605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190200,605209120,12010,12010,12010,12010,1299
|
|
20230612,190100,605209120,12010,12010,12010,12010,0
|
|
20230612,190000,605209120,12010,12010,12010,12010,0
|
|
20230612,185900,605209120,12010,12010,12010,12010,0
|
|
20230612,185800,605209120,12010,12010,12010,12010,0
|
|
20230612,185700,605209120,12010,12010,12010,12010,0
|
|
20230612,185600,605209120,12010,12010,12010,12010,0
|
|
20230612,185500,605209120,12010,12010,12010,12010,0
|
|
20230612,185400,605209120,12010,12010,12010,12010,0
|
|
20230612,185300,605209120,12010,12010,12010,12010,0
|
|
20230612,185200,605209120,12010,12010,12010,12010,0
|
|
20230612,185100,605209120,12010,12010,12010,12010,0
|
|
20230612,185000,605209120,12010,12010,12010,12010,0
|
|
20230612,184900,605209120,12010,12010,12010,12010,0
|
|
20230612,184800,605209120,12010,12010,12010,12010,0
|
|
20230612,184700,605209120,12010,12010,12010,12010,0
|
|
20230612,184600,605209120,12010,12010,12010,12010,0
|
|
20230612,184500,605209120,12010,12010,12010,12010,0
|
|
20230612,184400,605209120,12010,12010,12010,12010,0
|
|
20230612,184300,605209120,12010,12010,12010,12010,0
|
|
20230612,184200,605209120,12010,12010,12010,12010,0
|
|
20230612,184100,605209120,12010,12010,12010,12010,0
|
|
20230612,184000,605209120,12010,12010,12010,12010,0
|
|
20230612,183900,605209120,12010,12010,12010,12010,0
|
|
20230612,183800,605209120,12010,12010,12010,12010,0
|
|
20230612,183700,605209120,12010,12010,12010,12010,0
|
|
20230612,183600,605209120,12010,12010,12010,12010,0
|
|
20230612,183500,605209120,12010,12010,12010,12010,0
|
|
20230612,183400,605209120,12010,12010,12010,12010,0
|
|
20230612,183300,605209120,12010,12010,12010,12010,0
|
|
20230612,183200,605209120,12010,12010,12010,12010,1299
|
|
20230612,183100,605209120,12010,12010,12010,12010,0
|
|
20230612,183000,605209120,12010,12010,12010,12010,0
|
|
20230612,182900,605209120,12010,12010,12010,12010,0
|
|
20230612,182800,605209120,12010,12010,12010,12010,0
|
|
20230612,182700,605209120,12010,12010,12010,12010,0
|
|
20230612,182600,605209120,12010,12010,12010,12010,0
|
|
20230612,182500,605209120,12010,12010,12010,12010,0
|
|
20230612,182400,605209120,12010,12010,12010,12010,0
|
|
20230612,182300,605209120,12010,12010,12010,12010,0
|
|
20230612,182200,605209120,12010,12010,12010,12010,0
|
|
20230612,182100,605209120,12010,12010,12010,12010,0
|
|
20230612,182000,605209120,12010,12010,12010,12010,0
|
|
20230612,181900,605209120,12010,12010,12010,12010,0
|
|
20230612,181800,605209120,12010,12010,12010,12010,0
|
|
20230612,181700,605209120,12010,12010,12010,12010,0
|
|
20230612,181600,605209120,12010,12010,12010,12010,0
|
|
20230612,181500,605209120,12010,12010,12010,12010,0
|
|
20230612,181400,605209120,12010,12010,12010,12010,0
|
|
20230612,181300,605209120,12010,12010,12010,12010,0
|
|
20230612,181200,605209120,12010,12010,12010,12010,0
|
|
20230612,181100,605209120,12010,12010,12010,12010,0
|
|
20230612,181000,605209120,12010,12010,12010,12010,0
|
|
20230612,180900,605209120,12010,12010,12010,12010,0
|
|
20230612,180800,605209120,12010,12010,12010,12010,0
|
|
20230612,180700,605209120,12010,12010,12010,12010,0
|
|
20230612,180600,605209120,12010,12010,12010,12010,0
|
|
20230612,180500,605209120,12010,12010,12010,12010,0
|
|
20230612,180400,605209120,12010,12010,12010,12010,0
|
|
20230612,180300,605209120,12010,12010,12010,12010,0
|
|
20230612,180200,605209120,12010,12010,12010,12010,1299
|
|
20230612,180100,605209120,12010,12010,12010,12010,0
|
|
20230612,180000,605209120,12010,12010,12010,12010,0
|
|
20230612,175900,605209120,12010,12010,12010,12010,0
|
|
20230612,175800,605209120,12010,12010,12010,12010,0
|
|
20230612,175700,605209120,12010,12010,12010,12010,0
|
|
20230612,175600,605209120,12010,12010,12010,12010,0
|
|
20230612,175500,605209120,12010,12010,12010,12010,0
|
|
20230612,175400,605209120,12010,12010,12010,12010,0
|
|
20230612,175300,605209120,12010,12010,12010,12010,0
|
|
20230612,175200,605209120,12010,12010,12010,12010,0
|
|
20230612,175100,605209120,12010,12010,12010,12010,0
|
|
20230612,175000,605209120,12010,12010,12010,12010,0
|
|
20230612,174900,605209120,12010,12010,12010,12010,0
|
|
20230612,174800,605209120,12010,12010,12010,12010,0
|
|
20230612,174700,605209120,12010,12010,12010,12010,0
|
|
20230612,174600,605209120,12010,12010,12010,12010,0
|
|
20230612,174500,605209120,12010,12010,12010,12010,0
|
|
20230612,174400,605209120,12010,12010,12010,12010,0
|
|
20230612,174300,605209120,12010,12010,12010,12010,0
|
|
20230612,174200,605209120,12010,12010,12010,12010,0
|
|
20230612,174100,605209120,12010,12010,12010,12010,0
|
|
20230612,174000,605209120,12010,12010,12010,12010,0
|
|
20230612,173900,605209120,12010,12010,12010,12010,0
|
|
20230612,173800,605209120,12010,12010,12010,12010,0
|
|
20230612,173700,605209120,12010,12010,12010,12010,0
|
|
20230612,173600,605209120,12010,12010,12010,12010,0
|
|
20230612,173500,605209120,12010,12010,12010,12010,0
|
|
20230612,173400,605209120,12010,12010,12010,12010,0
|
|
20230612,173300,605209120,12010,12010,12010,12010,0
|
|
20230612,173200,605209120,12010,12010,12010,12010,1299
|
|
20230612,173100,605209120,12010,12010,12010,12010,0
|
|
20230612,173000,605209120,12010,12010,12010,12010,0
|
|
20230612,172900,605209120,12010,12010,12010,12010,0
|
|
20230612,172800,605209120,12010,12010,12010,12010,0
|
|
20230612,172700,605209120,12010,12010,12010,12010,0
|
|
20230612,172600,605209120,12010,12010,12010,12010,0
|
|
20230612,172500,605209120,12010,12010,12010,12010,0
|
|
20230612,172400,605209120,12010,12010,12010,12010,0
|
|
20230612,172300,605209120,12010,12010,12010,12010,0
|
|
20230612,172200,605209120,12010,12010,12010,12010,0
|
|
20230612,172100,605209120,12010,12010,12010,12010,0
|
|
20230612,172000,605209120,12010,12010,12010,12010,0
|
|
20230612,171900,605209120,12010,12010,12010,12010,0
|
|
20230612,171800,605209120,12010,12010,12010,12010,0
|
|
20230612,171700,605209120,12010,12010,12010,12010,0
|
|
20230612,171600,605209120,12010,12010,12010,12010,0
|
|
20230612,171500,605209120,12010,12010,12010,12010,0
|
|
20230612,171400,605209120,12010,12010,12010,12010,0
|
|
20230612,171300,605209120,12010,12010,12010,12010,0
|
|
20230612,171200,605209120,12010,12010,12010,12010,0
|
|
20230612,171100,605209120,12010,12010,12010,12010,0
|
|
20230612,171000,605209120,12010,12010,12010,12010,0
|
|
20230612,170900,605209120,12010,12010,12010,12010,0
|
|
20230612,170800,605209120,12010,12010,12010,12010,0
|
|
20230612,170700,605209120,12010,12010,12010,12010,0
|
|
20230612,170600,605209120,12010,12010,12010,12010,0
|
|
20230612,170500,605209120,12010,12010,12010,12010,0
|
|
20230612,170400,605209120,12010,12010,12010,12010,0
|
|
20230612,170300,605209120,12010,12010,12010,12010,0
|
|
20230612,170200,605209120,12010,12010,12010,12010,1299
|
|
20230612,170100,605209120,12010,12010,12010,12010,0
|
|
20230612,170000,605209120,12010,12010,12010,12010,0
|
|
20230612,165900,605209120,12010,12010,12010,12010,0
|
|
20230612,165800,605209120,12010,12010,12010,12010,0
|
|
20230612,165700,605209120,12010,12010,12010,12010,0
|
|
20230612,165600,605209120,12010,12010,12010,12010,0
|
|
20230612,165500,605209120,12010,12010,12010,12010,0
|
|
20230612,165400,605209120,12010,12010,12010,12010,0
|
|
20230612,165300,605209120,12010,12010,12010,12010,0
|
|
20230612,165200,605209120,12010,12010,12010,12010,0
|
|
20230612,165100,605209120,12010,12010,12010,12010,0
|
|
20230612,165000,605209120,12010,12010,12010,12010,0
|
|
20230612,164900,605209120,12010,12010,12010,12010,0
|
|
20230612,164800,605209120,12010,12010,12010,12010,0
|
|
20230612,164700,605209120,12010,12010,12010,12010,0
|
|
20230612,164600,605209120,12010,12010,12010,12010,0
|
|
20230612,164500,605209120,12010,12010,12010,12010,0
|
|
20230612,164400,605209120,12010,12010,12010,12010,0
|
|
20230612,164300,605209120,12010,12010,12010,12010,0
|
|
20230612,164200,605209120,12010,12010,12010,12010,0
|
|
20230612,164100,605209120,12010,12010,12010,12010,0
|
|
20230612,164000,605209120,12010,12010,12010,12010,0
|
|
20230612,163900,605209120,12010,12010,12010,12010,0
|
|
20230612,163800,605209120,12010,12010,12010,12010,0
|
|
20230612,163700,605209120,12010,12010,12010,12010,0
|
|
20230612,163600,605209120,12010,12010,12010,12010,0
|
|
20230612,163500,605209120,12010,12010,12010,12010,0
|
|
20230612,163400,605209120,12010,12010,12010,12010,0
|
|
20230612,163300,605209120,12010,12010,12010,12010,0
|
|
20230612,163200,605209120,12010,12010,12010,12010,1299
|
|
20230612,163100,605209120,12010,12010,12010,12010,0
|
|
20230612,163000,605209120,12010,12010,12010,12010,0
|
|
20230612,162900,605209120,12010,12010,12010,12010,0
|
|
20230612,162800,605209120,12010,12010,12010,12010,0
|
|
20230612,162700,605209120,12010,12010,12010,12010,0
|
|
20230612,162600,605209120,12010,12010,12010,12010,0
|
|
20230612,162500,605209120,12010,12010,12010,12010,0
|
|
20230612,162400,605209120,12010,12010,12010,12010,0
|
|
20230612,162300,605209120,12010,12010,12010,12010,0
|
|
20230612,162200,605209120,12010,12010,12010,12010,0
|
|
20230612,162100,605209120,12010,12010,12010,12010,0
|
|
20230612,162000,605209120,12010,12010,12010,12010,0
|
|
20230612,161900,605209120,12010,12010,12010,12010,0
|
|
20230612,161800,605209120,12010,12010,12010,12010,0
|
|
20230612,161700,605209120,12010,12010,12010,12010,0
|
|
20230612,161600,605209120,12010,12010,12010,12010,0
|
|
20230612,161500,605209120,12010,12010,12010,12010,0
|
|
20230612,161400,605209120,12010,12010,12010,12010,0
|
|
20230612,161300,605209120,12010,12010,12010,12010,0
|
|
20230612,161200,605209120,12010,12010,12010,12010,0
|
|
20230612,161100,605209120,12010,12010,12010,12010,0
|
|
20230612,161000,605209120,12010,12010,12010,12010,0
|
|
20230612,160900,605209120,12010,12010,12010,12010,0
|
|
20230612,160800,605209120,12010,12010,12010,12010,0
|
|
20230612,160700,605209120,12010,12010,12010,12010,0
|
|
20230612,160600,605209120,12010,12010,12010,12010,0
|
|
20230612,160500,605209120,12010,12010,12010,12010,0
|
|
20230612,160400,605209120,12010,12010,12010,12010,0
|
|
20230612,160300,605209120,12010,12010,12010,12010,0
|
|
20230612,160200,605209120,12010,12010,12010,12010,1299
|
|
20230612,160100,605209120,12010,12010,12010,12010,0
|
|
20230612,160000,605209120,12010,12010,12010,12010,0
|
|
20230612,155900,605209120,12010,12010,12010,12010,0
|
|
20230612,155800,605209120,12010,12010,12010,12010,0
|
|
20230612,155700,605209120,12010,12010,12010,12010,0
|
|
20230612,155600,605209120,12010,12010,12010,12010,0
|
|
20230612,155500,605209120,12010,12010,12010,12010,0
|
|
20230612,155400,605209120,12010,12010,12010,12010,0
|
|
20230612,155300,605209120,12010,12010,12010,12010,0
|
|
20230612,155200,605209120,12010,12010,12010,12010,0
|
|
20230612,155100,605209120,12010,12010,12010,12010,0
|
|
20230612,155000,605209120,12010,12010,12010,12010,0
|
|
20230612,154900,605209120,12010,12010,12010,12010,0
|
|
20230612,154800,605209120,12010,12010,12010,12010,0
|
|
20230612,154700,605209120,12010,12010,12010,12010,0
|
|
20230612,154600,605209120,12010,12010,12010,12010,0
|
|
20230612,154500,605209120,12010,12010,12010,12010,0
|
|
20230612,154400,605209120,12010,12010,12010,12010,0
|
|
20230612,154300,605209120,12010,12010,12010,12010,0
|
|
20230612,154200,605209120,12010,12010,12010,12010,0
|
|
20230612,154100,605209120,12010,12010,12010,12010,0
|
|
20230612,154000,605209120,12010,12010,12010,12010,0
|
|
20230612,153900,605209120,12010,12010,12010,12010,0
|
|
20230612,153800,605209120,12010,12010,12010,12010,0
|
|
20230612,153700,605209120,12010,12010,12010,12010,0
|
|
20230612,153600,605209120,12010,12010,12010,12010,0
|
|
20230612,153500,605209120,12010,12010,12010,12010,0
|
|
20230612,153400,605209120,12010,12010,12010,12010,0
|
|
20230612,153300,605209120,12010,12010,12010,12010,0
|
|
20230612,153200,605209120,12010,12010,12010,12010,1299
|
|
20230612,153100,605209120,12010,12010,12010,12010,0
|
|
20230612,153000,605209120,12010,12010,12010,12010,1299
|
|
20230612,152900,589608130,12010,12010,12010,12010,0
|
|
20230612,152800,589608130,12010,12010,12010,12010,0
|
|
20230612,152700,589608130,12010,12010,12010,12010,0
|
|
20230612,152600,589608130,12010,12010,12010,12010,0
|
|
20230612,152500,589608130,12010,12010,12010,12010,0
|
|
20230612,152400,589608130,12010,12010,12010,12010,0
|
|
20230612,152300,589608130,12010,12010,12010,12010,0
|
|
20230612,152200,589608130,12010,12010,12010,12010,0
|
|
20230612,152100,589608130,12010,12010,12010,12010,0
|
|
20230612,152000,589608130,12010,12010,12010,12010,0
|
|
20230612,151900,589608130,12010,12010,12010,12010,1
|
|
20230612,151800,589596120,11980,11980,11980,11980,1
|
|
20230612,151700,589584140,11980,11990,11990,11980,100
|
|
20230612,151600,588385710,11980,11980,11980,11980,0
|
|
20230612,151500,588385710,11980,11980,11980,11980,6
|
|
20230612,151400,588313830,11980,11980,11980,11980,0
|
|
20230612,151300,588313830,11980,11980,11980,11980,0
|
|
20230612,151200,588313830,11980,11980,11980,11980,20
|
|
20230612,151100,588074230,11980,12010,12010,11980,203
|
|
20230612,151000,585640040,12010,12030,12030,12010,14
|
|
20230612,150900,585471790,12030,12030,12030,12030,0
|
|
20230612,150800,585471790,12030,12030,12030,12030,4
|
|
20230612,150700,585423670,12030,12030,12030,12030,32
|
|
20230612,150600,585038710,12040,12010,12040,12010,74
|
|
20230612,150500,584148150,12000,12010,12030,12000,40
|
|
20230612,150400,583667890,12030,12010,12030,12010,159
|
|
20230612,150300,581758280,12020,12030,12030,12020,377
|
|
20230612,150200,577225560,12040,12040,12060,12040,253
|
|
20230612,150100,574175630,12060,12040,12060,12040,6
|
|
20230612,150000,574103350,12060,12050,12060,12040,106
|
|
20230612,145900,572826840,12060,12060,12060,12060,23
|
|
20230612,145800,572549460,12050,12050,12050,12050,0
|
|
20230612,145700,572549460,12050,12050,12050,12050,1
|
|
20230612,145600,572537410,12070,12060,12070,12050,17
|
|
20230612,145500,572332390,12070,12070,12070,12070,20
|
|
20230612,145400,572090990,12060,12060,12060,12060,0
|
|
20230612,145300,572090990,12060,12060,12060,12060,6
|
|
20230612,145200,572018630,12070,12080,12080,12070,8
|
|
20230612,145100,571922060,12070,12050,12070,12050,4
|
|
20230612,145000,571873820,12060,12060,12060,12060,10
|
|
20230612,144900,571753220,12080,12060,12080,12050,52
|
|
20230612,144800,571126320,12080,12080,12080,12080,1
|
|
20230612,144700,571114240,12060,12060,12060,12060,0
|
|
20230612,144600,571114240,12060,12060,12060,12060,0
|
|
20230612,144500,571114240,12060,12060,12060,12060,4
|
|
20230612,144400,571066000,12090,12080,12090,12070,10
|
|
20230612,144300,570945160,12050,12050,12050,12040,100
|
|
20230612,144200,569740180,12060,12060,12060,12060,16
|
|
20230612,144100,569547220,12100,12100,12100,12100,0
|
|
20230612,144000,569547220,12100,12100,12100,12100,0
|
|
20230612,143900,569547220,12100,12100,12100,12100,0
|
|
20230612,143800,569547220,12100,12100,12100,12100,0
|
|
20230612,143700,569547220,12100,12100,12100,12100,0
|
|
20230612,143600,569547220,12100,12100,12100,12100,1
|
|
20230612,143500,569535120,12050,12050,12050,12050,20
|
|
20230612,143400,569294120,12100,12100,12100,12100,0
|
|
20230612,143300,569294120,12100,12100,12100,12100,0
|
|
20230612,143200,569294120,12100,12100,12100,12100,0
|
|
20230612,143100,569294120,12100,12050,12100,12050,9
|
|
20230612,143000,569185570,12100,12090,12100,12050,56
|
|
20230612,142900,568510310,12040,12060,12060,12040,92
|
|
20230612,142800,567401980,12050,12050,12050,12050,0
|
|
20230612,142700,567401980,12050,12060,12060,12050,303
|
|
20230612,142600,563750680,12060,12060,12060,12060,5
|
|
20230612,142500,563690380,12080,12090,12090,12060,490
|
|
20230612,142400,557773820,12100,12130,12130,12090,168
|
|
20230612,142300,555740890,12130,12120,12130,12120,4
|
|
20230612,142200,555692400,12130,12130,12130,12130,0
|
|
20230612,142100,555692400,12130,12130,12130,12130,16
|
|
20230612,142000,555498320,12100,12100,12100,12100,0
|
|
20230612,141900,555498320,12100,12100,12100,12100,18
|
|
20230612,141800,555280520,12100,12120,12120,12100,10
|
|
20230612,141700,555159380,12150,12150,12150,12150,0
|
|
20230612,141600,555159380,12150,12150,12150,12100,17
|
|
20230612,141500,554952880,12160,12160,12160,12160,0
|
|
20230612,141400,554952880,12160,12160,12160,12160,0
|
|
20230612,141300,554952880,12160,12150,12160,12150,10
|
|
20230612,141200,554831300,12100,12110,12110,12100,49
|
|
20230612,141100,554237950,12170,12170,12170,12170,0
|
|
20230612,141000,554237950,12170,12170,12170,12170,19
|
|
20230612,140900,554006720,12100,12190,12190,12100,1191
|
|
20230612,140800,539591690,12190,12190,12190,12190,10
|
|
20230612,140700,539469790,12190,12190,12190,12190,31
|
|
20230612,140600,539091900,12200,12200,12200,12200,0
|
|
20230612,140500,539091900,12200,12200,12200,12200,11
|
|
20230612,140400,538957700,12210,12200,12210,12200,7
|
|
20230612,140300,538872250,12200,12110,12210,12110,37
|
|
20230612,140200,538420890,12110,12100,12110,12100,84
|
|
20230612,140100,537404000,12070,12160,12160,12070,1000
|
|
20230612,140000,525288480,12160,12170,12170,12160,122
|
|
20230612,135900,523804410,12170,12210,12210,12170,507
|
|
20230612,135800,517629680,12230,12200,12230,12180,448
|
|
20230612,135700,512165740,12200,12200,12200,12200,52
|
|
20230612,135600,511531340,12230,12220,12230,12220,9
|
|
20230612,135500,511421280,12230,12230,12230,12230,2
|
|
20230612,135400,511396820,12200,12240,12240,12200,36
|
|
20230612,135300,510957540,12260,12260,12260,12260,5
|
|
20230612,135200,510896240,12210,12210,12260,12200,46
|
|
20230612,135100,510334710,12200,12200,12200,12200,0
|
|
20230612,135000,510334710,12200,12200,12200,12200,14
|
|
20230612,134900,510163910,12280,12280,12290,12280,31
|
|
20230612,134800,509783220,12280,12310,12310,12200,596
|
|
20230612,134700,502479590,12310,12290,12310,12290,17
|
|
20230612,134600,502270500,12310,12290,12310,12280,106
|
|
20230612,134500,500967700,12290,12290,12300,12290,110
|
|
20230612,134400,499615320,12290,12290,12290,12290,2
|
|
20230612,134300,499590740,12280,12200,12280,12200,32
|
|
20230612,134200,499197940,12280,12280,12280,12190,165
|
|
20230612,134100,497178460,12280,12310,12320,12190,338
|
|
20230612,134000,493037430,12170,12250,12330,12170,596
|
|
20230612,133900,485750370,12250,12330,12330,12250,122
|
|
20230612,133800,484246870,12330,12270,12350,12270,2295
|
|
20230612,133700,455973130,12260,12170,12260,12170,1288
|
|
20230612,133600,440235810,12170,12250,12270,12170,379
|
|
20230612,133500,435594670,12260,12150,12260,12150,140
|
|
20230612,133400,433881000,12220,12130,12220,12100,564
|
|
20230612,133300,427031900,12170,12190,12200,12170,734
|
|
20230612,133200,418092800,12170,12130,12190,12130,303
|
|
20230612,133100,414407860,12160,12080,12160,12080,248
|
|
20230612,133000,411402680,12060,12080,12080,12030,2860
|
|
20230612,132900,376905920,12080,12570,12570,12070,2854
|
|
20230612,132800,341940420,12570,12180,12780,12180,6955
|
|
20230612,132700,254289890,12180,12060,12280,12060,996
|
|
20230612,132600,242219100,12050,12030,12050,12030,454
|
|
20230612,132500,236748430,12050,12050,12050,11900,1166
|
|
20230612,132400,222824290,12050,12030,12070,12030,207
|
|
20230612,132300,220328130,12050,12020,12060,12020,644
|
|
20230612,132200,212572990,12000,11980,12020,11980,1144
|
|
20230612,132100,198849940,11980,11960,11980,11960,213
|
|
20230612,132000,196298410,11930,11930,11930,11930,1
|
|
20230612,131900,196286480,11930,11930,11930,11930,32
|
|
20230612,131800,195904720,11950,11970,11970,11950,27
|
|
20230612,131700,195581550,11970,11970,11970,11970,140
|
|
20230612,131600,193905750,11970,11980,11980,11970,88
|
|
20230612,131500,192852340,11980,11960,11980,11960,141
|
|
20230612,131400,191164500,11960,11950,11960,11940,433
|
|
20230612,131300,185991960,11950,11950,11950,11950,115
|
|
20230612,131200,184617710,11950,11940,11950,11940,630
|
|
20230612,131100,177092200,11930,11930,11930,11920,357
|
|
20230612,131000,172835190,11920,11920,11920,11910,51
|
|
20230612,130900,172227300,11920,11880,11920,11880,209
|
|
20230612,130800,169740590,11880,11870,11880,11870,146
|
|
20230612,130700,168006700,11870,11870,11870,11870,0
|
|
20230612,130600,168006700,11870,11870,11870,11870,30
|
|
20230612,130500,167650600,11870,11860,11870,11860,75
|
|
20230612,130400,166760370,11850,11850,11850,11850,3
|
|
20230612,130300,166724820,11850,11850,11850,11850,0
|
|
20230612,130200,166724820,11850,11850,11850,11850,53
|
|
20230612,130100,166096770,11850,11850,11850,11850,46
|
|
20230612,130000,165551670,11840,11830,11840,11830,301
|
|
20230612,125900,161990830,11830,11830,11830,11830,0
|
|
20230612,125800,161990830,11830,11830,11830,11830,0
|
|
20230612,125700,161990830,11830,11830,11830,11830,0
|
|
20230612,125600,161990830,11830,11830,11830,11830,0
|
|
20230612,125500,161990830,11830,11830,11830,11830,0
|
|
20230612,125400,161990830,11830,11830,11830,11830,0
|
|
20230612,125300,161990830,11830,11830,11830,11830,0
|
|
20230612,125200,161990830,11830,11820,11830,11820,459
|
|
20230612,125100,156565390,11790,11790,11790,11790,0
|
|
20230612,125000,156565390,11790,11790,11790,11790,0
|
|
20230612,124900,156565390,11790,11790,11790,11790,0
|
|
20230612,124800,156565390,11790,11790,11790,11790,19
|
|
20230612,124700,156341380,11790,11790,11790,11790,0
|
|
20230612,124600,156341380,11790,11790,11790,11790,2
|
|
20230612,124500,156317800,11790,11790,11790,11790,0
|
|
20230612,124400,156317800,11790,11790,11790,11790,21
|
|
20230612,124300,156070210,11790,11790,11790,11790,0
|
|
20230612,124200,156070210,11790,11790,11790,11790,0
|
|
20230612,124100,156070210,11790,11790,11790,11790,0
|
|
20230612,124000,156070210,11790,11790,11790,11790,0
|
|
20230612,123900,156070210,11790,11790,11790,11790,0
|
|
20230612,123800,156070210,11790,11790,11790,11790,25
|
|
20230612,123700,155775460,11820,11820,11820,11820,0
|
|
20230612,123600,155775460,11820,11820,11820,11820,4
|
|
20230612,123500,155728180,11800,11800,11800,11800,8
|
|
20230612,123400,155633780,11800,11800,11800,11800,7
|
|
20230612,123300,155551180,11820,11820,11820,11820,0
|
|
20230612,123200,155551180,11820,11820,11820,11820,0
|
|
20230612,123100,155551180,11820,11820,11820,11820,21
|
|
20230612,123000,155302960,11820,11800,11820,11790,301
|
|
20230612,122900,151754060,11810,11810,11810,11810,0
|
|
20230612,122800,151754060,11810,11810,11810,11810,0
|
|
20230612,122700,151754060,11810,11810,11810,11810,1
|
|
20230612,122600,151742250,11800,11800,11800,11800,0
|
|
20230612,122500,151742250,11800,11800,11800,11800,390
|
|
20230612,122400,147140250,11800,11800,11800,11800,18
|
|
20230612,122300,146927850,11800,11800,11800,11800,0
|
|
20230612,122200,146927850,11800,11800,11800,11800,0
|
|
20230612,122100,146927850,11800,11810,11810,11800,60
|
|
20230612,122000,146219840,11820,11820,11820,11820,5
|
|
20230612,121900,146160740,11820,11820,11820,11820,0
|
|
20230612,121800,146160740,11820,11820,11820,11820,0
|
|
20230612,121700,146160740,11820,11820,11820,11820,0
|
|
20230612,121600,146160740,11820,11820,11820,11820,0
|
|
20230612,121500,146160740,11820,11820,11820,11820,0
|
|
20230612,121400,146160740,11820,11820,11820,11820,1
|
|
20230612,121300,146148920,11840,11840,11840,11840,0
|
|
20230612,121200,146148920,11840,11840,11840,11840,0
|
|
20230612,121100,146148920,11840,11840,11840,11840,0
|
|
20230612,121000,146148920,11840,11850,11850,11840,125
|
|
20230612,120900,144668210,11850,11860,11860,11850,104
|
|
20230612,120800,143434810,11860,11860,11860,11860,178
|
|
20230612,120700,141323730,11860,11800,11860,11800,556
|
|
20230612,120600,134755210,11800,11800,11800,11800,0
|
|
20230612,120500,134755210,11800,11780,11800,11780,380
|
|
20230612,120400,130274240,11790,11790,11790,11790,0
|
|
20230612,120300,130274240,11790,11790,11790,11790,0
|
|
20230612,120200,130274240,11790,11790,11790,11790,2
|
|
20230612,120100,130250660,11710,11780,11780,11710,2146
|
|
20230612,120000,105100240,11770,11770,11770,11770,0
|
|
20230612,115900,105100240,11770,11770,11770,11770,0
|
|
20230612,115800,105100240,11770,11770,11770,11770,0
|
|
20230612,115700,105100240,11770,11770,11770,11770,0
|
|
20230612,115600,105100240,11770,11770,11770,11770,0
|
|
20230612,115500,105100240,11770,11770,11770,11770,0
|
|
20230612,115400,105100240,11770,11770,11770,11770,0
|
|
20230612,115300,105100240,11770,11770,11770,11770,0
|
|
20230612,115200,105100240,11770,11770,11770,11770,0
|
|
20230612,115100,105100240,11770,11770,11770,11770,0
|
|
20230612,115000,105100240,11770,11770,11770,11770,0
|
|
20230612,114900,105100240,11770,11770,11770,11770,0
|
|
20230612,114800,105100240,11770,11770,11770,11770,0
|
|
20230612,114700,105100240,11770,11770,11770,11770,0
|
|
20230612,114600,105100240,11770,11760,11770,11760,76
|
|
20230612,114500,104206360,11810,11790,11810,11790,255
|
|
20230612,114400,101197330,11790,11770,11790,11770,593
|
|
20230612,114300,94216510,11750,11750,11750,11750,0
|
|
20230612,114200,94216510,11750,11750,11750,11750,0
|
|
20230612,114100,94216510,11750,11750,11750,11750,528
|
|
20230612,114000,88012510,11740,11740,11740,11740,0
|
|
20230612,113900,88012510,11740,11740,11740,11740,90
|
|
20230612,113800,86955910,11740,11740,11740,11740,0
|
|
20230612,113700,86955910,11740,11740,11740,11740,0
|
|
20230612,113600,86955910,11740,11740,11740,11740,0
|
|
20230612,113500,86955910,11740,11740,11740,11740,0
|
|
20230612,113400,86955910,11740,11740,11740,11740,0
|
|
20230612,113300,86955910,11740,11740,11740,11740,3
|
|
20230612,113200,86920690,11700,11700,11700,11700,0
|
|
20230612,113100,86920690,11700,11700,11700,11700,0
|
|
20230612,113000,86920690,11700,11700,11700,11700,0
|
|
20230612,112900,86920690,11700,11700,11700,11700,100
|
|
20230612,112800,85750690,11710,11710,11710,11710,0
|
|
20230612,112700,85750690,11710,11710,11710,11710,33
|
|
20230612,112600,85364260,11740,11730,11740,11730,3
|
|
20230612,112500,85329050,11700,11700,11700,11700,0
|
|
20230612,112400,85329050,11700,11710,11710,11700,3510
|
|
20230612,112300,44256420,11740,11740,11740,11740,31
|
|
20230612,112200,43892480,11710,11710,11710,11710,350
|
|
20230612,112100,39793980,11740,11740,11740,11740,0
|
|
20230612,112000,39793980,11740,11740,11740,11740,0
|
|
20230612,111900,39793980,11740,11740,11740,11740,0
|
|
20230612,111800,39793980,11740,11740,11740,11740,54
|
|
20230612,111700,39160020,11710,11710,11710,11710,0
|
|
20230612,111600,39160020,11710,11710,11710,11710,0
|
|
20230612,111500,39160020,11710,11710,11710,11710,0
|
|
20230612,111400,39160020,11710,11710,11710,11710,0
|
|
20230612,111300,39160020,11710,11710,11710,11710,50
|
|
20230612,111200,38574520,11710,11710,11710,11710,0
|
|
20230612,111100,38574520,11710,11710,11710,11710,9
|
|
20230612,111000,38469130,11740,11740,11740,11740,0
|
|
20230612,110900,38469130,11740,11740,11740,11740,1
|
|
20230612,110800,38457390,11740,11740,11740,11740,2
|
|
20230612,110700,38433910,11720,11720,11720,11720,0
|
|
20230612,110600,38433910,11720,11720,11720,11720,0
|
|
20230612,110500,38433910,11720,11720,11720,11720,0
|
|
20230612,110400,38433910,11720,11720,11720,11720,5
|
|
20230612,110300,38375310,11730,11730,11730,11730,0
|
|
20230612,110200,38375310,11730,11730,11730,11730,0
|
|
20230612,110100,38375310,11730,11730,11730,11730,0
|
|
20230612,110000,38375310,11730,11730,11730,11730,0
|
|
20230612,105900,38375310,11730,11730,11730,11730,0
|
|
20230612,105800,38375310,11730,11730,11730,11730,2
|
|
20230612,105700,38351850,11740,11740,11740,11740,0
|
|
20230612,105600,38351850,11740,11740,11740,11740,0
|
|
20230612,105500,38351850,11740,11740,11740,11740,0
|
|
20230612,105400,38351850,11740,11740,11740,11740,0
|
|
20230612,105300,38351850,11740,11740,11740,11740,0
|
|
20230612,105200,38351850,11740,11740,11740,11740,0
|
|
20230612,105100,38351850,11740,11740,11740,11740,0
|
|
20230612,105000,38351850,11740,11740,11740,11740,0
|
|
20230612,104900,38351850,11740,11740,11740,11740,0
|
|
20230612,104800,38351850,11740,11730,11740,11730,43
|
|
20230612,104700,37847040,11740,11740,11740,11740,0
|
|
20230612,104600,37847040,11740,11740,11740,11740,0
|
|
20230612,104500,37847040,11740,11740,11740,11740,0
|
|
20230612,104400,37847040,11740,11740,11740,11740,0
|
|
20230612,104300,37847040,11740,11740,11740,11740,0
|
|
20230612,104200,37847040,11740,11740,11740,11740,0
|
|
20230612,104100,37847040,11740,11740,11740,11740,0
|
|
20230612,104000,37847040,11740,11740,11740,11740,0
|
|
20230612,103900,37847040,11740,11740,11740,11740,0
|
|
20230612,103800,37847040,11740,11740,11740,11740,5
|
|
20230612,103700,37788340,11740,11740,11740,11740,0
|
|
20230612,103600,37788340,11740,11740,11740,11740,0
|
|
20230612,103500,37788340,11740,11740,11740,11740,0
|
|
20230612,103400,37788340,11740,11740,11740,11740,0
|
|
20230612,103300,37788340,11740,11700,11740,11700,130
|
|
20230612,103200,36263280,11710,11710,11710,11710,0
|
|
20230612,103100,36263280,11710,11710,11710,11710,2
|
|
20230612,103000,36239860,11710,11710,11710,11710,4
|
|
20230612,102900,36193020,11710,11710,11710,11710,10
|
|
20230612,102800,36075920,11740,11740,11740,11740,0
|
|
20230612,102700,36075920,11740,11740,11740,11740,1
|
|
20230612,102600,36064180,11700,11710,11710,11700,40
|
|
20230612,102500,35596040,11740,11740,11740,11740,0
|
|
20230612,102400,35596040,11740,11740,11740,11740,0
|
|
20230612,102300,35596040,11740,11740,11740,11740,0
|
|
20230612,102200,35596040,11740,11740,11740,11740,0
|
|
20230612,102100,35596040,11740,11740,11740,11740,0
|
|
20230612,102000,35596040,11740,11740,11740,11740,0
|
|
20230612,101900,35596040,11740,11740,11740,11740,0
|
|
20230612,101800,35596040,11740,11740,11740,11740,0
|
|
20230612,101700,35596040,11740,11740,11740,11740,0
|
|
20230612,101600,35596040,11740,11740,11740,11740,0
|
|
20230612,101500,35596040,11740,11740,11740,11740,1
|
|
20230612,101400,35584300,11750,11750,11750,11750,0
|
|
20230612,101300,35584300,11750,11750,11750,11750,0
|
|
20230612,101200,35584300,11750,11750,11750,11750,1
|
|
20230612,101100,35572550,11740,11740,11740,11740,0
|
|
20230612,101000,35572550,11740,11740,11740,11740,0
|
|
20230612,100900,35572550,11740,11740,11740,11740,0
|
|
20230612,100800,35572550,11740,11740,11740,11740,0
|
|
20230612,100700,35572550,11740,11740,11740,11740,0
|
|
20230612,100600,35572550,11740,11740,11740,11740,0
|
|
20230612,100500,35572550,11740,11740,11740,11740,4
|
|
20230612,100400,35525590,11680,11680,11680,11680,0
|
|
20230612,100300,35525590,11680,11680,11680,11680,0
|
|
20230612,100200,35525590,11680,11680,11680,11680,0
|
|
20230612,100100,35525590,11680,11680,11680,11680,0
|
|
20230612,100000,35525590,11680,11680,11680,11680,71
|
|
20230612,095900,34696310,11680,11680,11680,11680,36
|
|
20230612,095800,34275830,11680,11690,11690,11680,993
|
|
20230612,095700,22676550,11740,11740,11740,11740,0
|
|
20230612,095600,22676550,11740,11740,11740,11740,0
|
|
20230612,095500,22676550,11740,11740,11740,11740,0
|
|
20230612,095400,22676550,11740,11740,11740,11740,0
|
|
20230612,095300,22676550,11740,11740,11740,11740,0
|
|
20230612,095200,22676550,11740,11740,11740,11740,0
|
|
20230612,095100,22676550,11740,11740,11740,11740,0
|
|
20230612,095000,22676550,11740,11680,11740,11680,3
|
|
20230612,094900,22641450,11680,11680,11680,11680,0
|
|
20230612,094800,22641450,11680,11680,11680,11680,0
|
|
20230612,094700,22641450,11680,11720,11720,11680,139
|
|
20230612,094600,21016980,11750,11750,11750,11750,0
|
|
20230612,094500,21016980,11750,11750,11750,11750,0
|
|
20230612,094400,21016980,11750,11750,11750,11750,0
|
|
20230612,094300,21016980,11750,11750,11750,11750,0
|
|
20230612,094200,21016980,11750,11750,11750,11750,0
|
|
20230612,094100,21016980,11750,11750,11750,11750,0
|
|
20230612,094000,21016980,11750,11750,11750,11750,0
|
|
20230612,093900,21016980,11750,11750,11750,11750,1
|
|
20230612,093800,21005230,11750,11750,11750,11750,3
|
|
20230612,093700,20969980,11750,11750,11750,11750,0
|
|
20230612,093600,20969980,11750,11750,11750,11750,0
|
|
20230612,093500,20969980,11750,11710,11750,11700,127
|
|
20230612,093400,19481870,11750,11740,11750,11740,38
|
|
20230612,093300,19035390,11750,11750,11750,11750,0
|
|
20230612,093200,19035390,11750,11750,11750,11750,0
|
|
20230612,093100,19035390,11750,11750,11750,11750,0
|
|
20230612,093000,19035390,11750,11750,11750,11750,0
|
|
20230612,092900,19035390,11750,11750,11750,11750,0
|
|
20230612,092800,19035390,11750,11750,11750,11750,0
|
|
20230612,092700,19035390,11750,11750,11750,11750,0
|
|
20230612,092600,19035390,11750,11750,11750,11750,0
|
|
20230612,092500,19035390,11750,11750,11750,11750,0
|
|
20230612,092400,19035390,11750,11750,11750,11750,0
|
|
20230612,092300,19035390,11750,11710,11750,11710,72
|
|
20230612,092200,18189470,11750,11750,11750,11750,0
|
|
20230612,092100,18189470,11750,11750,11750,11750,0
|
|
20230612,092000,18189470,11750,11710,11750,11700,21
|
|
20230612,091900,17943640,11700,11710,11710,11700,33
|
|
20230612,091800,17557490,11780,11780,11780,11780,0
|
|
20230612,091700,17557490,11780,11780,11780,11780,0
|
|
20230612,091600,17557490,11780,11780,11780,11780,0
|
|
20230612,091500,17557490,11780,11780,11780,11780,0
|
|
20230612,091400,17557490,11780,11770,11780,11770,117
|
|
20230612,091300,16179730,11770,11770,11770,11770,0
|
|
20230612,091200,16179730,11770,11770,11770,11770,0
|
|
20230612,091100,16179730,11770,11770,11770,11770,0
|
|
20230612,091000,16179730,11770,11770,11770,11770,1
|
|
20230612,090900,16167960,11700,11700,11700,11700,0
|
|
20230612,090800,16167960,11700,11770,11770,11700,18
|
|
20230612,090700,15956240,11770,11770,11770,11770,338
|
|
20230612,090600,11977980,11770,11770,11770,11770,351
|
|
20230612,090500,7846710,11780,11780,11780,11780,4
|
|
20230612,090400,7799590,11780,11780,11780,11780,0
|
|
20230612,090300,7799590,11780,11760,11780,11760,28
|
|
20230612,090200,7470010,11700,11800,11800,11700,296
|
|
20230612,090100,4002670,11790,11740,11790,11740,22
|
|
20230612,090000,3744000,11700,11700,11700,11700,320
|