,0
|
|
20230612,175000,250816710,4650,4650,4650,4650,0
|
|
20230612,174900,250816710,4650,4650,4650,4650,0
|
|
20230612,174800,250816710,4650,4650,4650,4650,0
|
|
20230612,174700,250816710,4650,4650,4650,4650,0
|
|
20230612,174600,250816710,4650,4650,4650,4650,0
|
|
20230612,174500,250816710,4650,4650,4650,4650,0
|
|
20230612,174400,250816710,4650,4650,4650,4650,0
|
|
20230612,174300,250816710,4650,4650,4650,4650,0
|
|
20230612,174200,250816710,4650,4650,4650,4650,0
|
|
20230612,174100,250816710,4650,4650,4650,4650,0
|
|
20230612,174000,250816710,4650,4650,4650,4650,0
|
|
20230612,173900,250816710,4650,4650,4650,4650,0
|
|
20230612,173800,250816710,4650,4650,4650,4650,0
|
|
20230612,173700,250816710,4650,4650,4650,4650,0
|
|
20230612,173600,250816710,4650,4650,4650,4650,0
|
|
20230612,173500,250816710,4650,4650,4650,4650,0
|
|
20230612,173400,250816710,4650,4650,4650,4650,0
|
|
20230612,173300,250816710,4650,4650,4650,4650,0
|
|
20230612,173200,250816710,4650,4650,4650,4650,0
|
|
20230612,173100,250816710,4650,4650,4650,4650,0
|
|
20230612,173000,250816710,4650,4650,4650,4650,0
|
|
20230612,172900,250816710,4650,4650,4650,4650,0
|
|
20230612,172800,250816710,4650,4650,4650,4650,0
|
|
20230612,172700,250816710,4650,4650,4650,4650,0
|
|
20230612,172600,250816710,4650,4650,4650,4650,1135
|
|
20230612,172500,250816710,4650,4650,4650,4650,0
|
|
20230612,172400,250816710,4650,4650,4650,4650,0
|
|
20230612,172300,250816710,4650,4650,4650,4650,0
|
|
20230612,172200,250816710,4650,4650,4650,4650,0
|
|
20230612,172100,250816710,4650,4650,4650,4650,0
|
|
20230612,172000,250816710,4650,4650,4650,4650,0
|
|
20230612,171900,250816710,4650,4650,4650,4650,0
|
|
20230612,171800,250816710,4650,4650,4650,4650,0
|
|
20230612,171700,250816710,4650,4650,4650,4650,0
|
|
20230612,171600,250816710,4650,4650,4650,4650,0
|
|
20230612,171500,250816710,4650,4650,4650,4650,0
|
|
20230612,171400,250816710,4650,4650,4650,4650,0
|
|
20230612,171300,250816710,4650,4650,4650,4650,0
|
|
20230612,171200,250816710,4650,4650,4650,4650,0
|
|
20230612,171100,250816710,4650,4650,4650,4650,0
|
|
20230612,171000,250816710,4650,4650,4650,4650,0
|
|
20230612,170900,250816710,4650,4650,4650,4650,0
|
|
20230612,170800,250816710,4650,4650,4650,4650,0
|
|
20230612,170700,250816710,4650,4650,4650,4650,0
|
|
20230612,170600,250816710,4650,4650,4650,4650,0
|
|
20230612,170500,250816710,4650,4650,4650,4650,0
|
|
20230612,170400,250816710,4650,4650,4650,4650,0
|
|
20230612,170300,250816710,4650,4650,4650,4650,0
|
|
20230612,170200,250816710,4650,4650,4650,4650,0
|
|
20230612,170100,250816710,4650,4650,4650,4650,0
|
|
20230612,170000,250816710,4650,4650,4650,4650,0
|
|
20230612,165900,250816710,4650,4650,4650,4650,0
|
|
20230612,165800,250816710,4650,4650,4650,4650,0
|
|
20230612,165700,250816710,4650,4650,4650,4650,0
|
|
20230612,165600,250816710,4650,4650,4650,4650,1135
|
|
20230612,165500,250816710,4650,4650,4650,4650,0
|
|
20230612,165400,250816710,4650,4650,4650,4650,0
|
|
20230612,165300,250816710,4650,4650,4650,4650,0
|
|
20230612,165200,250816710,4650,4650,4650,4650,0
|
|
20230612,165100,250816710,4650,4650,4650,4650,0
|
|
20230612,165000,250816710,4650,4650,4650,4650,0
|
|
20230612,164900,250816710,4650,4650,4650,4650,0
|
|
20230612,164800,250816710,4650,4650,4650,4650,0
|
|
20230612,164700,250816710,4650,4650,4650,4650,0
|
|
20230612,164600,250816710,4650,4650,4650,4650,0
|
|
20230612,164500,250816710,4650,4650,4650,4650,0
|
|
20230612,164400,250816710,4650,4650,4650,4650,0
|
|
20230612,164300,250816710,4650,4650,4650,4650,0
|
|
20230612,164200,250816710,4650,4650,4650,4650,0
|
|
20230612,164100,250816710,4650,4650,4650,4650,0
|
|
20230612,164000,250816710,4650,4650,4650,4650,0
|
|
20230612,163900,250816710,4650,4650,4650,4650,0
|
|
20230612,163800,250816710,4650,4650,4650,4650,0
|
|
20230612,163700,250816710,4650,4650,4650,4650,0
|
|
20230612,163600,250816710,4650,4650,4650,4650,0
|
|
20230612,163500,250816710,4650,4650,4650,4650,0
|
|
20230612,163400,250816710,4650,4650,4650,4650,0
|
|
20230612,163300,250816710,4650,4650,4650,4650,0
|
|
20230612,163200,250816710,4650,4650,4650,4650,0
|
|
20230612,163100,250816710,4650,4650,4650,4650,0
|
|
20230612,163000,250816710,4650,4650,4650,4650,0
|
|
20230612,162900,250816710,4650,4650,4650,4650,0
|
|
20230612,162800,250816710,4650,4650,4650,4650,0
|
|
20230612,162700,250816710,4650,4650,4650,4650,0
|
|
20230612,162600,250816710,4650,4650,4650,4650,1135
|
|
20230612,162500,250816710,4650,4650,4650,4650,0
|
|
20230612,162400,250816710,4650,4650,4650,4650,0
|
|
20230612,162300,250816710,4650,4650,4650,4650,0
|
|
20230612,162200,250816710,4650,4650,4650,4650,0
|
|
20230612,162100,250816710,4650,4650,4650,4650,0
|
|
20230612,162000,250816710,4650,4650,4650,4650,0
|
|
20230612,161900,250816710,4650,4650,4650,4650,0
|
|
20230612,161800,250816710,4650,4650,4650,4650,0
|
|
20230612,161700,250816710,4650,4650,4650,4650,0
|
|
20230612,161600,250816710,4650,4650,4650,4650,0
|
|
20230612,161500,250816710,4650,4650,4650,4650,0
|
|
20230612,161400,250816710,4650,4650,4650,4650,0
|
|
20230612,161300,250816710,4650,4650,4650,4650,0
|
|
20230612,161200,250816710,4650,4650,4650,4650,0
|
|
20230612,161100,250816710,4650,4650,4650,4650,0
|
|
20230612,161000,250816710,4650,4650,4650,4650,0
|
|
20230612,160900,250816710,4650,4650,4650,4650,0
|
|
20230612,160800,250816710,4650,4650,4650,4650,0
|
|
20230612,160700,250816710,4650,4650,4650,4650,0
|
|
20230612,160600,250816710,4650,4650,4650,4650,0
|
|
20230612,160500,250816710,4650,4650,4650,4650,0
|
|
20230612,160400,250816710,4650,4650,4650,4650,0
|
|
20230612,160300,250816710,4650,4650,4650,4650,0
|
|
20230612,160200,250816710,4650,4650,4650,4650,0
|
|
20230612,160100,250816710,4650,4650,4650,4650,0
|
|
20230612,160000,250816710,4650,4650,4650,4650,0
|
|
20230612,155900,250816710,4650,4650,4650,4650,0
|
|
20230612,155800,250816710,4650,4650,4650,4650,0
|
|
20230612,155700,250816710,4650,4650,4650,4650,0
|
|
20230612,155600,250816710,4650,4650,4650,4650,1135
|
|
20230612,155500,250816710,4650,4650,4650,4650,0
|
|
20230612,155400,250816710,4650,4650,4650,4650,0
|
|
20230612,155300,250816710,4650,4650,4650,4650,0
|
|
20230612,155200,250816710,4650,4650,4650,4650,0
|
|
20230612,155100,250816710,4650,4650,4650,4650,0
|
|
20230612,155000,250816710,4650,4650,4650,4650,0
|
|
20230612,154900,250816710,4650,4650,4650,4650,0
|
|
20230612,154800,250816710,4650,4650,4650,4650,0
|
|
20230612,154700,250816710,4650,4650,4650,4650,0
|
|
20230612,154600,250816710,4650,4650,4650,4650,0
|
|
20230612,154500,250816710,4650,4650,4650,4650,0
|
|
20230612,154400,250816710,4650,4650,4650,4650,0
|
|
20230612,154300,250816710,4650,4650,4650,4650,0
|
|
20230612,154200,250816710,4650,4650,4650,4650,0
|
|
20230612,154100,250816710,4650,4650,4650,4650,0
|
|
20230612,154000,250816710,4650,4650,4650,4650,0
|
|
20230612,153900,250816710,4650,4650,4650,4650,0
|
|
20230612,153800,250816710,4650,4650,4650,4650,0
|
|
20230612,153700,250816710,4650,4650,4650,4650,0
|
|
20230612,153600,250816710,4650,4650,4650,4650,0
|
|
20230612,153500,250816710,4650,4650,4650,4650,0
|
|
20230612,153400,250816710,4650,4650,4650,4650,0
|
|
20230612,153300,250816710,4650,4650,4650,4650,0
|
|
20230612,153200,250816710,4650,4650,4650,4650,0
|
|
20230612,153100,250816710,4650,4650,4650,4650,0
|
|
20230612,153000,250816710,4650,4650,4650,4650,1135
|
|
20230612,152900,245538960,4645,4645,4645,4645,0
|
|
20230612,152800,245538960,4645,4645,4645,4645,0
|
|
20230612,152700,245538960,4645,4645,4645,4645,0
|
|
20230612,152600,245538960,4645,4645,4645,4645,0
|
|
20230612,152500,245538960,4645,4645,4645,4645,0
|
|
20230612,152400,245538960,4645,4645,4645,4645,0
|
|
20230612,152300,245538960,4645,4645,4645,4645,0
|
|
20230612,152200,245538960,4645,4645,4645,4645,0
|
|
20230612,152100,245538960,4645,4645,4645,4645,0
|
|
20230612,152000,245538960,4645,4645,4645,4645,0
|
|
20230612,151900,245538960,4645,4645,4650,4645,185
|
|
20230612,151800,244679630,4645,4645,4645,4645,0
|
|
20230612,151700,244679630,4645,4645,4645,4645,0
|
|
20230612,151600,244679630,4645,4645,4645,4645,0
|
|
20230612,151500,244679630,4645,4645,4645,4645,0
|
|
20230612,151400,244679630,4645,4645,4645,4645,595
|
|
20230612,151300,241915855,4650,4650,4650,4650,0
|
|
20230612,151200,241915855,4650,4640,4650,4640,34
|
|
20230612,151100,241758085,4640,4640,4640,4640,22
|
|
20230612,151000,241656005,4640,4645,4645,4640,660
|
|
20230612,150900,238592715,4650,4650,4650,4650,0
|
|
20230612,150800,238592715,4650,4650,4650,4650,0
|
|
20230612,150700,238592715,4650,4640,4650,4640,35
|
|
20230612,150600,238430295,4640,4640,4640,4640,215
|
|
20230612,150500,237432695,4645,4645,4645,4645,31
|
|
20230612,150400,237288700,4650,4650,4650,4645,208
|
|
20230612,150300,236321650,4645,4645,4645,4645,5
|
|
20230612,150200,236298425,4645,4655,4655,4645,222
|
|
20230612,150100,235265985,4660,4660,4660,4660,2
|
|
20230612,150000,235256665,4660,4660,4660,4660,5
|
|
20230612,145900,235233365,4660,4660,4660,4660,87
|
|
20230612,145800,234827945,4660,4660,4660,4660,21
|
|
20230612,145700,234730085,4665,4665,4665,4665,5
|
|
20230612,145600,234706760,4665,4665,4665,4660,43
|
|
20230612,145500,234506325,4665,4665,4665,4665,4
|
|
20230612,145400,234487665,4665,4665,4665,4660,302
|
|
20230612,145300,233080335,4660,4655,4660,4655,122
|
|
20230612,145200,232512395,4655,4655,4655,4655,51
|
|
20230612,145100,232274990,4650,4655,4655,4650,73
|
|
20230612,145000,231935535,4655,4655,4655,4655,96
|
|
20230612,144900,231488655,4655,4655,4655,4655,0
|
|
20230612,144800,231488655,4655,4660,4660,4655,800
|
|
20230612,144700,227764645,4665,4665,4665,4665,0
|
|
20230612,144600,227764645,4665,4665,4665,4665,0
|
|
20230612,144500,227764645,4665,4665,4665,4665,0
|
|
20230612,144400,227764645,4665,4665,4665,4665,0
|
|
20230612,144300,227764645,4665,4665,4665,4665,0
|
|
20230612,144200,227764645,4665,4665,4665,4665,0
|
|
20230612,144100,227764645,4665,4665,4665,4665,0
|
|
20230612,144000,227764645,4665,4665,4665,4665,0
|
|
20230612,143900,227764645,4665,4660,4665,4660,10
|
|
20230612,143800,227718040,4660,4660,4660,4660,0
|
|
20230612,143700,227718040,4660,4660,4660,4660,288
|
|
20230612,143600,226375960,4660,4655,4660,4655,3
|
|
20230612,143500,226361990,4655,4655,4655,4655,1
|
|
20230612,143400,226357335,4660,4660,4660,4660,0
|
|
20230612,143300,226357335,4660,4660,4660,4660,0
|
|
20230612,143200,226357335,4660,4660,4660,4660,72
|
|
20230612,143100,226021815,4660,4660,4660,4660,5
|
|
20230612,143000,225998515,4660,4660,4660,4660,1
|
|
20230612,142900,225993855,4660,4660,4660,4660,0
|
|
20230612,142800,225993855,4660,4655,4660,4655,359
|
|
20230612,142700,224322705,4650,4650,4650,4650,0
|
|
20230612,142600,224322705,4650,4650,4650,4650,0
|
|
20230612,142500,224322705,4650,4655,4655,4650,860
|
|
20230612,142400,220320405,4660,4660,4660,4660,0
|
|
20230612,142300,220320405,4660,4660,4660,4660,1
|
|
20230612,142200,220315745,4660,4660,4660,4660,0
|
|
20230612,142100,220315745,4660,4660,4660,4660,0
|
|
20230612,142000,220315745,4660,4660,4660,4660,0
|
|
20230612,141900,220315745,4660,4660,4660,4660,0
|
|
20230612,141800,220315745,4660,4660,4660,4660,0
|
|
20230612,141700,220315745,4660,4660,4660,4660,0
|
|
20230612,141600,220315745,4660,4660,4660,4660,644
|
|
20230612,141500,217314705,4650,4655,4655,4650,69
|
|
20230612,141400,216993695,4650,4650,4650,4650,0
|
|
20230612,141300,216993695,4650,4650,4650,4650,0
|
|
20230612,141200,216993695,4650,4650,4650,4650,0
|
|
20230612,141100,216993695,4650,4650,4650,4650,0
|
|
20230612,141000,216993695,4650,4665,4665,4650,204
|
|
20230612,140900,216044220,4665,4650,4665,4650,84
|
|
20230612,140800,215653605,4650,4650,4650,4650,11
|
|
20230612,140700,215602455,4650,4650,4650,4650,12
|
|
20230612,140600,215546655,4650,4650,4650,4650,1762
|
|
20230612,140500,207353355,4650,4650,4650,4650,10
|
|
20230612,140400,207306855,4650,4650,4650,4650,0
|
|
20230612,140300,207306855,4650,4650,4650,4650,0
|
|
20230612,140200,207306855,4650,4650,4650,4650,0
|
|
20230612,140100,207306855,4650,4650,4650,4650,0
|
|
20230612,140000,207306855,4650,4650,4650,4650,0
|
|
20230612,135900,207306855,4650,4650,4650,4650,0
|
|
20230612,135800,207306855,4650,4650,4650,4650,250
|
|
20230612,135700,206144355,4650,4650,4650,4650,260
|
|
20230612,135600,204935355,4650,4650,4650,4650,127
|
|
20230612,135500,204344805,4650,4650,4650,4650,100
|
|
20230612,135400,203879805,4650,4650,4650,4650,0
|
|
20230612,135300,203879805,4650,4640,4650,4640,6
|
|
20230612,135200,203851915,4650,4650,4650,4650,0
|
|
20230612,135100,203851915,4650,4650,4650,4650,0
|
|
20230612,135000,203851915,4650,4650,4650,4650,0
|
|
20230612,134900,203851915,4650,4640,4650,4640,2
|
|
20230612,134800,203842625,4650,4650,4650,4650,0
|
|
20230612,134700,203842625,4650,4650,4650,4650,0
|
|
20230612,134600,203842625,4650,4650,4650,4650,1
|
|
20230612,134500,203837975,4640,4640,4640,4640,0
|
|
20230612,134400,203837975,4640,4640,4640,4640,55
|
|
20230612,134300,203582775,4640,4645,4645,4640,113
|
|
20230612,134200,203058430,4650,4650,4650,4650,0
|
|
20230612,134100,203058430,4650,4650,4650,4650,0
|
|
20230612,134000,203058430,4650,4650,4650,4650,14
|
|
20230612,133900,202993330,4650,4660,4660,4650,178
|
|
20230612,133800,202165430,4665,4665,4665,4665,0
|
|
20230612,133700,202165430,4665,4665,4665,4665,0
|
|
20230612,133600,202165430,4665,4665,4665,4665,2
|
|
20230612,133500,202156100,4660,4660,4660,4660,0
|
|
20230612,133400,202156100,4660,4660,4660,4660,0
|
|
20230612,133300,202156100,4660,4660,4660,4660,10
|
|
20230612,133200,202109500,4665,4665,4665,4665,0
|
|
20230612,133100,202109500,4665,4665,4665,4665,14
|
|
20230612,133000,202044190,4650,4650,4650,4650,0
|
|
20230612,132900,202044190,4650,4650,4650,4650,0
|
|
20230612,132800,202044190,4650,4650,4650,4650,29
|
|
20230612,132700,201909340,4650,4655,4655,4650,7
|
|
20230612,132600,201876775,4660,4660,4660,4660,0
|
|
20230612,132500,201876775,4660,4660,4660,4660,0
|
|
20230612,132400,201876775,4660,4660,4660,4660,1
|
|
20230612,132300,201872115,4650,4650,4650,4650,0
|
|
20230612,132200,201872115,4650,4650,4650,4650,0
|
|
20230612,132100,201872115,4650,4650,4650,4650,0
|
|
20230612,132000,201872115,4650,4650,4650,4650,10
|
|
20230612,131900,201825615,4645,4645,4645,4645,0
|
|
20230612,131800,201825615,4645,4645,4645,4645,98
|
|
20230612,131700,201370405,4645,4645,4645,4645,99
|
|
20230612,131600,200910550,4645,4645,4645,4645,107
|
|
20230612,131500,200413535,4645,4645,4645,4645,0
|
|
20230612,131400,200413535,4645,4645,4645,4645,0
|
|
20230612,131300,200413535,4645,4645,4645,4645,4
|
|
20230612,131200,200394955,4645,4645,4645,4645,0
|
|
20230612,131100,200394955,4645,4645,4645,4645,0
|
|
20230612,131000,200394955,4645,4645,4645,4645,0
|
|
20230612,130900,200394955,4645,4645,4645,4645,0
|
|
20230612,130800,200394955,4645,4645,4645,4645,0
|
|
20230612,130700,200394955,4645,4645,4645,4645,0
|
|
20230612,130600,200394955,4645,4645,4645,4645,3
|
|
20230612,130500,200381020,4645,4645,4645,4645,0
|
|
20230612,130400,200381020,4645,4645,4645,4645,0
|
|
20230612,130300,200381020,4645,4645,4645,4645,0
|
|
20230612,130200,200381020,4645,4645,4645,4645,7
|
|
20230612,130100,200348505,4645,4645,4645,4645,0
|
|
20230612,130000,200348505,4645,4645,4645,4645,0
|
|
20230612,125900,200348505,4645,4645,4645,4645,0
|
|
20230612,125800,200348505,4645,4640,4645,4640,79
|
|
20230612,125700,199981940,4640,4640,4640,4640,10
|
|
20230612,125600,199935540,4640,4640,4640,4640,12
|
|
20230612,125500,199879860,4640,4640,4640,4640,2
|
|
20230612,125400,199870580,4645,4645,4645,4645,11
|
|
20230612,125300,199819485,4645,4645,4645,4645,0
|
|
20230612,125200,199819485,4645,4645,4645,4645,0
|
|
20230612,125100,199819485,4645,4645,4645,4645,0
|
|
20230612,125000,199819485,4645,4645,4645,4645,6
|
|
20230612,124900,199791615,4645,4640,4645,4640,13
|
|
20230612,124800,199731265,4640,4645,4645,4640,18
|
|
20230612,124700,199647680,4650,4650,4650,4650,8
|
|
20230612,124600,199610480,4655,4655,4655,4655,1
|
|
20230612,124500,199605825,4655,4655,4655,4655,0
|
|
20230612,124400,199605825,4655,4655,4655,4655,0
|
|
20230612,124300,199605825,4655,4655,4655,4655,16
|
|
20230612,124200,199531345,4660,4660,4660,4660,0
|
|
20230612,124100,199531345,4660,4660,4660,4660,10
|
|
20230612,124000,199484745,4665,4665,4665,4665,0
|
|
20230612,123900,199484745,4665,4665,4665,4665,5
|
|
20230612,123800,199461420,4665,4665,4665,4665,50
|
|
20230612,123700,199228170,4665,4665,4665,4665,5
|
|
20230612,123600,199204845,4665,4665,4665,4665,4
|
|
20230612,123500,199186185,4665,4665,4665,4665,42
|
|
20230612,123400,198990255,4660,4660,4660,4660,6
|
|
20230612,123300,198962295,4665,4665,4665,4665,0
|
|
20230612,123200,198962295,4665,4665,4665,4665,7
|
|
20230612,123100,198929640,4660,4665,4665,4660,16
|
|
20230612,123000,198855005,4665,4630,4665,4630,90
|
|
20230612,122900,198436480,4630,4630,4630,4630,0
|
|
20230612,122800,198436480,4630,4630,4630,4630,1
|
|
20230612,122700,198431850,4625,4625,4625,4625,0
|
|
20230612,122600,198431850,4625,4625,4625,4625,7
|
|
20230612,122500,198399475,4625,4625,4625,4625,100
|
|
20230612,122400,197936975,4625,4625,4625,4625,0
|
|
20230612,122300,197936975,4625,4625,4625,4625,0
|
|
20230612,122200,197936975,4625,4625,4625,4625,6
|
|
20230612,122100,197909225,4625,4625,4625,4625,11
|
|
20230612,122000,197858350,4630,4615,4630,4610,503
|
|
20230612,121900,195536200,4610,4610,4610,4610,0
|
|
20230612,121800,195536200,4610,4615,4615,4610,30
|
|
20230612,121700,195397860,4610,4610,4610,4610,100
|
|
20230612,121600,194936860,4610,4610,4610,4610,0
|
|
20230612,121500,194936860,4610,4610,4610,4610,0
|
|
20230612,121400,194936860,4610,4610,4610,4610,0
|
|
20230612,121300,194936860,4610,4610,4610,4610,7
|
|
20230612,121200,194904590,4595,4630,4630,4590,7147
|
|
20230612,121100,161953515,4635,4635,4635,4635,41
|
|
20230612,121000,161763480,4635,4635,4635,4635,0
|
|
20230612,120900,161763480,4635,4635,4635,4635,8
|
|
20230612,120800,161726400,4635,4635,4635,4635,37
|
|
20230612,120700,161554905,4635,4635,4635,4635,0
|
|
20230612,120600,161554905,4635,4635,4635,4635,0
|
|
20230612,120500,161554905,4635,4635,4635,4635,0
|
|
20230612,120400,161554905,4635,4635,4635,4635,0
|
|
20230612,120300,161554905,4635,4635,4635,4635,0
|
|
20230612,120200,161554905,4635,4635,4635,4635,20
|
|
20230612,120100,161462205,4635,4635,4635,4635,0
|
|
20230612,120000,161462205,4635,4635,4635,4635,0
|
|
20230612,115900,161462205,4635,4635,4635,4635,0
|
|
20230612,115800,161462205,4635,4635,4635,4635,1
|
|
20230612,115700,161457570,4635,4635,4635,4635,0
|
|
20230612,115600,161457570,4635,4635,4635,4635,0
|
|
20230612,115500,161457570,4635,4635,4635,4635,0
|
|
20230612,115400,161457570,4635,4635,4635,4635,68
|
|
20230612,115300,161142390,4635,4635,4635,4635,0
|
|
20230612,115200,161142390,4635,4635,4635,4635,0
|
|
20230612,115100,161142390,4635,4635,4635,4635,0
|
|
20230612,115000,161142390,4635,4635,4635,4635,25
|
|
20230612,114900,161026515,4635,4635,4635,4635,0
|
|
20230612,114800,161026515,4635,4635,4635,4635,48
|
|
20230612,114700,160804035,4635,4635,4635,4635,0
|
|
20230612,114600,160804035,4635,4635,4635,4635,0
|
|
20230612,114500,160804035,4635,4640,4640,4635,13
|
|
20230612,114400,160743755,4635,4635,4635,4635,0
|
|
20230612,114300,160743755,4635,4635,4635,4635,15
|
|
20230612,114200,160674230,4630,4630,4630,4630,0
|
|
20230612,114100,160674230,4630,4630,4630,4630,0
|
|
20230612,114000,160674230,4630,4630,4630,4630,0
|
|
20230612,113900,160674230,4630,4630,4630,4630,0
|
|
20230612,113800,160674230,4630,4630,4630,4630,0
|
|
20230612,113700,160674230,4630,4630,4630,4630,0
|
|
20230612,113600,160674230,4630,4630,4630,4630,0
|
|
20230612,113500,160674230,4630,4635,4635,4630,35
|
|
20230612,113400,160512155,4630,4630,4630,4630,0
|
|
20230612,113300,160512155,4630,4630,4630,4630,0
|
|
20230612,113200,160512155,4630,4630,4630,4630,0
|
|
20230612,113100,160512155,4630,4635,4635,4630,21
|
|
20230612,113000,160414875,4655,4655,4655,4655,0
|
|
20230612,112900,160414875,4655,4655,4655,4655,0
|
|
20230612,112800,160414875,4655,4655,4655,4655,0
|
|
20230612,112700,160414875,4655,4655,4655,4655,0
|
|
20230612,112600,160414875,4655,4655,4655,4655,0
|
|
20230612,112500,160414875,4655,4655,4655,4655,1
|
|
20230612,112400,160410220,4670,4670,4670,4670,0
|
|
20230612,112300,160410220,4670,4655,4670,4655,10
|
|
20230612,112200,160363550,4670,4655,4670,4655,100
|
|
20230612,112100,159897320,4625,4625,4625,4625,120
|
|
20230612,112000,159342320,4625,4625,4625,4625,0
|
|
20230612,111900,159342320,4625,4625,4625,4625,3
|
|
20230612,111800,159328445,4620,4620,4620,4620,0
|
|
20230612,111700,159328445,4620,4645,4645,4620,779
|
|
20230612,111600,155724600,4640,4640,4640,4640,0
|
|
20230612,111500,155724600,4640,4645,4645,4640,500
|
|
20230612,111400,153404500,4640,4640,4640,4640,0
|
|
20230612,111300,153404500,4640,4640,4640,4640,0
|
|
20230612,111200,153404500,4640,4640,4640,4640,0
|
|
20230612,111100,153404500,4640,4640,4640,4640,0
|
|
20230612,111000,153404500,4640,4665,4665,4635,97
|
|
20230612,110900,152954235,4670,4670,4670,4670,0
|
|
20230612,110800,152954235,4670,4670,4670,4670,6
|
|
20230612,110700,152926215,4670,4670,4670,4670,0
|
|
20230612,110600,152926215,4670,4675,4675,4670,4
|
|
20230612,110500,152907520,4675,4675,4675,4675,7
|
|
20230612,110400,152874795,4675,4675,4675,4675,5
|
|
20230612,110300,152851420,4675,4675,4675,4675,0
|
|
20230612,110200,152851420,4675,4675,4675,4675,0
|
|
20230612,110100,152851420,4675,4675,4675,4675,11
|
|
20230612,110000,152799995,4675,4675,4675,4675,1
|
|
20230612,105900,152795320,4670,4670,4670,4670,8
|
|
20230612,105800,152757960,4670,4670,4670,4670,0
|
|
20230612,105700,152757960,4670,4670,4670,4670,0
|
|
20230612,105600,152757960,4670,4670,4670,4670,0
|
|
20230612,105500,152757960,4670,4670,4670,4670,1
|
|
20230612,105400,152753290,4670,4670,4670,4670,0
|
|
20230612,105300,152753290,4670,4670,4670,4670,0
|
|
20230612,105200,152753290,4670,4670,4670,4670,0
|
|
20230612,105100,152753290,4670,4670,4670,4670,1
|
|
20230612,105000,152748620,4655,4670,4670,4655,6
|
|
20230612,104900,152720630,4645,4645,4645,4645,0
|
|
20230612,104800,152720630,4645,4645,4645,4645,0
|
|
20230612,104700,152720630,4645,4645,4645,4645,7
|
|
20230612,104600,152688115,4645,4645,4645,4645,0
|
|
20230612,104500,152688115,4645,4665,4665,4645,11
|
|
20230612,104400,152636895,4670,4670,4670,4670,14
|
|
20230612,104300,152571515,4670,4670,4670,4670,0
|
|
20230612,104200,152571515,4670,4670,4670,4670,0
|
|
20230612,104100,152571515,4670,4670,4670,4670,20
|
|
20230612,104000,152478115,4670,4670,4670,4670,0
|
|
20230612,103900,152478115,4670,4670,4670,4670,0
|
|
20230612,103800,152478115,4670,4670,4670,4670,1
|
|
20230612,103700,152473445,4665,4665,4665,4665,0
|
|
20230612,103600,152473445,4665,4665,4665,4665,0
|
|
20230612,103500,152473445,4665,4665,4665,4665,6
|
|
20230612,103400,152445455,4685,4685,4685,4685,0
|
|
20230612,103300,152445455,4685,4685,4685,4685,7
|
|
20230612,103200,152412660,4685,4645,4690,4640,179
|
|
20230612,103100,151575675,4645,4650,4650,4645,27
|
|
20230612,103000,151450210,4655,4655,4655,4655,2
|
|
20230612,102900,151440900,4685,4635,4685,4635,400
|
|
20230612,102800,149575255,4625,4625,4625,4625,0
|
|
20230612,102700,149575255,4625,4625,4625,4625,32
|
|
20230612,102600,149427255,4620,4620,4620,4620,3
|
|
20230612,102500,149413395,4625,4650,4650,4625,74
|
|
20230612,102400,149070845,4650,4625,4650,4625,286
|
|
20230612,102300,147741045,4625,4645,4645,4625,324
|
|
20230612,102200,146239880,4645,4645,4645,4645,5
|
|
20230612,102100,146216655,4645,4645,4645,4645,36
|
|
20230612,102000,146049435,4650,4650,4650,4650,0
|
|
20230612,101900,146049435,4650,4650,4650,4650,0
|
|
20230612,101800,146049435,4650,4650,4650,4650,0
|
|
20230612,101700,146049435,4650,4650,4650,4650,3
|
|
20230612,101600,146035485,4650,4650,4650,4650,0
|
|
20230612,101500,146035485,4650,4645,4650,4645,20
|
|
20230612,101400,145942530,4645,4635,4645,4635,89
|
|
20230612,101300,145529635,4620,4620,4620,4620,0
|
|
20230612,101200,145529635,4620,4630,4630,4620,1000
|
|
20230612,101100,140903760,4635,4635,4635,4635,0
|
|
20230612,101000,140903760,4635,4635,4635,4635,0
|
|
20230612,100900,140903760,4635,4635,4635,4635,8
|
|
20230612,100800,140866680,4635,4635,4635,4635,4
|
|
20230612,100700,140848140,4635,4640,4640,4635,311
|
|
20230612,100600,139405655,4640,4640,4640,4640,8
|
|
20230612,100500,139368535,4640,4640,4640,4640,184
|
|
20230612,100400,138514775,4640,4645,4650,4640,660
|
|
20230612,100300,135449395,4640,4640,4640,4640,2
|
|
20230612,100200,135440115,4640,4640,4640,4640,0
|
|
20230612,100100,135440115,4640,4640,4640,4640,4
|
|
20230612,100000,135421555,4635,4635,4635,4635,0
|
|
20230612,095900,135421555,4635,4635,4635,4635,0
|
|
20230612,095800,135421555,4635,4635,4635,4635,6
|
|
20230612,095700,135393745,4630,4635,4635,4630,100
|
|
20230612,095600,134930710,4625,4640,4640,4625,187
|
|
20230612,095500,134064320,4645,4645,4645,4645,13
|
|
20230612,095400,134003935,4645,4645,4645,4645,2
|
|
20230612,095300,133994645,4640,4640,4640,4640,0
|
|
20230612,095200,133994645,4640,4640,4640,4640,90
|
|
20230612,095100,133577045,4640,4665,4665,4620,1317
|
|
20230612,095000,127469110,4675,4675,4675,4675,101
|
|
20230612,094900,126996935,4650,4630,4650,4630,209
|
|
20230612,094800,126027780,4630,4680,4680,4630,3262
|
|
20230612,094700,110871775,4685,4680,4685,4680,4
|
|
20230612,094600,110853050,4680,4685,4690,4680,30
|
|
20230612,094500,110712545,4685,4690,4690,4685,10
|
|
20230612,094400,110665660,4695,4700,4700,4695,9
|
|
20230612,094300,110623395,4700,4685,4700,4685,7
|
|
20230612,094200,110590570,4700,4700,4700,4700,0
|
|
20230612,094100,110590570,4700,4690,4700,4690,17
|
|
20230612,094000,110510795,4660,4695,4695,4655,1762
|
|
20230612,093900,102297900,4695,4695,4695,4695,2
|
|
20230612,093800,102288510,4665,4710,4710,4660,1600
|
|
20230612,093700,94800700,4710,4710,4710,4710,4
|
|
20230612,093600,94781860,4710,4710,4710,4710,0
|
|
20230612,093500,94781860,4710,4680,4710,4680,31
|
|
20230612,093400,94636720,4680,4690,4690,4680,1471
|
|
20230612,093300,87751335,4685,4705,4720,4685,323
|
|
20230612,093200,86236670,4720,4720,4720,4720,4
|
|
20230612,093100,86217790,4705,4705,4705,4705,1
|
|
20230612,093000,86213085,4720,4720,4720,4720,0
|
|
20230612,092900,86213085,4720,4715,4720,4715,63
|
|
20230612,092800,85915755,4710,4710,4710,4710,0
|
|
20230612,092700,85915755,4710,4715,4715,4710,157
|
|
20230612,092600,85175785,4715,4715,4715,4715,0
|
|
20230612,092500,85175785,4715,4715,4715,4715,1
|
|
20230612,092400,85171070,4710,4710,4710,4710,8
|
|
20230612,092300,85133390,4720,4700,4720,4695,448
|
|
20230612,092200,83026910,4705,4705,4705,4705,42
|
|
20230612,092100,82829300,4705,4725,4730,4690,1659
|
|
20230612,092000,75041715,4690,4725,4750,4690,2938
|
|
20230612,091900,61214675,4750,4745,4750,4745,100
|
|
20230612,091800,60739925,4750,4745,4755,4725,49
|
|
20230612,091700,60508085,4730,4750,4750,4730,3
|
|
20230612,091600,60493855,4755,4745,4755,4745,500
|
|
20230612,091500,58116865,4755,4725,4755,4725,48
|
|
20230612,091400,57889765,4725,4720,4725,4705,71
|
|
20230612,091300,57554450,4700,4720,4720,4700,1786
|
|
20230612,091200,49150750,4725,4720,4725,4720,105
|
|
20230612,091100,48654665,4730,4730,4730,4700,3009
|
|
20230612,091000,34491905,4730,4735,4735,4730,15
|
|
20230612,090900,34420905,4735,4730,4735,4730,222
|
|
20230612,090800,33369945,4715,4720,4730,4710,7
|
|
20230612,090700,33336910,4705,4710,4715,4705,511
|
|
20230612,090600,30929555,4715,4720,4730,4710,422
|
|
20230612,090500,28939775,4720,4720,4730,4720,253
|
|
20230612,090400,27745350,4725,4735,4740,4715,16
|
|
20230612,090300,27669725,4725,4740,4745,4725,449
|
|
20230612,090200,25546075,4735,4735,4735,4735,1
|
|
20230612,090100,25541340,4760,4765,4765,4730,103
|
|
20230612,090000,25054025,4775,4705,4785,4705,5319
|