613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191000,452382070,5650,5650,5650,5650,433
|
|
20230612,190900,452382070,5650,5650,5650,5650,0
|
|
20230612,190800,452382070,5650,5650,5650,5650,0
|
|
20230612,190700,452382070,5650,5650,5650,5650,0
|
|
20230612,190600,452382070,5650,5650,5650,5650,0
|
|
20230612,190500,452382070,5650,5650,5650,5650,0
|
|
20230612,190400,452382070,5650,5650,5650,5650,0
|
|
20230612,190300,452382070,5650,5650,5650,5650,0
|
|
20230612,190200,452382070,5650,5650,5650,5650,0
|
|
20230612,190100,452382070,5650,5650,5650,5650,0
|
|
20230612,190000,452382070,5650,5650,5650,5650,0
|
|
20230612,185900,452382070,5650,5650,5650,5650,0
|
|
20230612,185800,452382070,5650,5650,5650,5650,0
|
|
20230612,185700,452382070,5650,5650,5650,5650,0
|
|
20230612,185600,452382070,5650,5650,5650,5650,0
|
|
20230612,185500,452382070,5650,5650,5650,5650,0
|
|
20230612,185400,452382070,5650,5650,5650,5650,0
|
|
20230612,185300,452382070,5650,5650,5650,5650,0
|
|
20230612,185200,452382070,5650,5650,5650,5650,0
|
|
20230612,185100,452382070,5650,5650,5650,5650,0
|
|
20230612,185000,452382070,5650,5650,5650,5650,0
|
|
20230612,184900,452382070,5650,5650,5650,5650,0
|
|
20230612,184800,452382070,5650,5650,5650,5650,0
|
|
20230612,184700,452382070,5650,5650,5650,5650,0
|
|
20230612,184600,452382070,5650,5650,5650,5650,0
|
|
20230612,184500,452382070,5650,5650,5650,5650,0
|
|
20230612,184400,452382070,5650,5650,5650,5650,0
|
|
20230612,184300,452382070,5650,5650,5650,5650,0
|
|
20230612,184200,452382070,5650,5650,5650,5650,0
|
|
20230612,184100,452382070,5650,5650,5650,5650,0
|
|
20230612,184000,452382070,5650,5650,5650,5650,433
|
|
20230612,183900,452382070,5650,5650,5650,5650,0
|
|
20230612,183800,452382070,5650,5650,5650,5650,0
|
|
20230612,183700,452382070,5650,5650,5650,5650,0
|
|
20230612,183600,452382070,5650,5650,5650,5650,0
|
|
20230612,183500,452382070,5650,5650,5650,5650,0
|
|
20230612,183400,452382070,5650,5650,5650,5650,0
|
|
20230612,183300,452382070,5650,5650,5650,5650,0
|
|
20230612,183200,452382070,5650,5650,5650,5650,0
|
|
20230612,183100,452382070,5650,5650,5650,5650,0
|
|
20230612,183000,452382070,5650,5650,5650,5650,0
|
|
20230612,182900,452382070,5650,5650,5650,5650,0
|
|
20230612,182800,452382070,5650,5650,5650,5650,0
|
|
20230612,182700,452382070,5650,5650,5650,5650,0
|
|
20230612,182600,452382070,5650,5650,5650,5650,0
|
|
20230612,182500,452382070,5650,5650,5650,5650,0
|
|
20230612,182400,452382070,5650,5650,5650,5650,0
|
|
20230612,182300,452382070,5650,5650,5650,5650,0
|
|
20230612,182200,452382070,5650,5650,5650,5650,0
|
|
20230612,182100,452382070,5650,5650,5650,5650,0
|
|
20230612,182000,452382070,5650,5650,5650,5650,0
|
|
20230612,181900,452382070,5650,5650,5650,5650,0
|
|
20230612,181800,452382070,5650,5650,5650,5650,0
|
|
20230612,181700,452382070,5650,5650,5650,5650,0
|
|
20230612,181600,452382070,5650,5650,5650,5650,0
|
|
20230612,181500,452382070,5650,5650,5650,5650,0
|
|
20230612,181400,452382070,5650,5650,5650,5650,0
|
|
20230612,181300,452382070,5650,5650,5650,5650,0
|
|
20230612,181200,452382070,5650,5650,5650,5650,0
|
|
20230612,181100,452382070,5650,5650,5650,5650,0
|
|
20230612,181000,452382070,5650,5650,5650,5650,433
|
|
20230612,180900,452382070,5650,5650,5650,5650,0
|
|
20230612,180800,452382070,5650,5650,5650,5650,0
|
|
20230612,180700,452382070,5650,5650,5650,5650,0
|
|
20230612,180600,452382070,5650,5650,5650,5650,0
|
|
20230612,180500,452382070,5650,5650,5650,5650,0
|
|
20230612,180400,452382070,5650,5650,5650,5650,0
|
|
20230612,180300,452382070,5650,5650,5650,5650,0
|
|
20230612,180200,452382070,5650,5650,5650,5650,0
|
|
20230612,180100,452382070,5650,5650,5650,5650,0
|
|
20230612,180000,452382070,5650,5650,5650,5650,0
|
|
20230612,175900,452382070,5650,5650,5650,5650,0
|
|
20230612,175800,452382070,5650,5650,5650,5650,0
|
|
20230612,175700,452382070,5650,5650,5650,5650,0
|
|
20230612,175600,452382070,5650,5650,5650,5650,0
|
|
20230612,175500,452382070,5650,5650,5650,5650,0
|
|
20230612,175400,452382070,5650,5650,5650,5650,0
|
|
20230612,175300,452382070,5650,5650,5650,5650,0
|
|
20230612,175200,452382070,5650,5650,5650,5650,0
|
|
20230612,175100,452382070,5650,5650,5650,5650,0
|
|
20230612,175000,452382070,5650,5650,5650,5650,0
|
|
20230612,174900,452382070,5650,5650,5650,5650,0
|
|
20230612,174800,452382070,5650,5650,5650,5650,0
|
|
20230612,174700,452382070,5650,5650,5650,5650,0
|
|
20230612,174600,452382070,5650,5650,5650,5650,0
|
|
20230612,174500,452382070,5650,5650,5650,5650,0
|
|
20230612,174400,452382070,5650,5650,5650,5650,0
|
|
20230612,174300,452382070,5650,5650,5650,5650,0
|
|
20230612,174200,452382070,5650,5650,5650,5650,0
|
|
20230612,174100,452382070,5650,5650,5650,5650,0
|
|
20230612,174000,452382070,5650,5650,5650,5650,433
|
|
20230612,173900,452382070,5650,5650,5650,5650,0
|
|
20230612,173800,452382070,5650,5650,5650,5650,0
|
|
20230612,173700,452382070,5650,5650,5650,5650,0
|
|
20230612,173600,452382070,5650,5650,5650,5650,0
|
|
20230612,173500,452382070,5650,5650,5650,5650,0
|
|
20230612,173400,452382070,5650,5650,5650,5650,0
|
|
20230612,173300,452382070,5650,5650,5650,5650,0
|
|
20230612,173200,452382070,5650,5650,5650,5650,0
|
|
20230612,173100,452382070,5650,5650,5650,5650,0
|
|
20230612,173000,452382070,5650,5650,5650,5650,0
|
|
20230612,172900,452382070,5650,5650,5650,5650,0
|
|
20230612,172800,452382070,5650,5650,5650,5650,0
|
|
20230612,172700,452382070,5650,5650,5650,5650,0
|
|
20230612,172600,452382070,5650,5650,5650,5650,0
|
|
20230612,172500,452382070,5650,5650,5650,5650,0
|
|
20230612,172400,452382070,5650,5650,5650,5650,0
|
|
20230612,172300,452382070,5650,5650,5650,5650,0
|
|
20230612,172200,452382070,5650,5650,5650,5650,0
|
|
20230612,172100,452382070,5650,5650,5650,5650,0
|
|
20230612,172000,452382070,5650,5650,5650,5650,0
|
|
20230612,171900,452382070,5650,5650,5650,5650,0
|
|
20230612,171800,452382070,5650,5650,5650,5650,0
|
|
20230612,171700,452382070,5650,5650,5650,5650,0
|
|
20230612,171600,452382070,5650,5650,5650,5650,0
|
|
20230612,171500,452382070,5650,5650,5650,5650,0
|
|
20230612,171400,452382070,5650,5650,5650,5650,0
|
|
20230612,171300,452382070,5650,5650,5650,5650,0
|
|
20230612,171200,452382070,5650,5650,5650,5650,0
|
|
20230612,171100,452382070,5650,5650,5650,5650,0
|
|
20230612,171000,452382070,5650,5650,5650,5650,433
|
|
20230612,170900,452382070,5650,5650,5650,5650,0
|
|
20230612,170800,452382070,5650,5650,5650,5650,0
|
|
20230612,170700,452382070,5650,5650,5650,5650,0
|
|
20230612,170600,452382070,5650,5650,5650,5650,0
|
|
20230612,170500,452382070,5650,5650,5650,5650,0
|
|
20230612,170400,452382070,5650,5650,5650,5650,0
|
|
20230612,170300,452382070,5650,5650,5650,5650,0
|
|
20230612,170200,452382070,5650,5650,5650,5650,0
|
|
20230612,170100,452382070,5650,5650,5650,5650,0
|
|
20230612,170000,452382070,5650,5650,5650,5650,0
|
|
20230612,165900,452382070,5650,5650,5650,5650,0
|
|
20230612,165800,452382070,5650,5650,5650,5650,0
|
|
20230612,165700,452382070,5650,5650,5650,5650,0
|
|
20230612,165600,452382070,5650,5650,5650,5650,0
|
|
20230612,165500,452382070,5650,5650,5650,5650,0
|
|
20230612,165400,452382070,5650,5650,5650,5650,0
|
|
20230612,165300,452382070,5650,5650,5650,5650,0
|
|
20230612,165200,452382070,5650,5650,5650,5650,0
|
|
20230612,165100,452382070,5650,5650,5650,5650,0
|
|
20230612,165000,452382070,5650,5650,5650,5650,0
|
|
20230612,164900,452382070,5650,5650,5650,5650,0
|
|
20230612,164800,452382070,5650,5650,5650,5650,0
|
|
20230612,164700,452382070,5650,5650,5650,5650,0
|
|
20230612,164600,452382070,5650,5650,5650,5650,0
|
|
20230612,164500,452382070,5650,5650,5650,5650,0
|
|
20230612,164400,452382070,5650,5650,5650,5650,0
|
|
20230612,164300,452382070,5650,5650,5650,5650,0
|
|
20230612,164200,452382070,5650,5650,5650,5650,0
|
|
20230612,164100,452382070,5650,5650,5650,5650,0
|
|
20230612,164000,452382070,5650,5650,5650,5650,433
|
|
20230612,163900,452382070,5650,5650,5650,5650,0
|
|
20230612,163800,452382070,5650,5650,5650,5650,0
|
|
20230612,163700,452382070,5650,5650,5650,5650,0
|
|
20230612,163600,452382070,5650,5650,5650,5650,0
|
|
20230612,163500,452382070,5650,5650,5650,5650,0
|
|
20230612,163400,452382070,5650,5650,5650,5650,0
|
|
20230612,163300,452382070,5650,5650,5650,5650,0
|
|
20230612,163200,452382070,5650,5650,5650,5650,0
|
|
20230612,163100,452382070,5650,5650,5650,5650,0
|
|
20230612,163000,452382070,5650,5650,5650,5650,0
|
|
20230612,162900,452382070,5650,5650,5650,5650,0
|
|
20230612,162800,452382070,5650,5650,5650,5650,0
|
|
20230612,162700,452382070,5650,5650,5650,5650,0
|
|
20230612,162600,452382070,5650,5650,5650,5650,0
|
|
20230612,162500,452382070,5650,5650,5650,5650,0
|
|
20230612,162400,452382070,5650,5650,5650,5650,0
|
|
20230612,162300,452382070,5650,5650,5650,5650,0
|
|
20230612,162200,452382070,5650,5650,5650,5650,0
|
|
20230612,162100,452382070,5650,5650,5650,5650,0
|
|
20230612,162000,452382070,5650,5650,5650,5650,0
|
|
20230612,161900,452382070,5650,5650,5650,5650,0
|
|
20230612,161800,452382070,5650,5650,5650,5650,0
|
|
20230612,161700,452382070,5650,5650,5650,5650,0
|
|
20230612,161600,452382070,5650,5650,5650,5650,0
|
|
20230612,161500,452382070,5650,5650,5650,5650,0
|
|
20230612,161400,452382070,5650,5650,5650,5650,0
|
|
20230612,161300,452382070,5650,5650,5650,5650,0
|
|
20230612,161200,452382070,5650,5650,5650,5650,0
|
|
20230612,161100,452382070,5650,5650,5650,5650,0
|
|
20230612,161000,452382070,5650,5650,5650,5650,433
|
|
20230612,160900,452382070,5650,5650,5650,5650,0
|
|
20230612,160800,452382070,5650,5650,5650,5650,0
|
|
20230612,160700,452382070,5650,5650,5650,5650,0
|
|
20230612,160600,452382070,5650,5650,5650,5650,0
|
|
20230612,160500,452382070,5650,5650,5650,5650,0
|
|
20230612,160400,452382070,5650,5650,5650,5650,0
|
|
20230612,160300,452382070,5650,5650,5650,5650,0
|
|
20230612,160200,452382070,5650,5650,5650,5650,0
|
|
20230612,160100,452382070,5650,5650,5650,5650,0
|
|
20230612,160000,452382070,5650,5650,5650,5650,0
|
|
20230612,155900,452382070,5650,5650,5650,5650,0
|
|
20230612,155800,452382070,5650,5650,5650,5650,0
|
|
20230612,155700,452382070,5650,5650,5650,5650,0
|
|
20230612,155600,452382070,5650,5650,5650,5650,0
|
|
20230612,155500,452382070,5650,5650,5650,5650,0
|
|
20230612,155400,452382070,5650,5650,5650,5650,0
|
|
20230612,155300,452382070,5650,5650,5650,5650,0
|
|
20230612,155200,452382070,5650,5650,5650,5650,0
|
|
20230612,155100,452382070,5650,5650,5650,5650,0
|
|
20230612,155000,452382070,5650,5650,5650,5650,0
|
|
20230612,154900,452382070,5650,5650,5650,5650,0
|
|
20230612,154800,452382070,5650,5650,5650,5650,0
|
|
20230612,154700,452382070,5650,5650,5650,5650,0
|
|
20230612,154600,452382070,5650,5650,5650,5650,0
|
|
20230612,154500,452382070,5650,5650,5650,5650,0
|
|
20230612,154400,452382070,5650,5650,5650,5650,0
|
|
20230612,154300,452382070,5650,5650,5650,5650,0
|
|
20230612,154200,452382070,5650,5650,5650,5650,0
|
|
20230612,154100,452382070,5650,5650,5650,5650,0
|
|
20230612,154000,452382070,5650,5650,5650,5650,433
|
|
20230612,153900,452382070,5650,5650,5650,5650,0
|
|
20230612,153800,452382070,5650,5650,5650,5650,0
|
|
20230612,153700,452382070,5650,5650,5650,5650,0
|
|
20230612,153600,452382070,5650,5650,5650,5650,0
|
|
20230612,153500,452382070,5650,5650,5650,5650,0
|
|
20230612,153400,452382070,5650,5650,5650,5650,0
|
|
20230612,153300,452382070,5650,5650,5650,5650,0
|
|
20230612,153200,452382070,5650,5650,5650,5650,0
|
|
20230612,153100,452382070,5650,5650,5650,5650,0
|
|
20230612,153000,452382070,5650,5650,5650,5650,433
|
|
20230612,152900,449935620,5650,5650,5650,5650,0
|
|
20230612,152800,449935620,5650,5650,5650,5650,0
|
|
20230612,152700,449935620,5650,5650,5650,5650,0
|
|
20230612,152600,449935620,5650,5650,5650,5650,0
|
|
20230612,152500,449935620,5650,5650,5650,5650,0
|
|
20230612,152400,449935620,5650,5650,5650,5650,0
|
|
20230612,152300,449935620,5650,5650,5650,5650,0
|
|
20230612,152200,449935620,5650,5650,5650,5650,0
|
|
20230612,152100,449935620,5650,5650,5650,5650,0
|
|
20230612,152000,449935620,5650,5650,5650,5650,0
|
|
20230612,151900,449935620,5650,5640,5650,5640,68
|
|
20230612,151800,449551810,5640,5640,5640,5640,0
|
|
20230612,151700,449551810,5640,5640,5640,5640,68
|
|
20230612,151600,449168290,5640,5640,5640,5640,51
|
|
20230612,151500,448880650,5640,5640,5640,5640,0
|
|
20230612,151400,448880650,5640,5640,5640,5640,18
|
|
20230612,151300,448779130,5640,5640,5640,5640,1
|
|
20230612,151200,448773490,5640,5640,5640,5640,6
|
|
20230612,151100,448739650,5640,5640,5640,5640,0
|
|
20230612,151000,448739650,5640,5640,5640,5640,21
|
|
20230612,150900,448621210,5640,5640,5640,5640,1
|
|
20230612,150800,448615570,5640,5640,5640,5640,1
|
|
20230612,150700,448609930,5640,5640,5640,5640,13
|
|
20230612,150600,448536610,5640,5630,5640,5630,31
|
|
20230612,150500,448361970,5630,5630,5630,5630,0
|
|
20230612,150400,448361970,5630,5640,5640,5630,21
|
|
20230612,150300,448243730,5630,5640,5640,5630,1084
|
|
20230612,150200,442140790,5640,5640,5640,5640,1
|
|
20230612,150100,442135150,5640,5640,5640,5640,459
|
|
20230612,150000,439546390,5640,5630,5640,5630,18
|
|
20230612,145900,439444980,5630,5630,5630,5630,0
|
|
20230612,145800,439444980,5630,5630,5630,5630,0
|
|
20230612,145700,439444980,5630,5630,5630,5630,0
|
|
20230612,145600,439444980,5630,5630,5630,5630,0
|
|
20230612,145500,439444980,5630,5630,5630,5630,98
|
|
20230612,145400,438893240,5630,5630,5630,5630,0
|
|
20230612,145300,438893240,5630,5630,5630,5630,105
|
|
20230612,145200,438302090,5630,5630,5630,5630,0
|
|
20230612,145100,438302090,5630,5630,5630,5630,1
|
|
20230612,145000,438296460,5650,5650,5650,5650,65
|
|
20230612,144900,437929210,5630,5650,5650,5630,15
|
|
20230612,144800,437844560,5630,5630,5630,5630,67
|
|
20230612,144700,437467350,5630,5630,5630,5630,10
|
|
20230612,144600,437411050,5650,5650,5650,5650,21
|
|
20230612,144500,437292400,5650,5640,5650,5640,191
|
|
20230612,144400,436213440,5640,5630,5640,5630,2
|
|
20230612,144300,436202170,5620,5620,5620,5620,0
|
|
20230612,144200,436202170,5620,5620,5620,5620,200
|
|
20230612,144100,435078170,5620,5620,5620,5620,0
|
|
20230612,144000,435078170,5620,5630,5630,5620,52
|
|
20230612,143900,434785640,5620,5620,5620,5620,0
|
|
20230612,143800,434785640,5620,5620,5620,5620,0
|
|
20230612,143700,434785640,5620,5620,5620,5620,0
|
|
20230612,143600,434785640,5620,5630,5630,5620,875
|
|
20230612,143500,429863690,5650,5650,5650,5650,0
|
|
20230612,143400,429863690,5650,5630,5650,5630,61
|
|
20230612,143300,429519240,5630,5630,5630,5630,5
|
|
20230612,143200,429491090,5620,5620,5620,5620,0
|
|
20230612,143100,429491090,5620,5620,5620,5620,0
|
|
20230612,143000,429491090,5620,5640,5650,5620,1509
|
|
20230612,142900,420990960,5630,5640,5640,5630,43
|
|
20230612,142800,420748460,5640,5630,5640,5630,121
|
|
20230612,142700,420067020,5630,5630,5630,5630,0
|
|
20230612,142600,420067020,5630,5630,5630,5630,14
|
|
20230612,142500,419988200,5640,5640,5640,5640,7
|
|
20230612,142400,419948720,5640,5640,5640,5640,0
|
|
20230612,142300,419948720,5640,5640,5640,5640,0
|
|
20230612,142200,419948720,5640,5640,5640,5640,11
|
|
20230612,142100,419886680,5630,5630,5630,5630,140
|
|
20230612,142000,419098480,5630,5630,5630,5630,0
|
|
20230612,141900,419098480,5630,5630,5630,5630,703
|
|
20230612,141800,415140590,5630,5630,5630,5630,0
|
|
20230612,141700,415140590,5630,5630,5630,5630,0
|
|
20230612,141600,415140590,5630,5630,5630,5630,220
|
|
20230612,141500,413901990,5640,5640,5640,5640,100
|
|
20230612,141400,413337990,5640,5640,5640,5640,2
|
|
20230612,141300,413326710,5620,5640,5640,5620,81
|
|
20230612,141200,412871070,5640,5640,5640,5640,24
|
|
20230612,141100,412735710,5640,5640,5640,5640,90
|
|
20230612,141000,412228110,5630,5630,5630,5630,1
|
|
20230612,140900,412222480,5630,5630,5630,5630,100
|
|
20230612,140800,411659480,5630,5630,5630,5630,0
|
|
20230612,140700,411659480,5630,5630,5630,5630,10
|
|
20230612,140600,411603180,5630,5630,5630,5630,183
|
|
20230612,140500,410572890,5630,5630,5630,5630,27
|
|
20230612,140400,410420880,5640,5640,5640,5640,0
|
|
20230612,140300,410420880,5640,5640,5640,5640,5
|
|
20230612,140200,410392680,5640,5640,5640,5640,5
|
|
20230612,140100,410364480,5620,5630,5630,5620,861
|
|
20230612,140000,405517230,5630,5630,5630,5630,0
|
|
20230612,135900,405517230,5630,5630,5630,5630,3
|
|
20230612,135800,405500340,5640,5640,5640,5640,5
|
|
20230612,135700,405472140,5640,5640,5640,5640,0
|
|
20230612,135600,405472140,5640,5640,5640,5640,20
|
|
20230612,135500,405359340,5630,5640,5640,5630,79
|
|
20230612,135400,404913800,5640,5630,5640,5630,5
|
|
20230612,135300,404885630,5630,5630,5630,5630,4
|
|
20230612,135200,404863110,5630,5630,5630,5630,88
|
|
20230612,135100,404367670,5630,5630,5630,5630,0
|
|
20230612,135000,404367670,5630,5630,5630,5630,0
|
|
20230612,134900,404367670,5630,5630,5630,5630,10
|
|
20230612,134800,404311370,5630,5630,5630,5630,8
|
|
20230612,134700,404266330,5620,5620,5620,5620,0
|
|
20230612,134600,404266330,5620,5620,5620,5620,0
|
|
20230612,134500,404266330,5620,5620,5620,5620,269
|
|
20230612,134400,402754550,5620,5620,5620,5620,66
|
|
20230612,134300,402383630,5630,5630,5630,5630,0
|
|
20230612,134200,402383630,5630,5630,5630,5630,0
|
|
20230612,134100,402383630,5630,5630,5630,5630,56
|
|
20230612,134000,402068350,5630,5630,5630,5630,33
|
|
20230612,133900,401882560,5630,5640,5640,5630,165
|
|
20230612,133800,400953460,5640,5640,5640,5640,375
|
|
20230612,133700,398838460,5640,5630,5640,5630,288
|
|
20230612,133600,397216920,5620,5620,5620,5620,0
|
|
20230612,133500,397216920,5620,5630,5630,5620,41
|
|
20230612,133400,396986480,5620,5620,5620,5620,80
|
|
20230612,133300,396536880,5620,5620,5620,5620,0
|
|
20230612,133200,396536880,5620,5620,5620,5620,5
|
|
20230612,133100,396508780,5620,5630,5630,5620,746
|
|
20230612,133000,392308930,5630,5630,5630,5630,4
|
|
20230612,132900,392286410,5630,5630,5630,5630,210
|
|
20230612,132800,391104110,5630,5630,5630,5630,5
|
|
20230612,132700,391075960,5630,5630,5630,5630,0
|
|
20230612,132600,391075960,5630,5630,5630,5620,108
|
|
20230612,132500,390467980,5620,5620,5620,5620,1
|
|
20230612,132400,390462360,5620,5620,5620,5620,0
|
|
20230612,132300,390462360,5620,5620,5620,5620,3
|
|
20230612,132200,390445500,5620,5620,5620,5620,3
|
|
20230612,132100,390428640,5620,5630,5630,5620,103
|
|
20230612,132000,389848770,5620,5620,5620,5620,0
|
|
20230612,131900,389848770,5620,5620,5620,5620,0
|
|
20230612,131800,389848770,5620,5620,5620,5620,10
|
|
20230612,131700,389792570,5630,5630,5630,5630,2
|
|
20230612,131600,389781310,5620,5620,5620,5620,10
|
|
20230612,131500,389725110,5620,5620,5620,5620,100
|
|
20230612,131400,389163110,5620,5620,5620,5620,5
|
|
20230612,131300,389135010,5610,5610,5610,5610,0
|
|
20230612,131200,389135010,5610,5610,5610,5610,3
|
|
20230612,131100,389118180,5610,5610,5610,5610,0
|
|
20230612,131000,389118180,5610,5620,5620,5610,9
|
|
20230612,130900,389067680,5630,5630,5630,5630,3
|
|
20230612,130800,389050790,5630,5630,5630,5630,0
|
|
20230612,130700,389050790,5630,5630,5630,5630,31
|
|
20230612,130600,388876260,5630,5630,5630,5630,10
|
|
20230612,130500,388819960,5630,5630,5630,5630,0
|
|
20230612,130400,388819960,5630,5630,5630,5630,0
|
|
20230612,130300,388819960,5630,5610,5630,5610,430
|
|
20230612,130200,386407260,5610,5610,5610,5610,0
|
|
20230612,130100,386407260,5610,5610,5610,5610,335
|
|
20230612,130000,384527910,5610,5620,5630,5610,2301
|
|
20230612,125900,371610790,5620,5620,5620,5620,0
|
|
20230612,125800,371610790,5620,5620,5620,5620,0
|
|
20230612,125700,371610790,5620,5620,5620,5620,0
|
|
20230612,125600,371610790,5620,5630,5630,5620,92
|
|
20230612,125500,371093550,5620,5620,5620,5620,1
|
|
20230612,125400,371087930,5620,5620,5620,5620,30
|
|
20230612,125300,370919330,5620,5620,5620,5620,0
|
|
20230612,125200,370919330,5620,5620,5620,5620,0
|
|
20230612,125100,370919330,5620,5620,5620,5620,285
|
|
20230612,125000,369317630,5620,5620,5620,5620,0
|
|
20230612,124900,369317630,5620,5620,5620,5620,20
|
|
20230612,124800,369205230,5620,5620,5620,5620,70
|
|
20230612,124700,368811830,5620,5620,5620,5620,20
|
|
20230612,124600,368699430,5620,5620,5620,5620,1
|
|
20230612,124500,368693810,5620,5620,5620,5620,220
|
|
20230612,124400,367457410,5620,5610,5620,5610,1489
|
|
20230612,124300,359103110,5620,5620,5620,5620,212
|
|
20230612,124200,357911670,5630,5630,5630,5630,100
|
|
20230612,124100,357348670,5630,5620,5630,5620,70
|
|
20230612,124000,356954770,5620,5620,5620,5620,0
|
|
20230612,123900,356954770,5620,5620,5620,5620,0
|
|
20230612,123800,356954770,5620,5620,5620,5620,0
|
|
20230612,123700,356954770,5620,5620,5620,5620,75
|
|
20230612,123600,356533270,5640,5630,5640,5630,20
|
|
20230612,123500,356420510,5640,5640,5640,5640,0
|
|
20230612,123400,356420510,5640,5640,5640,5640,20
|
|
20230612,123300,356307710,5640,5640,5640,5640,0
|
|
20230612,123200,356307710,5640,5640,5640,5640,1
|
|
20230612,123100,356302070,5640,5640,5640,5640,0
|
|
20230612,123000,356302070,5640,5640,5640,5640,6
|
|
20230612,122900,356268230,5620,5620,5620,5620,4
|
|
20230612,122800,356245750,5610,5630,5630,5610,2233
|
|
20230612,122700,343701540,5640,5640,5640,5640,0
|
|
20230612,122600,343701540,5640,5640,5640,5640,18
|
|
20230612,122500,343600020,5640,5640,5640,5640,119
|
|
20230612,122400,342928860,5640,5640,5640,5640,10
|
|
20230612,122300,342872460,5640,5640,5640,5640,228
|
|
20230612,122200,341586540,5620,5630,5630,5620,300
|
|
20230612,122100,339899330,5630,5630,5630,5630,0
|
|
20230612,122000,339899330,5630,5630,5630,5630,3
|
|
20230612,121900,339882440,5630,5630,5630,5630,0
|
|
20230612,121800,339882440,5630,5630,5630,5630,5
|
|
20230612,121700,339854290,5630,5640,5640,5630,114
|
|
20230612,121600,339211470,5630,5640,5640,5630,88
|
|
20230612,121500,338716020,5630,5630,5630,5630,2
|
|
20230612,121400,338704760,5630,5640,5640,5630,53
|
|
20230612,121300,338405860,5630,5630,5630,5630,3
|
|
20230612,121200,338388970,5630,5630,5630,5630,3
|
|
20230612,121100,338372080,5630,5620,5630,5620,101
|
|
20230612,121000,337803950,5620,5620,5620,5620,3
|
|
20230612,120900,337787090,5620,5620,5620,5620,2
|
|
20230612,120800,337775850,5620,5620,5620,5620,20
|
|
20230612,120700,337663450,5630,5630,5630,5630,0
|
|
20230612,120600,337663450,5630,5630,5630,5630,3
|
|
20230612,120500,337646560,5630,5630,5630,5630,0
|
|
20230612,120400,337646560,5630,5620,5630,5620,1150
|
|
20230612,120300,331173560,5630,5630,5630,5630,0
|
|
20230612,120200,331173560,5630,5630,5630,5630,100
|
|
20230612,120100,330610560,5640,5640,5640,5640,0
|
|
20230612,120000,330610560,5640,5640,5640,5640,8
|
|
20230612,115900,330565440,5630,5620,5630,5620,103
|
|
20230612,115800,329985580,5630,5620,5640,5620,22
|
|
20230612,115700,329861870,5620,5620,5620,5620,609
|
|
20230612,115600,326439290,5620,5620,5620,5620,0
|
|
20230612,115500,326439290,5620,5620,5620,5620,301
|
|
20230612,115400,324747670,5630,5630,5630,5630,0
|
|
20230612,115300,324747670,5630,5630,5630,5630,30
|
|
20230612,115200,324578770,5630,5640,5640,5630,3
|
|
20230612,115100,324561870,5640,5640,5640,5640,0
|
|
20230612,115000,324561870,5640,5640,5640,5640,5
|
|
20230612,114900,324533670,5640,5620,5640,5620,226
|
|
20230612,114800,323259550,5620,5620,5620,5620,200
|
|
20230612,114700,322135550,5630,5630,5630,5630,3
|
|
20230612,114600,322118660,5640,5640,5640,5640,0
|
|
20230612,114500,322118660,5640,5640,5640,5640,0
|
|
20230612,114400,322118660,5640,5630,5640,5630,20
|
|
20230612,114300,322006010,5630,5630,5630,5630,17
|
|
20230612,114200,321910300,5630,5630,5630,5630,3
|
|
20230612,114100,321893410,5630,5630,5630,5630,10
|
|
20230612,114000,321837110,5620,5620,5620,5620,30
|
|
20230612,113900,321668510,5620,5620,5630,5620,1015
|
|
20230612,113800,315964200,5620,5620,5620,5620,400
|
|
20230612,113700,313716200,5640,5640,5640,5640,1
|
|
20230612,113600,313710560,5620,5620,5620,5620,322
|
|
20230612,113500,311900920,5620,5620,5620,5620,174
|
|
20230612,113400,310923040,5620,5630,5630,5620,100
|
|
20230612,113300,310360540,5620,5620,5620,5620,2180
|
|
20230612,113200,298108940,5620,5620,5620,5620,449
|
|
20230612,113100,295585560,5630,5630,5630,5630,1
|
|
20230612,113000,295579930,5630,5630,5630,5630,301
|
|
20230612,112900,293885300,5640,5640,5640,5640,1
|
|
20230612,112800,293879660,5630,5630,5630,5630,17
|
|
20230612,112700,293783950,5640,5640,5640,5640,0
|
|
20230612,112600,293783950,5640,5640,5640,5640,4
|
|
20230612,112500,293761390,5630,5630,5630,5630,30
|
|
20230612,112400,293592490,5640,5640,5640,5640,101
|
|
20230612,112300,293022850,5630,5640,5640,5630,55
|
|
20230612,112200,292713150,5630,5630,5630,5630,1451
|
|
20230612,112100,284544020,5640,5640,5640,5640,624
|
|
20230612,112000,281024660,5640,5640,5640,5640,100
|
|
20230612,111900,280460660,5640,5640,5640,5640,0
|
|
20230612,111800,280460660,5640,5640,5640,5640,260
|
|
20230612,111700,278994260,5650,5650,5650,5650,0
|
|
20230612,111600,278994260,5650,5650,5650,5650,91
|
|
20230612,111500,278480110,5640,5640,5640,5640,2
|
|
20230612,111400,278468830,5650,5650,5650,5650,0
|
|
20230612,111300,278468830,5650,5640,5650,5640,251
|
|
20230612,111200,277052980,5640,5640,5640,5640,0
|
|
20230612,111100,277052980,5640,5640,5640,5640,0
|
|
20230612,111000,277052980,5640,5640,5640,5640,10
|
|
20230612,110900,276996580,5640,5640,5640,5640,0
|
|
20230612,110800,276996580,5640,5640,5640,5640,160
|
|
20230612,110700,276094180,5640,5650,5650,5640,70
|
|
20230612,110600,275699330,5660,5660,5660,5660,50
|
|
20230612,110500,275416330,5660,5640,5660,5640,642
|
|
20230612,110400,271787070,5650,5650,5650,5650,127
|
|
20230612,110300,271069520,5640,5640,5640,5640,38
|
|
20230612,110200,270855200,5640,5640,5640,5640,24
|
|
20230612,110100,270719840,5650,5640,5650,5640,627
|
|
20230612,110000,267177460,5650,5640,5650,5640,7
|
|
20230612,105900,267137930,5640,5640,5640,5640,62
|
|
20230612,105800,266788250,5640,5640,5640,5640,1
|
|
20230612,105700,266782610,5640,5640,5640,5640,3
|
|
20230612,105600,266765690,5650,5650,5650,5650,50
|
|
20230612,105500,266483190,5650,5640,5650,5640,51
|
|
20230612,105400,266195050,5650,5650,5650,5650,0
|
|
20230612,105300,266195050,5650,5650,5650,5650,2
|
|
20230612,105200,266183750,5650,5650,5650,5650,31
|
|
20230612,105100,266008600,5640,5640,5640,5640,679
|
|
20230612,105000,262179040,5640,5640,5640,5640,5
|
|
20230612,104900,262150840,5640,5640,5640,5640,720
|
|
20230612,104800,258090040,5640,5640,5640,5640,0
|
|
20230612,104700,258090040,5640,5640,5640,5640,207
|
|
20230612,104600,256922560,5650,5640,5650,5640,1010
|
|
20230612,104500,251216160,5650,5650,5650,5650,19
|
|
20230612,104400,251108810,5640,5650,5650,5640,97
|
|
20230612,104300,250561630,5650,5640,5650,5640,183
|
|
20230612,104200,249529500,5640,5640,5640,5640,5
|
|
20230612,104100,249501300,5630,5640,5640,5630,112
|
|
20230612,104000,248869740,5650,5630,5650,5630,538
|
|
20230612,103900,245838040,5630,5640,5640,5630,433
|
|
20230612,103800,243397410,5650,5650,5650,5650,0
|
|
20230612,103700,243397410,5650,5640,5650,5640,33
|
|
20230612,103600,243210980,5640,5650,5650,5640,1332
|
|
20230612,103500,235698190,5650,5650,5650,5650,300
|
|
20230612,103400,234003190,5650,5650,5650,5650,600
|
|
20230612,103300,230613190,5660,5660,5660,5650,377
|
|
20230612,103200,228479470,5670,5660,5670,5660,100
|
|
20230612,103100,227912940,5630,5630,5630,5630,0
|
|
20230612,103000,227912940,5630,5640,5640,5630,1274
|
|
20230612,102900,220737590,5640,5640,5640,5640,20
|
|
20230612,102800,220624790,5640,5640,5640,5640,205
|
|
20230612,102700,219468590,5640,5640,5640,5640,110
|
|
20230612,102600,218848190,5640,5640,5640,5640,21
|
|
20230612,102500,218729750,5640,5640,5640,5640,22
|
|
20230612,102400,218605670,5640,5640,5640,5640,1
|
|
20230612,102300,218600030,5640,5640,5640,5640,277
|
|
20230612,102200,217037750,5640,5640,5640,5640,107
|
|
20230612,102100,216434270,5640,5650,5650,5640,2873
|
|
20230612,102000,200225910,5650,5650,5650,5650,0
|
|
20230612,101900,200225910,5650,5660,5660,5650,1192
|
|
20230612,101800,193490140,5660,5660,5660,5660,3
|
|
20230612,101700,193473160,5660,5660,5660,5660,100
|
|
20230612,101600,192907160,5650,5650,5650,5650,0
|
|
20230612,101500,192907160,5650,5650,5650,5650,0
|
|
20230612,101400,192907160,5650,5650,5650,5650,0
|
|
20230612,101300,192907160,5650,5650,5650,5650,0
|
|
20230612,101200,192907160,5650,5650,5650,5650,27
|
|
20230612,101100,192754610,5650,5660,5660,5650,400
|
|
20230612,101000,190494290,5660,5670,5670,5660,183
|
|
20230612,100900,189458090,5660,5660,5660,5660,500
|
|
20230612,100800,186628090,5660,5660,5660,5660,2
|
|
20230612,100700,186616770,5660,5660,5660,5660,88
|
|
20230612,100600,186118690,5650,5650,5650,5650,0
|
|
20230612,100500,186118690,5650,5650,5650,5650,36
|
|
20230612,100400,185915290,5650,5650,5650,5650,0
|
|
20230612,100300,185915290,5650,5650,5650,5650,36
|
|
20230612,100200,185711890,5650,5650,5650,5650,27
|
|
20230612,100100,185559340,5650,5650,5650,5650,30
|
|
20230612,100000,185389840,5680,5640,5680,5640,412
|
|
20230612,095900,183065680,5640,5650,5650,5640,275
|
|
20230612,095800,181513540,5660,5660,5660,5650,1621
|
|
20230612,095700,172354630,5660,5660,5660,5660,26
|
|
20230612,095600,172207470,5660,5660,5660,5660,64
|
|
20230612,095500,171845230,5660,5680,5680,5660,506
|
|
20230612,095400,168981170,5680,5680,5680,5680,1
|
|
20230612,095300,168975490,5680,5680,5680,5680,5
|
|
20230612,095200,168947090,5680,5680,5680,5660,671
|
|
20230612,095100,165139880,5680,5680,5680,5680,1
|
|
20230612,095000,165134200,5680,5660,5680,5650,30
|
|
20230612,094900,164964050,5650,5660,5660,5650,101
|
|
20230612,094800,164393390,5650,5670,5670,5650,1557
|
|
20230612,094700,155587650,5670,5670,5670,5670,183
|
|
20230612,094600,154550040,5680,5680,5680,5680,0
|
|
20230612,094500,154550040,5680,5680,5680,5680,3
|
|
20230612,094400,154533000,5680,5670,5680,5660,533
|
|
20230612,094300,151515420,5670,5670,5680,5670,993
|
|
20230612,094200,145885040,5680,5680,5680,5680,204
|
|
20230612,094100,144726320,5680,5670,5680,5670,164
|
|
20230612,094000,143796300,5680,5680,5680,5680,1
|
|
20230612,093900,143790620,5670,5680,5680,5670,13
|
|
20230612,093800,143716790,5680,5690,5690,5680,19
|
|
20230612,093700,143608690,5690,5690,5690,5690,1
|
|
20230612,093600,143603000,5690,5690,5690,5690,2
|
|
20230612,093500,143591620,5700,5700,5700,5700,447
|
|
20230612,093400,141043720,5680,5680,5680,5680,152
|
|
20230612,093300,140180360,5680,5680,5680,5680,110
|
|
20230612,093200,139555560,5670,5680,5680,5670,77
|
|
20230612,093100,139118600,5680,5680,5680,5680,2
|
|
20230612,093000,139107240,5680,5650,5680,5650,301
|
|
20230612,092900,137406560,5650,5660,5670,5650,237
|
|
20230612,092800,136066890,5660,5650,5660,5650,114
|
|
20230612,092700,135421790,5650,5660,5660,5650,149
|
|
20230612,092600,134579690,5660,5660,5660,5660,58
|
|
20230612,092500,134251410,5670,5670,5680,5660,6
|
|
20230612,092400,134217370,5660,5660,5660,5660,18
|
|
20230612,092300,134115490,5660,5660,5660,5660,201
|
|
20230612,092200,132977830,5680,5660,5680,5660,402
|
|
20230612,092100,130702470,5660,5660,5660,5660,17
|
|
20230612,092000,130606250,5680,5660,5680,5650,403
|
|
20230612,091900,128325250,5660,5660,5660,5650,108
|
|
20230612,091800,127714180,5650,5650,5650,5650,210
|
|
20230612,091700,126527680,5680,5660,5680,5650,123
|
|
20230612,091600,125831280,5660,5680,5710,5660,196
|
|
20230612,091500,124721040,5710,5710,5710,5710,13
|
|
20230612,091400,124646810,5720,5710,5720,5710,165
|
|
20230612,091300,123703610,5700,5660,5700,5660,1094
|
|
20230612,091200,117478770,5640,5640,5640,5620,4242
|
|
20230612,091100,93623400,5640,5650,5650,5640,707
|
|
20230612,091000,89635850,5640,5660,5660,5630,1062
|
|
20230612,090900,83640180,5660,5660,5670,5660,1353
|
|
20230612,090800,75982190,5660,5700,5700,5660,1050
|
|
20230612,090700,70036680,5700,5700,5700,5700,1
|
|
20230612,090600,70030980,5680,5700,5710,5680,262
|
|
20230612,090500,68537520,5700,5700,5700,5700,10
|
|
20230612,090400,68480520,5710,5710,5710,5670,5526
|
|
20230612,090300,37080290,5710,5700,5710,5700,148
|
|
20230612,090200,36236680,5720,5720,5720,5720,72
|
|
20230612,090100,35824840,5720,5740,5740,5700,2343
|
|
20230612,090000,22420050,5740,5740,5740,5710,3914
|