671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200800,259246680,9120,9120,9120,9120,2431
|
|
20230612,200700,259246680,9120,9120,9120,9120,0
|
|
20230612,200600,259246680,9120,9120,9120,9120,0
|
|
20230612,200500,259246680,9120,9120,9120,9120,0
|
|
20230612,200400,259246680,9120,9120,9120,9120,0
|
|
20230612,200300,259246680,9120,9120,9120,9120,0
|
|
20230612,200200,259246680,9120,9120,9120,9120,0
|
|
20230612,200100,259246680,9120,9120,9120,9120,0
|
|
20230612,200000,259246680,9120,9120,9120,9120,0
|
|
20230612,195900,259246680,9120,9120,9120,9120,0
|
|
20230612,195800,259246680,9120,9120,9120,9120,0
|
|
20230612,195700,259246680,9120,9120,9120,9120,0
|
|
20230612,195600,259246680,9120,9120,9120,9120,0
|
|
20230612,195500,259246680,9120,9120,9120,9120,0
|
|
20230612,195400,259246680,9120,9120,9120,9120,0
|
|
20230612,195300,259246680,9120,9120,9120,9120,0
|
|
20230612,195200,259246680,9120,9120,9120,9120,0
|
|
20230612,195100,259246680,9120,9120,9120,9120,0
|
|
20230612,195000,259246680,9120,9120,9120,9120,0
|
|
20230612,194900,259246680,9120,9120,9120,9120,0
|
|
20230612,194800,259246680,9120,9120,9120,9120,0
|
|
20230612,194700,259246680,9120,9120,9120,9120,0
|
|
20230612,194600,259246680,9120,9120,9120,9120,0
|
|
20230612,194500,259246680,9120,9120,9120,9120,0
|
|
20230612,194400,259246680,9120,9120,9120,9120,0
|
|
20230612,194300,259246680,9120,9120,9120,9120,0
|
|
20230612,194200,259246680,9120,9120,9120,9120,0
|
|
20230612,194100,259246680,9120,9120,9120,9120,0
|
|
20230612,194000,259246680,9120,9120,9120,9120,0
|
|
20230612,193900,259246680,9120,9120,9120,9120,0
|
|
20230612,193800,259246680,9120,9120,9120,9120,2431
|
|
20230612,193700,259246680,9120,9120,9120,9120,0
|
|
20230612,193600,259246680,9120,9120,9120,9120,0
|
|
20230612,193500,259246680,9120,9120,9120,9120,0
|
|
20230612,193400,259246680,9120,9120,9120,9120,0
|
|
20230612,193300,259246680,9120,9120,9120,9120,0
|
|
20230612,193200,259246680,9120,9120,9120,9120,0
|
|
20230612,193100,259246680,9120,9120,9120,9120,0
|
|
20230612,193000,259246680,9120,9120,9120,9120,0
|
|
20230612,192900,259246680,9120,9120,9120,9120,0
|
|
20230612,192800,259246680,9120,9120,9120,9120,0
|
|
20230612,192700,259246680,9120,9120,9120,9120,0
|
|
20230612,192600,259246680,9120,9120,9120,9120,0
|
|
20230612,192500,259246680,9120,9120,9120,9120,0
|
|
20230612,192400,259246680,9120,9120,9120,9120,0
|
|
20230612,192300,259246680,9120,9120,9120,9120,0
|
|
20230612,192200,259246680,9120,9120,9120,9120,0
|
|
20230612,192100,259246680,9120,9120,9120,9120,0
|
|
20230612,192000,259246680,9120,9120,9120,9120,0
|
|
20230612,191900,259246680,9120,9120,9120,9120,0
|
|
20230612,191800,259246680,9120,9120,9120,9120,0
|
|
20230612,191700,259246680,9120,9120,9120,9120,0
|
|
20230612,191600,259246680,9120,9120,9120,9120,0
|
|
20230612,191500,259246680,9120,9120,9120,9120,0
|
|
20230612,191400,259246680,9120,9120,9120,9120,0
|
|
20230612,191300,259246680,9120,9120,9120,9120,0
|
|
20230612,191200,259246680,9120,9120,9120,9120,0
|
|
20230612,191100,259246680,9120,9120,9120,9120,0
|
|
20230612,191000,259246680,9120,9120,9120,9120,0
|
|
20230612,190900,259246680,9120,9120,9120,9120,0
|
|
20230612,190800,259246680,9120,9120,9120,9120,2431
|
|
20230612,190700,259246680,9120,9120,9120,9120,0
|
|
20230612,190600,259246680,9120,9120,9120,9120,0
|
|
20230612,190500,259246680,9120,9120,9120,9120,0
|
|
20230612,190400,259246680,9120,9120,9120,9120,0
|
|
20230612,190300,259246680,9120,9120,9120,9120,0
|
|
20230612,190200,259246680,9120,9120,9120,9120,0
|
|
20230612,190100,259246680,9120,9120,9120,9120,0
|
|
20230612,190000,259246680,9120,9120,9120,9120,0
|
|
20230612,185900,259246680,9120,9120,9120,9120,0
|
|
20230612,185800,259246680,9120,9120,9120,9120,0
|
|
20230612,185700,259246680,9120,9120,9120,9120,0
|
|
20230612,185600,259246680,9120,9120,9120,9120,0
|
|
20230612,185500,259246680,9120,9120,9120,9120,0
|
|
20230612,185400,259246680,9120,9120,9120,9120,0
|
|
20230612,185300,259246680,9120,9120,9120,9120,0
|
|
20230612,185200,259246680,9120,9120,9120,9120,0
|
|
20230612,185100,259246680,9120,9120,9120,9120,0
|
|
20230612,185000,259246680,9120,9120,9120,9120,0
|
|
20230612,184900,259246680,9120,9120,9120,9120,0
|
|
20230612,184800,259246680,9120,9120,9120,9120,0
|
|
20230612,184700,259246680,9120,9120,9120,9120,0
|
|
20230612,184600,259246680,9120,9120,9120,9120,0
|
|
20230612,184500,259246680,9120,9120,9120,9120,0
|
|
20230612,184400,259246680,9120,9120,9120,9120,0
|
|
20230612,184300,259246680,9120,9120,9120,9120,0
|
|
20230612,184200,259246680,9120,9120,9120,9120,0
|
|
20230612,184100,259246680,9120,9120,9120,9120,0
|
|
20230612,184000,259246680,9120,9120,9120,9120,0
|
|
20230612,183900,259246680,9120,9120,9120,9120,0
|
|
20230612,183800,259246680,9120,9120,9120,9120,2431
|
|
20230612,183700,259246680,9120,9120,9120,9120,0
|
|
20230612,183600,259246680,9120,9120,9120,9120,0
|
|
20230612,183500,259246680,9120,9120,9120,9120,0
|
|
20230612,183400,259246680,9120,9120,9120,9120,0
|
|
20230612,183300,259246680,9120,9120,9120,9120,0
|
|
20230612,183200,259246680,9120,9120,9120,9120,0
|
|
20230612,183100,259246680,9120,9120,9120,9120,0
|
|
20230612,183000,259246680,9120,9120,9120,9120,0
|
|
20230612,182900,259246680,9120,9120,9120,9120,0
|
|
20230612,182800,259246680,9120,9120,9120,9120,0
|
|
20230612,182700,259246680,9120,9120,9120,9120,0
|
|
20230612,182600,259246680,9120,9120,9120,9120,0
|
|
20230612,182500,259246680,9120,9120,9120,9120,0
|
|
20230612,182400,259246680,9120,9120,9120,9120,0
|
|
20230612,182300,259246680,9120,9120,9120,9120,0
|
|
20230612,182200,259246680,9120,9120,9120,9120,0
|
|
20230612,182100,259246680,9120,9120,9120,9120,0
|
|
20230612,182000,259246680,9120,9120,9120,9120,0
|
|
20230612,181900,259246680,9120,9120,9120,9120,0
|
|
20230612,181800,259246680,9120,9120,9120,9120,0
|
|
20230612,181700,259246680,9120,9120,9120,9120,0
|
|
20230612,181600,259246680,9120,9120,9120,9120,0
|
|
20230612,181500,259246680,9120,9120,9120,9120,0
|
|
20230612,181400,259246680,9120,9120,9120,9120,0
|
|
20230612,181300,259246680,9120,9120,9120,9120,0
|
|
20230612,181200,259246680,9120,9120,9120,9120,0
|
|
20230612,181100,259246680,9120,9120,9120,9120,0
|
|
20230612,181000,259246680,9120,9120,9120,9120,0
|
|
20230612,180900,259246680,9120,9120,9120,9120,0
|
|
20230612,180800,259246680,9120,9120,9120,9120,2431
|
|
20230612,180700,259246680,9120,9120,9120,9120,0
|
|
20230612,180600,259246680,9120,9120,9120,9120,0
|
|
20230612,180500,259246680,9120,9120,9120,9120,0
|
|
20230612,180400,259246680,9120,9120,9120,9120,0
|
|
20230612,180300,259246680,9120,9120,9120,9120,0
|
|
20230612,180200,259246680,9120,9120,9120,9120,0
|
|
20230612,180100,259246680,9120,9120,9120,9120,0
|
|
20230612,180000,259246680,9120,9120,9120,9120,0
|
|
20230612,175900,259246680,9120,9120,9120,9120,0
|
|
20230612,175800,259246680,9120,9120,9120,9120,0
|
|
20230612,175700,259246680,9120,9120,9120,9120,0
|
|
20230612,175600,259246680,9120,9120,9120,9120,0
|
|
20230612,175500,259246680,9120,9120,9120,9120,0
|
|
20230612,175400,259246680,9120,9120,9120,9120,0
|
|
20230612,175300,259246680,9120,9120,9120,9120,0
|
|
20230612,175200,259246680,9120,9120,9120,9120,0
|
|
20230612,175100,259246680,9120,9120,9120,9120,0
|
|
20230612,175000,259246680,9120,9120,9120,9120,0
|
|
20230612,174900,259246680,9120,9120,9120,9120,0
|
|
20230612,174800,259246680,9120,9120,9120,9120,0
|
|
20230612,174700,259246680,9120,9120,9120,9120,0
|
|
20230612,174600,259246680,9120,9120,9120,9120,0
|
|
20230612,174500,259246680,9120,9120,9120,9120,0
|
|
20230612,174400,259246680,9120,9120,9120,9120,0
|
|
20230612,174300,259246680,9120,9120,9120,9120,0
|
|
20230612,174200,259246680,9120,9120,9120,9120,0
|
|
20230612,174100,259246680,9120,9120,9120,9120,0
|
|
20230612,174000,259246680,9120,9120,9120,9120,0
|
|
20230612,173900,259246680,9120,9120,9120,9120,0
|
|
20230612,173800,259246680,9120,9120,9120,9120,2431
|
|
20230612,173700,259246680,9120,9120,9120,9120,0
|
|
20230612,173600,259246680,9120,9120,9120,9120,0
|
|
20230612,173500,259246680,9120,9120,9120,9120,0
|
|
20230612,173400,259246680,9120,9120,9120,9120,0
|
|
20230612,173300,259246680,9120,9120,9120,9120,0
|
|
20230612,173200,259246680,9120,9120,9120,9120,0
|
|
20230612,173100,259246680,9120,9120,9120,9120,0
|
|
20230612,173000,259246680,9120,9120,9120,9120,0
|
|
20230612,172900,259246680,9120,9120,9120,9120,0
|
|
20230612,172800,259246680,9120,9120,9120,9120,0
|
|
20230612,172700,259246680,9120,9120,9120,9120,0
|
|
20230612,172600,259246680,9120,9120,9120,9120,0
|
|
20230612,172500,259246680,9120,9120,9120,9120,0
|
|
20230612,172400,259246680,9120,9120,9120,9120,0
|
|
20230612,172300,259246680,9120,9120,9120,9120,0
|
|
20230612,172200,259246680,9120,9120,9120,9120,0
|
|
20230612,172100,259246680,9120,9120,9120,9120,0
|
|
20230612,172000,259246680,9120,9120,9120,9120,0
|
|
20230612,171900,259246680,9120,9120,9120,9120,0
|
|
20230612,171800,259246680,9120,9120,9120,9120,0
|
|
20230612,171700,259246680,9120,9120,9120,9120,0
|
|
20230612,171600,259246680,9120,9120,9120,9120,0
|
|
20230612,171500,259246680,9120,9120,9120,9120,0
|
|
20230612,171400,259246680,9120,9120,9120,9120,0
|
|
20230612,171300,259246680,9120,9120,9120,9120,0
|
|
20230612,171200,259246680,9120,9120,9120,9120,0
|
|
20230612,171100,259246680,9120,9120,9120,9120,0
|
|
20230612,171000,259246680,9120,9120,9120,9120,0
|
|
20230612,170900,259246680,9120,9120,9120,9120,0
|
|
20230612,170800,259246680,9120,9120,9120,9120,2431
|
|
20230612,170700,259246680,9120,9120,9120,9120,0
|
|
20230612,170600,259246680,9120,9120,9120,9120,0
|
|
20230612,170500,259246680,9120,9120,9120,9120,0
|
|
20230612,170400,259246680,9120,9120,9120,9120,0
|
|
20230612,170300,259246680,9120,9120,9120,9120,0
|
|
20230612,170200,259246680,9120,9120,9120,9120,0
|
|
20230612,170100,259246680,9120,9120,9120,9120,0
|
|
20230612,170000,259246680,9120,9120,9120,9120,0
|
|
20230612,165900,259246680,9120,9120,9120,9120,0
|
|
20230612,165800,259246680,9120,9120,9120,9120,0
|
|
20230612,165700,259246680,9120,9120,9120,9120,0
|
|
20230612,165600,259246680,9120,9120,9120,9120,0
|
|
20230612,165500,259246680,9120,9120,9120,9120,0
|
|
20230612,165400,259246680,9120,9120,9120,9120,0
|
|
20230612,165300,259246680,9120,9120,9120,9120,0
|
|
20230612,165200,259246680,9120,9120,9120,9120,0
|
|
20230612,165100,259246680,9120,9120,9120,9120,0
|
|
20230612,165000,259246680,9120,9120,9120,9120,0
|
|
20230612,164900,259246680,9120,9120,9120,9120,0
|
|
20230612,164800,259246680,9120,9120,9120,9120,0
|
|
20230612,164700,259246680,9120,9120,9120,9120,0
|
|
20230612,164600,259246680,9120,9120,9120,9120,0
|
|
20230612,164500,259246680,9120,9120,9120,9120,0
|
|
20230612,164400,259246680,9120,9120,9120,9120,0
|
|
20230612,164300,259246680,9120,9120,9120,9120,0
|
|
20230612,164200,259246680,9120,9120,9120,9120,0
|
|
20230612,164100,259246680,9120,9120,9120,9120,0
|
|
20230612,164000,259246680,9120,9120,9120,9120,0
|
|
20230612,163900,259246680,9120,9120,9120,9120,0
|
|
20230612,163800,259246680,9120,9120,9120,9120,2431
|
|
20230612,163700,259246680,9120,9120,9120,9120,0
|
|
20230612,163600,259246680,9120,9120,9120,9120,0
|
|
20230612,163500,259246680,9120,9120,9120,9120,0
|
|
20230612,163400,259246680,9120,9120,9120,9120,0
|
|
20230612,163300,259246680,9120,9120,9120,9120,0
|
|
20230612,163200,259246680,9120,9120,9120,9120,0
|
|
20230612,163100,259246680,9120,9120,9120,9120,0
|
|
20230612,163000,259246680,9120,9120,9120,9120,0
|
|
20230612,162900,259246680,9120,9120,9120,9120,0
|
|
20230612,162800,259246680,9120,9120,9120,9120,0
|
|
20230612,162700,259246680,9120,9120,9120,9120,0
|
|
20230612,162600,259246680,9120,9120,9120,9120,0
|
|
20230612,162500,259246680,9120,9120,9120,9120,0
|
|
20230612,162400,259246680,9120,9120,9120,9120,0
|
|
20230612,162300,259246680,9120,9120,9120,9120,0
|
|
20230612,162200,259246680,9120,9120,9120,9120,0
|
|
20230612,162100,259246680,9120,9120,9120,9120,0
|
|
20230612,162000,259246680,9120,9120,9120,9120,0
|
|
20230612,161900,259246680,9120,9120,9120,9120,0
|
|
20230612,161800,259246680,9120,9120,9120,9120,0
|
|
20230612,161700,259246680,9120,9120,9120,9120,0
|
|
20230612,161600,259246680,9120,9120,9120,9120,0
|
|
20230612,161500,259246680,9120,9120,9120,9120,0
|
|
20230612,161400,259246680,9120,9120,9120,9120,0
|
|
20230612,161300,259246680,9120,9120,9120,9120,0
|
|
20230612,161200,259246680,9120,9120,9120,9120,0
|
|
20230612,161100,259246680,9120,9120,9120,9120,0
|
|
20230612,161000,259246680,9120,9120,9120,9120,0
|
|
20230612,160900,259246680,9120,9120,9120,9120,0
|
|
20230612,160800,259246680,9120,9120,9120,9120,2431
|
|
20230612,160700,259246680,9120,9120,9120,9120,0
|
|
20230612,160600,259246680,9120,9120,9120,9120,0
|
|
20230612,160500,259246680,9120,9120,9120,9120,0
|
|
20230612,160400,259246680,9120,9120,9120,9120,0
|
|
20230612,160300,259246680,9120,9120,9120,9120,0
|
|
20230612,160200,259246680,9120,9120,9120,9120,0
|
|
20230612,160100,259246680,9120,9120,9120,9120,0
|
|
20230612,160000,259246680,9120,9120,9120,9120,0
|
|
20230612,155900,259246680,9120,9120,9120,9120,0
|
|
20230612,155800,259246680,9120,9120,9120,9120,0
|
|
20230612,155700,259246680,9120,9120,9120,9120,0
|
|
20230612,155600,259246680,9120,9120,9120,9120,0
|
|
20230612,155500,259246680,9120,9120,9120,9120,0
|
|
20230612,155400,259246680,9120,9120,9120,9120,0
|
|
20230612,155300,259246680,9120,9120,9120,9120,0
|
|
20230612,155200,259246680,9120,9120,9120,9120,0
|
|
20230612,155100,259246680,9120,9120,9120,9120,0
|
|
20230612,155000,259246680,9120,9120,9120,9120,0
|
|
20230612,154900,259246680,9120,9120,9120,9120,0
|
|
20230612,154800,259246680,9120,9120,9120,9120,0
|
|
20230612,154700,259246680,9120,9120,9120,9120,0
|
|
20230612,154600,259246680,9120,9120,9120,9120,0
|
|
20230612,154500,259246680,9120,9120,9120,9120,0
|
|
20230612,154400,259246680,9120,9120,9120,9120,0
|
|
20230612,154300,259246680,9120,9120,9120,9120,0
|
|
20230612,154200,259246680,9120,9120,9120,9120,0
|
|
20230612,154100,259246680,9120,9120,9120,9120,0
|
|
20230612,154000,259246680,9120,9120,9120,9120,0
|
|
20230612,153900,259246680,9120,9120,9120,9120,0
|
|
20230612,153800,259246680,9120,9120,9120,9120,2431
|
|
20230612,153700,259246680,9120,9120,9120,9120,0
|
|
20230612,153600,259246680,9120,9120,9120,9120,0
|
|
20230612,153500,259246680,9120,9120,9120,9120,0
|
|
20230612,153400,259246680,9120,9120,9120,9120,0
|
|
20230612,153300,259246680,9120,9120,9120,9120,0
|
|
20230612,153200,259246680,9120,9120,9120,9120,0
|
|
20230612,153100,259246680,9120,9120,9120,9120,0
|
|
20230612,153000,259246680,9120,9120,9120,9120,2431
|
|
20230612,152900,237075960,9150,9150,9150,9150,0
|
|
20230612,152800,237075960,9150,9150,9150,9150,0
|
|
20230612,152700,237075960,9150,9150,9150,9150,0
|
|
20230612,152600,237075960,9150,9150,9150,9150,0
|
|
20230612,152500,237075960,9150,9150,9150,9150,0
|
|
20230612,152400,237075960,9150,9150,9150,9150,0
|
|
20230612,152300,237075960,9150,9150,9150,9150,0
|
|
20230612,152200,237075960,9150,9150,9150,9150,0
|
|
20230612,152100,237075960,9150,9150,9150,9150,0
|
|
20230612,152000,237075960,9150,9150,9150,9150,0
|
|
20230612,151900,237075960,9150,9170,9170,9150,61
|
|
20230612,151800,236517590,9160,9160,9160,9160,0
|
|
20230612,151700,236517590,9160,9160,9160,9160,2
|
|
20230612,151600,236499270,9160,9160,9160,9160,20
|
|
20230612,151500,236316070,9180,9180,9180,9180,26
|
|
20230612,151400,236077390,9170,9170,9170,9170,9
|
|
20230612,151300,235994860,9140,9140,9140,9140,0
|
|
20230612,151200,235994860,9140,9140,9140,9140,0
|
|
20230612,151100,235994860,9140,9140,9140,9140,0
|
|
20230612,151000,235994860,9140,9150,9150,9140,116
|
|
20230612,150900,234934130,9150,9150,9150,9150,379
|
|
20230612,150800,231466280,9140,9140,9140,9140,5
|
|
20230612,150700,231420580,9170,9170,9170,9170,0
|
|
20230612,150600,231420580,9170,9170,9170,9170,28
|
|
20230612,150500,231163820,9170,9170,9170,9170,67
|
|
20230612,150400,230549430,9170,9170,9170,9170,33
|
|
20230612,150300,230246820,9180,9180,9180,9180,0
|
|
20230612,150200,230246820,9180,9180,9180,9180,0
|
|
20230612,150100,230246820,9180,9180,9180,9180,0
|
|
20230612,150000,230246820,9180,9180,9180,9180,0
|
|
20230612,145900,230246820,9180,9180,9180,9180,0
|
|
20230612,145800,230246820,9180,9150,9180,9150,310
|
|
20230612,145700,227403910,9150,9150,9150,9150,160
|
|
20230612,145600,225939910,9160,9160,9160,9160,0
|
|
20230612,145500,225939910,9160,9160,9160,9160,0
|
|
20230612,145400,225939910,9160,9160,9170,9160,7
|
|
20230612,145300,225875780,9140,9120,9140,9120,60
|
|
20230612,145200,225327500,9170,9170,9170,9170,0
|
|
20230612,145100,225327500,9170,9170,9170,9110,3216
|
|
20230612,145000,195943120,9170,9170,9170,9170,2
|
|
20230612,144900,195924780,9170,9170,9170,9170,6
|
|
20230612,144800,195869760,9170,9170,9170,9170,20
|
|
20230612,144700,195686360,9170,9170,9170,9170,230
|
|
20230612,144600,193577260,9180,9180,9180,9180,50
|
|
20230612,144500,193118260,9190,9190,9190,9190,6
|
|
20230612,144400,193063120,9190,9190,9190,9190,0
|
|
20230612,144300,193063120,9190,9190,9190,9190,0
|
|
20230612,144200,193063120,9190,9190,9190,9190,1
|
|
20230612,144100,193053930,9190,9190,9190,9190,0
|
|
20230612,144000,193053930,9190,9190,9190,9190,0
|
|
20230612,143900,193053930,9190,9190,9190,9190,0
|
|
20230612,143800,193053930,9190,9190,9190,9190,0
|
|
20230612,143700,193053930,9190,9190,9190,9190,0
|
|
20230612,143600,193053930,9190,9190,9190,9190,0
|
|
20230612,143500,193053930,9190,9190,9190,9190,0
|
|
20230612,143400,193053930,9190,9190,9190,9190,0
|
|
20230612,143300,193053930,9190,9190,9190,9190,50
|
|
20230612,143200,192594430,9200,9200,9200,9200,0
|
|
20230612,143100,192594430,9200,9200,9200,9200,0
|
|
20230612,143000,192594430,9200,9200,9200,9200,0
|
|
20230612,142900,192594430,9200,9180,9200,9160,4384
|
|
20230612,142800,152390640,9190,9190,9190,9190,0
|
|
20230612,142700,152390640,9190,9190,9190,9190,0
|
|
20230612,142600,152390640,9190,9190,9190,9190,0
|
|
20230612,142500,152390640,9190,9190,9190,9190,0
|
|
20230612,142400,152390640,9190,9190,9190,9190,0
|
|
20230612,142300,152390640,9190,9190,9190,9190,0
|
|
20230612,142200,152390640,9190,9190,9190,9190,0
|
|
20230612,142100,152390640,9190,9190,9190,9190,11
|
|
20230612,142000,152289550,9190,9190,9190,9190,0
|
|
20230612,141900,152289550,9190,9190,9190,9190,137
|
|
20230612,141800,151030520,9190,9200,9200,9190,351
|
|
20230612,141700,147804800,9200,9200,9200,9200,0
|
|
20230612,141600,147804800,9200,9190,9200,9190,150
|
|
20230612,141500,146425800,9190,9190,9190,9190,0
|
|
20230612,141400,146425800,9190,9190,9190,9190,0
|
|
20230612,141300,146425800,9190,9190,9190,9190,0
|
|
20230612,141200,146425800,9190,9190,9190,9190,0
|
|
20230612,141100,146425800,9190,9190,9190,9190,0
|
|
20230612,141000,146425800,9190,9190,9190,9190,3
|
|
20230612,140900,146398230,9190,9190,9190,9190,0
|
|
20230612,140800,146398230,9190,9190,9190,9190,200
|
|
20230612,140700,144560230,9200,9200,9200,9200,1
|
|
20230612,140600,144551030,9200,9200,9200,9200,0
|
|
20230612,140500,144551030,9200,9200,9200,9200,0
|
|
20230612,140400,144551030,9200,9200,9200,9200,0
|
|
20230612,140300,144551030,9200,9200,9200,9200,0
|
|
20230612,140200,144551030,9200,9200,9200,9200,0
|
|
20230612,140100,144551030,9200,9200,9200,9200,0
|
|
20230612,140000,144551030,9200,9200,9200,9200,0
|
|
20230612,135900,144551030,9200,9200,9200,9200,0
|
|
20230612,135800,144551030,9200,9200,9200,9200,0
|
|
20230612,135700,144551030,9200,9200,9200,9200,0
|
|
20230612,135600,144551030,9200,9200,9200,9200,0
|
|
20230612,135500,144551030,9200,9200,9200,9200,0
|
|
20230612,135400,144551030,9200,9200,9200,9200,0
|
|
20230612,135300,144551030,9200,9200,9200,9200,0
|
|
20230612,135200,144551030,9200,9200,9200,9200,8
|
|
20230612,135100,144477430,9210,9210,9210,9210,0
|
|
20230612,135000,144477430,9210,9210,9210,9210,142
|
|
20230612,134900,143169610,9210,9210,9210,9210,0
|
|
20230612,134800,143169610,9210,9210,9210,9210,0
|
|
20230612,134700,143169610,9210,9210,9210,9210,0
|
|
20230612,134600,143169610,9210,9210,9210,9210,0
|
|
20230612,134500,143169610,9210,9210,9210,9210,0
|
|
20230612,134400,143169610,9210,9210,9210,9210,103
|
|
20230612,134300,142220980,9200,9200,9200,9200,1
|
|
20230612,134200,142211780,9200,9200,9200,9200,0
|
|
20230612,134100,142211780,9200,9200,9200,9200,0
|
|
20230612,134000,142211780,9200,9200,9200,9200,100
|
|
20230612,133900,141291780,9200,9200,9200,9200,83
|
|
20230612,133800,140528180,9200,9200,9200,9200,0
|
|
20230612,133700,140528180,9200,9200,9200,9200,0
|
|
20230612,133600,140528180,9200,9200,9200,9200,3
|
|
20230612,133500,140500580,9200,9200,9200,9200,3
|
|
20230612,133400,140472980,9200,9200,9200,9200,0
|
|
20230612,133300,140472980,9200,9200,9200,9200,0
|
|
20230612,133200,140472980,9200,9200,9200,9200,0
|
|
20230612,133100,140472980,9200,9200,9200,9200,0
|
|
20230612,133000,140472980,9200,9200,9200,9200,0
|
|
20230612,132900,140472980,9200,9200,9200,9200,0
|
|
20230612,132800,140472980,9200,9200,9200,9200,0
|
|
20230612,132700,140472980,9200,9190,9200,9190,236
|
|
20230612,132600,138303820,9190,9190,9190,9190,0
|
|
20230612,132500,138303820,9190,9190,9190,9190,0
|
|
20230612,132400,138303820,9190,9190,9190,9190,0
|
|
20230612,132300,138303820,9190,9190,9190,9190,0
|
|
20230612,132200,138303820,9190,9190,9190,9190,0
|
|
20230612,132100,138303820,9190,9190,9190,9190,0
|
|
20230612,132000,138303820,9190,9190,9190,9190,0
|
|
20230612,131900,138303820,9190,9190,9190,9190,0
|
|
20230612,131800,138303820,9190,9190,9190,9190,0
|
|
20230612,131700,138303820,9190,9190,9190,9190,0
|
|
20230612,131600,138303820,9190,9190,9190,9190,0
|
|
20230612,131500,138303820,9190,9190,9190,9190,0
|
|
20230612,131400,138303820,9190,9190,9190,9190,137
|
|
20230612,131300,137044790,9190,9190,9190,9190,0
|
|
20230612,131200,137044790,9190,9190,9190,9190,0
|
|
20230612,131100,137044790,9190,9190,9190,9190,50
|
|
20230612,131000,136585290,9190,9190,9190,9190,0
|
|
20230612,130900,136585290,9190,9190,9190,9190,113
|
|
20230612,130800,135546820,9200,9200,9200,9200,0
|
|
20230612,130700,135546820,9200,9200,9200,9200,5
|
|
20230612,130600,135500820,9200,9200,9200,9200,0
|
|
20230612,130500,135500820,9200,9200,9200,9200,0
|
|
20230612,130400,135500820,9200,9200,9200,9200,0
|
|
20230612,130300,135500820,9200,9200,9200,9200,0
|
|
20230612,130200,135500820,9200,9200,9200,9200,0
|
|
20230612,130100,135500820,9200,9200,9200,9200,44
|
|
20230612,130000,135096020,9200,9200,9200,9200,10
|
|
20230612,125900,135004020,9200,9200,9200,9200,0
|
|
20230612,125800,135004020,9200,9200,9200,9200,0
|
|
20230612,125700,135004020,9200,9200,9200,9200,0
|
|
20230612,125600,135004020,9200,9200,9200,9200,0
|
|
20230612,125500,135004020,9200,9200,9200,9200,1
|
|
20230612,125400,134994820,9180,9180,9180,9180,0
|
|
20230612,125300,134994820,9180,9180,9180,9180,0
|
|
20230612,125200,134994820,9180,9180,9180,9180,3
|
|
20230612,125100,134967280,9180,9180,9180,9180,0
|
|
20230612,125000,134967280,9180,9180,9180,9180,0
|
|
20230612,124900,134967280,9180,9180,9180,9180,0
|
|
20230612,124800,134967280,9180,9180,9180,9180,0
|
|
20230612,124700,134967280,9180,9180,9180,9180,0
|
|
20230612,124600,134967280,9180,9180,9180,9180,0
|
|
20230612,124500,134967280,9180,9180,9180,9180,0
|
|
20230612,124400,134967280,9180,9180,9180,9180,0
|
|
20230612,124300,134967280,9180,9180,9180,9180,0
|
|
20230612,124200,134967280,9180,9180,9180,9180,0
|
|
20230612,124100,134967280,9180,9180,9180,9180,0
|
|
20230612,124000,134967280,9180,9180,9180,9180,0
|
|
20230612,123900,134967280,9180,9180,9180,9180,0
|
|
20230612,123800,134967280,9180,9180,9180,9180,0
|
|
20230612,123700,134967280,9180,9180,9180,9180,0
|
|
20230612,123600,134967280,9180,9180,9180,9180,0
|
|
20230612,123500,134967280,9180,9180,9180,9180,0
|
|
20230612,123400,134967280,9180,9180,9180,9180,0
|
|
20230612,123300,134967280,9180,9180,9180,9180,0
|
|
20230612,123200,134967280,9180,9180,9180,9180,0
|
|
20230612,123100,134967280,9180,9180,9180,9180,0
|
|
20230612,123000,134967280,9180,9180,9180,9180,55
|
|
20230612,122900,134462380,9180,9180,9180,9180,0
|
|
20230612,122800,134462380,9180,9180,9180,9180,0
|
|
20230612,122700,134462380,9180,9180,9180,9180,0
|
|
20230612,122600,134462380,9180,9180,9180,9180,0
|
|
20230612,122500,134462380,9180,9190,9190,9180,619
|
|
20230612,122400,128779170,9190,9190,9190,9190,0
|
|
20230612,122300,128779170,9190,9190,9190,9190,7
|
|
20230612,122200,128714840,9210,9190,9210,9190,206
|
|
20230612,122100,126821660,9210,9210,9210,9210,0
|
|
20230612,122000,126821660,9210,9210,9210,9210,0
|
|
20230612,121900,126821660,9210,9210,9210,9210,0
|
|
20230612,121800,126821660,9210,9210,9210,9210,1
|
|
20230612,121700,126812450,9210,9210,9210,9210,0
|
|
20230612,121600,126812450,9210,9210,9210,9210,0
|
|
20230612,121500,126812450,9210,9210,9210,9210,0
|
|
20230612,121400,126812450,9210,9210,9210,9210,0
|
|
20230612,121300,126812450,9210,9210,9210,9210,0
|
|
20230612,121200,126812450,9210,9210,9210,9210,0
|
|
20230612,121100,126812450,9210,9210,9210,9210,0
|
|
20230612,121000,126812450,9210,9210,9210,9210,6
|
|
20230612,120900,126757190,9210,9210,9210,9210,0
|
|
20230612,120800,126757190,9210,9210,9210,9210,0
|
|
20230612,120700,126757190,9210,9210,9210,9210,20
|
|
20230612,120600,126572990,9210,9210,9210,9210,0
|
|
20230612,120500,126572990,9210,9210,9210,9210,0
|
|
20230612,120400,126572990,9210,9210,9210,9210,0
|
|
20230612,120300,126572990,9210,9210,9210,9210,0
|
|
20230612,120200,126572990,9210,9210,9210,9210,0
|
|
20230612,120100,126572990,9210,9210,9210,9210,0
|
|
20230612,120000,126572990,9210,9190,9210,9190,75
|
|
20230612,115900,125882740,9200,9200,9200,9200,10
|
|
20230612,115800,125790740,9200,9200,9200,9200,50
|
|
20230612,115700,125330740,9190,9190,9190,9190,0
|
|
20230612,115600,125330740,9190,9190,9190,9190,0
|
|
20230612,115500,125330740,9190,9190,9190,9190,0
|
|
20230612,115400,125330740,9190,9190,9190,9190,14
|
|
20230612,115300,125202080,9180,9180,9180,9180,0
|
|
20230612,115200,125202080,9180,9180,9180,9180,0
|
|
20230612,115100,125202080,9180,9180,9180,9180,0
|
|
20230612,115000,125202080,9180,9180,9180,9180,0
|
|
20230612,114900,125202080,9180,9180,9180,9180,0
|
|
20230612,114800,125202080,9180,9180,9180,9180,0
|
|
20230612,114700,125202080,9180,9180,9180,9180,0
|
|
20230612,114600,125202080,9180,9190,9190,9180,100
|
|
20230612,114500,124283670,9190,9190,9190,9190,0
|
|
20230612,114400,124283670,9190,9190,9190,9190,0
|
|
20230612,114300,124283670,9190,9190,9190,9190,0
|
|
20230612,114200,124283670,9190,9190,9190,9190,0
|
|
20230612,114100,124283670,9190,9190,9190,9190,0
|
|
20230612,114000,124283670,9190,9190,9190,9190,100
|
|
20230612,113900,123364670,9190,9190,9190,9190,0
|
|
20230612,113800,123364670,9190,9190,9190,9190,0
|
|
20230612,113700,123364670,9190,9190,9190,9190,8
|
|
20230612,113600,123291150,9190,9200,9200,9190,15
|
|
20230612,113500,123153230,9190,9220,9220,9190,212
|
|
20230612,113400,121204240,9230,9230,9230,9230,0
|
|
20230612,113300,121204240,9230,9230,9230,9230,0
|
|
20230612,113200,121204240,9230,9230,9230,9230,0
|
|
20230612,113100,121204240,9230,9230,9230,9230,0
|
|
20230612,113000,121204240,9230,9230,9230,9230,0
|
|
20230612,112900,121204240,9230,9230,9230,9230,0
|
|
20230612,112800,121204240,9230,9230,9230,9230,0
|
|
20230612,112700,121204240,9230,9230,9230,9230,0
|
|
20230612,112600,121204240,9230,9230,9230,9230,0
|
|
20230612,112500,121204240,9230,9230,9230,9230,0
|
|
20230612,112400,121204240,9230,9230,9230,9230,0
|
|
20230612,112300,121204240,9230,9230,9230,9230,0
|
|
20230612,112200,121204240,9230,9230,9230,9230,0
|
|
20230612,112100,121204240,9230,9230,9230,9230,0
|
|
20230612,112000,121204240,9230,9230,9230,9230,0
|
|
20230612,111900,121204240,9230,9230,9230,9230,0
|
|
20230612,111800,121204240,9230,9230,9230,9230,81
|
|
20230612,111700,120456610,9230,9230,9230,9230,0
|
|
20230612,111600,120456610,9230,9230,9230,9230,1
|
|
20230612,111500,120447380,9200,9190,9200,9190,398
|
|
20230612,111400,116788970,9190,9200,9200,9190,324
|
|
20230612,111300,113810610,9240,9240,9240,9240,0
|
|
20230612,111200,113810610,9240,9240,9240,9240,1
|
|
20230612,111100,113801370,9220,9240,9240,9210,291
|
|
20230612,111000,111117330,9260,9260,9260,9260,83
|
|
20230612,110900,110348750,9300,9300,9300,9300,0
|
|
20230612,110800,110348750,9300,9300,9300,9300,0
|
|
20230612,110700,110348750,9300,9250,9300,9250,190
|
|
20230612,110600,108585850,9250,9230,9250,9230,105
|
|
20230612,110500,107615150,9210,9210,9210,9210,0
|
|
20230612,110400,107615150,9210,9210,9210,9210,0
|
|
20230612,110300,107615150,9210,9210,9210,9210,0
|
|
20230612,110200,107615150,9210,9210,9210,9210,2
|
|
20230612,110100,107596730,9230,9220,9230,9220,50
|
|
20230612,110000,107135440,9200,9200,9200,9200,27
|
|
20230612,105900,106887040,9200,9200,9200,9200,0
|
|
20230612,105800,106887040,9200,9200,9200,9200,0
|
|
20230612,105700,106887040,9200,9200,9200,9200,0
|
|
20230612,105600,106887040,9200,9200,9200,9200,0
|
|
20230612,105500,106887040,9200,9200,9200,9200,473
|
|
20230612,105400,102535440,9210,9210,9210,9210,0
|
|
20230612,105300,102535440,9210,9220,9220,9210,120
|
|
20230612,105200,101430140,9220,9220,9220,9220,50
|
|
20230612,105100,100969140,9220,9220,9220,9220,100
|
|
20230612,105000,100047140,9230,9230,9230,9230,30
|
|
20230612,104900,99770240,9240,9240,9240,9240,0
|
|
20230612,104800,99770240,9240,9240,9240,9240,0
|
|
20230612,104700,99770240,9240,9240,9240,9240,0
|
|
20230612,104600,99770240,9240,9240,9240,9240,0
|
|
20230612,104500,99770240,9240,9240,9240,9240,0
|
|
20230612,104400,99770240,9240,9230,9240,9230,288
|
|
20230612,104300,97111710,9230,9230,9230,9230,6
|
|
20230612,104200,97056330,9230,9230,9230,9230,0
|
|
20230612,104100,97056330,9230,9230,9230,9230,0
|
|
20230612,104000,97056330,9230,9230,9230,9230,0
|
|
20230612,103900,97056330,9230,9230,9230,9230,0
|
|
20230612,103800,97056330,9230,9230,9230,9230,0
|
|
20230612,103700,97056330,9230,9230,9230,9230,0
|
|
20230612,103600,97056330,9230,9230,9230,9230,0
|
|
20230612,103500,97056330,9230,9230,9230,9230,37
|
|
20230612,103400,96714820,9230,9230,9230,9230,0
|
|
20230612,103300,96714820,9230,9230,9230,9230,0
|
|
20230612,103200,96714820,9230,9230,9230,9230,0
|
|
20230612,103100,96714820,9230,9230,9230,9230,0
|
|
20230612,103000,96714820,9230,9230,9230,9230,0
|
|
20230612,102900,96714820,9230,9230,9230,9230,0
|
|
20230612,102800,96714820,9230,9230,9230,9230,0
|
|
20230612,102700,96714820,9230,9230,9230,9230,0
|
|
20230612,102600,96714820,9230,9230,9230,9230,0
|
|
20230612,102500,96714820,9230,9230,9230,9230,0
|
|
20230612,102400,96714820,9230,9220,9230,9220,440
|
|
20230612,102300,92657670,9220,9220,9220,9220,0
|
|
20230612,102200,92657670,9220,9220,9220,9220,0
|
|
20230612,102100,92657670,9220,9220,9220,9220,0
|
|
20230612,102000,92657670,9220,9220,9220,9220,0
|
|
20230612,101900,92657670,9220,9220,9220,9220,0
|
|
20230612,101800,92657670,9220,9220,9220,9220,0
|
|
20230612,101700,92657670,9220,9220,9220,9220,0
|
|
20230612,101600,92657670,9220,9210,9220,9210,257
|
|
20230612,101500,90290370,9210,9210,9210,9210,0
|
|
20230612,101400,90290370,9210,9200,9210,9200,383
|
|
20230612,101300,86766460,9190,9190,9190,9190,0
|
|
20230612,101200,86766460,9190,9190,9190,9190,0
|
|
20230612,101100,86766460,9190,9190,9190,9190,0
|
|
20230612,101000,86766460,9190,9190,9190,9190,65
|
|
20230612,100900,86169110,9190,9190,9190,9190,0
|
|
20230612,100800,86169110,9190,9190,9190,9190,0
|
|
20230612,100700,86169110,9190,9190,9190,9190,0
|
|
20230612,100600,86169110,9190,9190,9190,9190,0
|
|
20230612,100500,86169110,9190,9190,9190,9190,0
|
|
20230612,100400,86169110,9190,9190,9190,9190,440
|
|
20230612,100300,82125510,9200,9200,9200,9200,43
|
|
20230612,100200,81729910,9210,9210,9210,9210,0
|
|
20230612,100100,81729910,9210,9210,9210,9210,6
|
|
20230612,100000,81674650,9210,9210,9210,9210,0
|
|
20230612,095900,81674650,9210,9210,9210,9210,20
|
|
20230612,095800,81490450,9210,9210,9210,9210,21
|
|
20230612,095700,81297040,9210,9200,9210,9200,449
|
|
20230612,095600,77163240,9200,9200,9200,9200,0
|
|
20230612,095500,77163240,9200,9200,9200,9200,1
|
|
20230612,095400,77154040,9200,9200,9200,9200,6
|
|
20230612,095300,77098840,9190,9190,9190,9190,0
|
|
20230612,095200,77098840,9190,9190,9190,9190,0
|
|
20230612,095100,77098840,9190,9190,9190,9190,48
|
|
20230612,095000,76657720,9190,9190,9190,9190,52
|
|
20230612,094900,76179840,9200,9200,9200,9200,20
|
|
20230612,094800,75995840,9200,9210,9210,9200,603
|
|
20230612,094700,70445450,9220,9220,9220,9220,10
|
|
20230612,094600,70353250,9230,9230,9230,9230,0
|
|
20230612,094500,70353250,9230,9230,9230,9230,0
|
|
20230612,094400,70353250,9230,9230,9230,9230,0
|
|
20230612,094300,70353250,9230,9230,9230,9230,0
|
|
20230612,094200,70353250,9230,9230,9230,9230,1
|
|
20230612,094100,70344020,9230,9230,9230,9230,13
|
|
20230612,094000,70224030,9220,9220,9220,9220,0
|
|
20230612,093900,70224030,9220,9220,9220,9220,97
|
|
20230612,093800,69329690,9220,9220,9220,9220,32
|
|
20230612,093700,69034650,9210,9210,9210,9210,370
|
|
20230612,093600,65626950,9210,9210,9210,9210,33
|
|
20230612,093500,65323020,9200,9200,9200,9200,0
|
|
20230612,093400,65323020,9200,9200,9200,9200,19
|
|
20230612,093300,65148220,9200,9200,9200,9200,1
|
|
20230612,093200,65139020,9200,9200,9200,9200,0
|
|
20230612,093100,65139020,9200,9200,9200,9200,1
|
|
20230612,093000,65129820,9190,9190,9190,9190,326
|
|
20230612,092900,62133880,9190,9190,9190,9190,102
|
|
20230612,092800,61196500,9200,9200,9200,9200,0
|
|
20230612,092700,61196500,9200,9200,9200,9200,244
|
|
20230612,092600,58951700,9200,9200,9200,9200,0
|
|
20230612,092500,58951700,9200,9200,9200,9200,0
|
|
20230612,092400,58951700,9200,9200,9200,9200,84
|
|
20230612,092300,58178900,9190,9190,9190,9190,0
|
|
20230612,092200,58178900,9190,9190,9190,9190,0
|
|
20230612,092100,58178900,9190,9170,9190,9170,417
|
|
20230612,092000,54352800,9170,9200,9200,9170,1423
|
|
20230612,091900,41297030,9200,9200,9200,9200,0
|
|
20230612,091800,41297030,9200,9200,9230,9200,101
|
|
20230612,091700,40364860,9200,9190,9200,9180,345
|
|
20230612,091600,37192360,9210,9210,9210,9210,250
|
|
20230612,091500,34889860,9210,9210,9210,9210,0
|
|
20230612,091400,34889860,9210,9210,9210,9210,1
|
|
20230612,091300,34880650,9200,9200,9200,9200,0
|
|
20230612,091200,34880650,9200,9200,9200,9200,113
|
|
20230612,091100,33841050,9200,9190,9200,9190,1318
|
|
20230612,091000,21715750,9200,9200,9200,9200,1019
|
|
20230612,090900,12340950,9200,9200,9200,9200,5
|
|
20230612,090800,12294950,9220,9220,9220,9220,66
|
|
20230612,090700,11686430,9200,9200,9200,9200,22
|
|
20230612,090600,11484030,9200,9200,9200,9200,10
|
|
20230612,090500,11392030,9180,9180,9230,9180,90
|
|
20230612,090400,10563460,9230,9220,9230,9170,430
|
|
20230612,090300,6610790,9220,9240,9240,9220,158
|
|
20230612,090200,5152590,9250,9250,9250,9250,1
|
|
20230612,090100,5143340,9240,9260,9260,9240,51
|
|
20230612,090000,4671800,9260,9290,9290,9260,503
|