625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,192100,2039578660,11950,11950,11950,11950,0
|
|
20230612,192000,2039578660,11950,11950,11950,11950,0
|
|
20230612,191900,2039578660,11950,11950,11950,11950,0
|
|
20230612,191800,2039578660,11950,11950,11950,11950,0
|
|
20230612,191700,2039578660,11950,11950,11950,11950,0
|
|
20230612,191600,2039578660,11950,11950,11950,11950,0
|
|
20230612,191500,2039578660,11950,11950,11950,11950,0
|
|
20230612,191400,2039578660,11950,11950,11950,11950,0
|
|
20230612,191300,2039578660,11950,11950,11950,11950,0
|
|
20230612,191200,2039578660,11950,11950,11950,11950,0
|
|
20230612,191100,2039578660,11950,11950,11950,11950,0
|
|
20230612,191000,2039578660,11950,11950,11950,11950,0
|
|
20230612,190900,2039578660,11950,11950,11950,11950,0
|
|
20230612,190800,2039578660,11950,11950,11950,11950,0
|
|
20230612,190700,2039578660,11950,11950,11950,11950,0
|
|
20230612,190600,2039578660,11950,11950,11950,11950,0
|
|
20230612,190500,2039578660,11950,11950,11950,11950,0
|
|
20230612,190400,2039578660,11950,11950,11950,11950,0
|
|
20230612,190300,2039578660,11950,11950,11950,11950,0
|
|
20230612,190200,2039578660,11950,11950,11950,11950,0
|
|
20230612,190100,2039578660,11950,11950,11950,11950,0
|
|
20230612,190000,2039578660,11950,11950,11950,11950,0
|
|
20230612,185900,2039578660,11950,11950,11950,11950,0
|
|
20230612,185800,2039578660,11950,11950,11950,11950,0
|
|
20230612,185700,2039578660,11950,11950,11950,11950,0
|
|
20230612,185600,2039578660,11950,11950,11950,11950,0
|
|
20230612,185500,2039578660,11950,11950,11950,11950,0
|
|
20230612,185400,2039578660,11950,11950,11950,11950,0
|
|
20230612,185300,2039578660,11950,11950,11950,11950,0
|
|
20230612,185200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,185100,2039578660,11950,11950,11950,11950,0
|
|
20230612,185000,2039578660,11950,11950,11950,11950,0
|
|
20230612,184900,2039578660,11950,11950,11950,11950,0
|
|
20230612,184800,2039578660,11950,11950,11950,11950,0
|
|
20230612,184700,2039578660,11950,11950,11950,11950,0
|
|
20230612,184600,2039578660,11950,11950,11950,11950,0
|
|
20230612,184500,2039578660,11950,11950,11950,11950,0
|
|
20230612,184400,2039578660,11950,11950,11950,11950,0
|
|
20230612,184300,2039578660,11950,11950,11950,11950,0
|
|
20230612,184200,2039578660,11950,11950,11950,11950,0
|
|
20230612,184100,2039578660,11950,11950,11950,11950,0
|
|
20230612,184000,2039578660,11950,11950,11950,11950,0
|
|
20230612,183900,2039578660,11950,11950,11950,11950,0
|
|
20230612,183800,2039578660,11950,11950,11950,11950,0
|
|
20230612,183700,2039578660,11950,11950,11950,11950,0
|
|
20230612,183600,2039578660,11950,11950,11950,11950,0
|
|
20230612,183500,2039578660,11950,11950,11950,11950,0
|
|
20230612,183400,2039578660,11950,11950,11950,11950,0
|
|
20230612,183300,2039578660,11950,11950,11950,11950,0
|
|
20230612,183200,2039578660,11950,11950,11950,11950,0
|
|
20230612,183100,2039578660,11950,11950,11950,11950,0
|
|
20230612,183000,2039578660,11950,11950,11950,11950,0
|
|
20230612,182900,2039578660,11950,11950,11950,11950,0
|
|
20230612,182800,2039578660,11950,11950,11950,11950,0
|
|
20230612,182700,2039578660,11950,11950,11950,11950,0
|
|
20230612,182600,2039578660,11950,11950,11950,11950,0
|
|
20230612,182500,2039578660,11950,11950,11950,11950,0
|
|
20230612,182400,2039578660,11950,11950,11950,11950,0
|
|
20230612,182300,2039578660,11950,11950,11950,11950,0
|
|
20230612,182200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,182100,2039578660,11950,11950,11950,11950,0
|
|
20230612,182000,2039578660,11950,11950,11950,11950,0
|
|
20230612,181900,2039578660,11950,11950,11950,11950,0
|
|
20230612,181800,2039578660,11950,11950,11950,11950,0
|
|
20230612,181700,2039578660,11950,11950,11950,11950,0
|
|
20230612,181600,2039578660,11950,11950,11950,11950,0
|
|
20230612,181500,2039578660,11950,11950,11950,11950,0
|
|
20230612,181400,2039578660,11950,11950,11950,11950,0
|
|
20230612,181300,2039578660,11950,11950,11950,11950,0
|
|
20230612,181200,2039578660,11950,11950,11950,11950,0
|
|
20230612,181100,2039578660,11950,11950,11950,11950,0
|
|
20230612,181000,2039578660,11950,11950,11950,11950,0
|
|
20230612,180900,2039578660,11950,11950,11950,11950,0
|
|
20230612,180800,2039578660,11950,11950,11950,11950,0
|
|
20230612,180700,2039578660,11950,11950,11950,11950,0
|
|
20230612,180600,2039578660,11950,11950,11950,11950,0
|
|
20230612,180500,2039578660,11950,11950,11950,11950,0
|
|
20230612,180400,2039578660,11950,11950,11950,11950,0
|
|
20230612,180300,2039578660,11950,11950,11950,11950,0
|
|
20230612,180200,2039578660,11950,11950,11950,11950,0
|
|
20230612,180100,2039578660,11950,11950,11950,11950,0
|
|
20230612,180000,2039578660,11950,11950,11950,11950,0
|
|
20230612,175900,2039578660,11950,11950,11950,11950,0
|
|
20230612,175800,2039578660,11950,11950,11950,11950,0
|
|
20230612,175700,2039578660,11950,11950,11950,11950,0
|
|
20230612,175600,2039578660,11950,11950,11950,11950,0
|
|
20230612,175500,2039578660,11950,11950,11950,11950,0
|
|
20230612,175400,2039578660,11950,11950,11950,11950,0
|
|
20230612,175300,2039578660,11950,11950,11950,11950,0
|
|
20230612,175200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,175100,2039578660,11950,11950,11950,11950,0
|
|
20230612,175000,2039578660,11950,11950,11950,11950,0
|
|
20230612,174900,2039578660,11950,11950,11950,11950,0
|
|
20230612,174800,2039578660,11950,11950,11950,11950,0
|
|
20230612,174700,2039578660,11950,11950,11950,11950,0
|
|
20230612,174600,2039578660,11950,11950,11950,11950,0
|
|
20230612,174500,2039578660,11950,11950,11950,11950,0
|
|
20230612,174400,2039578660,11950,11950,11950,11950,0
|
|
20230612,174300,2039578660,11950,11950,11950,11950,0
|
|
20230612,174200,2039578660,11950,11950,11950,11950,0
|
|
20230612,174100,2039578660,11950,11950,11950,11950,0
|
|
20230612,174000,2039578660,11950,11950,11950,11950,0
|
|
20230612,173900,2039578660,11950,11950,11950,11950,0
|
|
20230612,173800,2039578660,11950,11950,11950,11950,0
|
|
20230612,173700,2039578660,11950,11950,11950,11950,0
|
|
20230612,173600,2039578660,11950,11950,11950,11950,0
|
|
20230612,173500,2039578660,11950,11950,11950,11950,0
|
|
20230612,173400,2039578660,11950,11950,11950,11950,0
|
|
20230612,173300,2039578660,11950,11950,11950,11950,0
|
|
20230612,173200,2039578660,11950,11950,11950,11950,0
|
|
20230612,173100,2039578660,11950,11950,11950,11950,0
|
|
20230612,173000,2039578660,11950,11950,11950,11950,0
|
|
20230612,172900,2039578660,11950,11950,11950,11950,0
|
|
20230612,172800,2039578660,11950,11950,11950,11950,0
|
|
20230612,172700,2039578660,11950,11950,11950,11950,0
|
|
20230612,172600,2039578660,11950,11950,11950,11950,0
|
|
20230612,172500,2039578660,11950,11950,11950,11950,0
|
|
20230612,172400,2039578660,11950,11950,11950,11950,0
|
|
20230612,172300,2039578660,11950,11950,11950,11950,0
|
|
20230612,172200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,172100,2039578660,11950,11950,11950,11950,0
|
|
20230612,172000,2039578660,11950,11950,11950,11950,0
|
|
20230612,171900,2039578660,11950,11950,11950,11950,0
|
|
20230612,171800,2039578660,11950,11950,11950,11950,0
|
|
20230612,171700,2039578660,11950,11950,11950,11950,0
|
|
20230612,171600,2039578660,11950,11950,11950,11950,0
|
|
20230612,171500,2039578660,11950,11950,11950,11950,0
|
|
20230612,171400,2039578660,11950,11950,11950,11950,0
|
|
20230612,171300,2039578660,11950,11950,11950,11950,0
|
|
20230612,171200,2039578660,11950,11950,11950,11950,0
|
|
20230612,171100,2039578660,11950,11950,11950,11950,0
|
|
20230612,171000,2039578660,11950,11950,11950,11950,0
|
|
20230612,170900,2039578660,11950,11950,11950,11950,0
|
|
20230612,170800,2039578660,11950,11950,11950,11950,0
|
|
20230612,170700,2039578660,11950,11950,11950,11950,0
|
|
20230612,170600,2039578660,11950,11950,11950,11950,0
|
|
20230612,170500,2039578660,11950,11950,11950,11950,0
|
|
20230612,170400,2039578660,11950,11950,11950,11950,0
|
|
20230612,170300,2039578660,11950,11950,11950,11950,0
|
|
20230612,170200,2039578660,11950,11950,11950,11950,0
|
|
20230612,170100,2039578660,11950,11950,11950,11950,0
|
|
20230612,170000,2039578660,11950,11950,11950,11950,0
|
|
20230612,165900,2039578660,11950,11950,11950,11950,0
|
|
20230612,165800,2039578660,11950,11950,11950,11950,0
|
|
20230612,165700,2039578660,11950,11950,11950,11950,0
|
|
20230612,165600,2039578660,11950,11950,11950,11950,0
|
|
20230612,165500,2039578660,11950,11950,11950,11950,0
|
|
20230612,165400,2039578660,11950,11950,11950,11950,0
|
|
20230612,165300,2039578660,11950,11950,11950,11950,0
|
|
20230612,165200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,165100,2039578660,11950,11950,11950,11950,0
|
|
20230612,165000,2039578660,11950,11950,11950,11950,0
|
|
20230612,164900,2039578660,11950,11950,11950,11950,0
|
|
20230612,164800,2039578660,11950,11950,11950,11950,0
|
|
20230612,164700,2039578660,11950,11950,11950,11950,0
|
|
20230612,164600,2039578660,11950,11950,11950,11950,0
|
|
20230612,164500,2039578660,11950,11950,11950,11950,0
|
|
20230612,164400,2039578660,11950,11950,11950,11950,0
|
|
20230612,164300,2039578660,11950,11950,11950,11950,0
|
|
20230612,164200,2039578660,11950,11950,11950,11950,0
|
|
20230612,164100,2039578660,11950,11950,11950,11950,0
|
|
20230612,164000,2039578660,11950,11950,11950,11950,0
|
|
20230612,163900,2039578660,11950,11950,11950,11950,0
|
|
20230612,163800,2039578660,11950,11950,11950,11950,0
|
|
20230612,163700,2039578660,11950,11950,11950,11950,0
|
|
20230612,163600,2039578660,11950,11950,11950,11950,0
|
|
20230612,163500,2039578660,11950,11950,11950,11950,0
|
|
20230612,163400,2039578660,11950,11950,11950,11950,0
|
|
20230612,163300,2039578660,11950,11950,11950,11950,0
|
|
20230612,163200,2039578660,11950,11950,11950,11950,0
|
|
20230612,163100,2039578660,11950,11950,11950,11950,0
|
|
20230612,163000,2039578660,11950,11950,11950,11950,0
|
|
20230612,162900,2039578660,11950,11950,11950,11950,0
|
|
20230612,162800,2039578660,11950,11950,11950,11950,0
|
|
20230612,162700,2039578660,11950,11950,11950,11950,0
|
|
20230612,162600,2039578660,11950,11950,11950,11950,0
|
|
20230612,162500,2039578660,11950,11950,11950,11950,0
|
|
20230612,162400,2039578660,11950,11950,11950,11950,0
|
|
20230612,162300,2039578660,11950,11950,11950,11950,0
|
|
20230612,162200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,162100,2039578660,11950,11950,11950,11950,0
|
|
20230612,162000,2039578660,11950,11950,11950,11950,0
|
|
20230612,161900,2039578660,11950,11950,11950,11950,0
|
|
20230612,161800,2039578660,11950,11950,11950,11950,0
|
|
20230612,161700,2039578660,11950,11950,11950,11950,0
|
|
20230612,161600,2039578660,11950,11950,11950,11950,0
|
|
20230612,161500,2039578660,11950,11950,11950,11950,0
|
|
20230612,161400,2039578660,11950,11950,11950,11950,0
|
|
20230612,161300,2039578660,11950,11950,11950,11950,0
|
|
20230612,161200,2039578660,11950,11950,11950,11950,0
|
|
20230612,161100,2039578660,11950,11950,11950,11950,0
|
|
20230612,161000,2039578660,11950,11950,11950,11950,0
|
|
20230612,160900,2039578660,11950,11950,11950,11950,0
|
|
20230612,160800,2039578660,11950,11950,11950,11950,0
|
|
20230612,160700,2039578660,11950,11950,11950,11950,0
|
|
20230612,160600,2039578660,11950,11950,11950,11950,0
|
|
20230612,160500,2039578660,11950,11950,11950,11950,0
|
|
20230612,160400,2039578660,11950,11950,11950,11950,0
|
|
20230612,160300,2039578660,11950,11950,11950,11950,0
|
|
20230612,160200,2039578660,11950,11950,11950,11950,0
|
|
20230612,160100,2039578660,11950,11950,11950,11950,0
|
|
20230612,160000,2039578660,11950,11950,11950,11950,0
|
|
20230612,155900,2039578660,11950,11950,11950,11950,0
|
|
20230612,155800,2039578660,11950,11950,11950,11950,0
|
|
20230612,155700,2039578660,11950,11950,11950,11950,0
|
|
20230612,155600,2039578660,11950,11950,11950,11950,0
|
|
20230612,155500,2039578660,11950,11950,11950,11950,0
|
|
20230612,155400,2039578660,11950,11950,11950,11950,0
|
|
20230612,155300,2039578660,11950,11950,11950,11950,0
|
|
20230612,155200,2039578660,11950,11950,11950,11950,33984
|
|
20230612,155100,2039578660,11950,11950,11950,11950,0
|
|
20230612,155000,2039578660,11950,11950,11950,11950,0
|
|
20230612,154900,2039578660,11950,11950,11950,11950,0
|
|
20230612,154800,2039578660,11950,11950,11950,11950,0
|
|
20230612,154700,2039578660,11950,11950,11950,11950,0
|
|
20230612,154600,2039578660,11950,11950,11950,11950,0
|
|
20230612,154500,2039578660,11950,11950,11950,11950,0
|
|
20230612,154400,2039578660,11950,11950,11950,11950,0
|
|
20230612,154300,2039578660,11950,11950,11950,11950,0
|
|
20230612,154200,2039578660,11950,11950,11950,11950,0
|
|
20230612,154100,2039578660,11950,11950,11950,11950,0
|
|
20230612,154000,2039578660,11950,11950,11950,11950,0
|
|
20230612,153900,2039578660,11950,11950,11950,11950,0
|
|
20230612,153800,2039578660,11950,11950,11950,11950,0
|
|
20230612,153700,2039578660,11950,11950,11950,11950,0
|
|
20230612,153600,2039578660,11950,11950,11950,11950,0
|
|
20230612,153500,2039578660,11950,11950,11950,11950,0
|
|
20230612,153400,2039578660,11950,11950,11950,11950,0
|
|
20230612,153300,2039578660,11950,11950,11950,11950,0
|
|
20230612,153200,2039578660,11950,11950,11950,11950,0
|
|
20230612,153100,2039578660,11950,11950,11950,11950,0
|
|
20230612,153000,2039578660,11950,11950,11950,11950,33984
|
|
20230612,152900,1633469860,11710,11710,11710,11710,0
|
|
20230612,152800,1633469860,11710,11710,11710,11710,0
|
|
20230612,152700,1633469860,11710,11710,11710,11710,0
|
|
20230612,152600,1633469860,11710,11710,11710,11710,0
|
|
20230612,152500,1633469860,11710,11710,11710,11710,0
|
|
20230612,152400,1633469860,11710,11710,11710,11710,0
|
|
20230612,152300,1633469860,11710,11710,11710,11710,0
|
|
20230612,152200,1633469860,11710,11710,11710,11710,0
|
|
20230612,152100,1633469860,11710,11710,11710,11710,0
|
|
20230612,152000,1633469860,11710,11710,11710,11710,0
|
|
20230612,151900,1633469860,11710,11720,11720,11700,1738
|
|
20230612,151800,1613102890,11730,11730,11740,11730,565
|
|
20230612,151700,1606474940,11730,11750,11750,11730,911
|
|
20230612,151600,1595776610,11760,11770,11770,11760,589
|
|
20230612,151500,1588848950,11770,11780,11780,11770,164
|
|
20230612,151400,1586918510,11770,11780,11780,11770,677
|
|
20230612,151300,1578949040,11780,11780,11780,11780,38
|
|
20230612,151200,1578501400,11770,11790,11790,11770,732
|
|
20230612,151100,1569881690,11780,11780,11780,11780,650
|
|
20230612,151000,1562224690,11780,11790,11790,11780,235
|
|
20230612,150900,1559456220,11790,11780,11790,11780,347
|
|
20230612,150800,1555365390,11780,11780,11780,11780,510
|
|
20230612,150700,1549357590,11790,11790,11790,11790,1
|
|
20230612,150600,1549345800,11780,11780,11790,11780,342
|
|
20230612,150500,1545317020,11780,11790,11800,11780,632
|
|
20230612,150400,1537870610,11790,11800,11800,11790,561
|
|
20230612,150300,1531256410,11800,11790,11800,11780,238
|
|
20230612,150200,1528450680,11780,11790,11790,11770,325
|
|
20230612,150100,1524619540,11780,11790,11790,11780,309
|
|
20230612,150000,1520978630,11790,11800,11800,11790,1266
|
|
20230612,145900,1506052220,11800,11800,11800,11790,37
|
|
20230612,145800,1505615630,11790,11800,11800,11790,22
|
|
20230612,145700,1505356070,11790,11790,11790,11790,4
|
|
20230612,145600,1505308910,11790,11790,11790,11790,100
|
|
20230612,145500,1504129910,11790,11790,11800,11790,283
|
|
20230612,145400,1500793320,11790,11790,11790,11790,1
|
|
20230612,145300,1500781530,11800,11820,11820,11800,531
|
|
20230612,145200,1494515010,11800,11800,11820,11800,86
|
|
20230612,145100,1493499500,11810,11800,11810,11800,87
|
|
20230612,145000,1492472360,11800,11820,11820,11800,283
|
|
20230612,144900,1489130430,11810,11800,11810,11800,83
|
|
20230612,144800,1488150430,11800,11800,11800,11800,217
|
|
20230612,144700,1485589830,11800,11800,11800,11800,135
|
|
20230612,144600,1483996830,11800,11800,11800,11800,396
|
|
20230612,144500,1479324030,11800,11800,11800,11800,0
|
|
20230612,144400,1479324030,11800,11800,11810,11800,347
|
|
20230612,144300,1475228440,11800,11810,11810,11800,413
|
|
20230612,144200,1470354510,11810,11810,11810,11810,53
|
|
20230612,144100,1469728580,11810,11800,11810,11800,235
|
|
20230612,144000,1466955220,11800,11790,11800,11790,180
|
|
20230612,143900,1464832120,11790,11790,11790,11790,151
|
|
20230612,143800,1463051830,11790,11790,11790,11790,100
|
|
20230612,143700,1461872830,11790,11790,11790,11790,128
|
|
20230612,143600,1460363710,11790,11790,11790,11790,150
|
|
20230612,143500,1458595210,11790,11790,11790,11790,352
|
|
20230612,143400,1454445130,11790,11790,11790,11790,170
|
|
20230612,143300,1452440830,11800,11780,11800,11770,446
|
|
20230612,143200,1447187400,11780,11780,11780,11780,91
|
|
20230612,143100,1446115420,11780,11790,11800,11780,869
|
|
20230612,143000,1435873420,11790,11810,11810,11790,365
|
|
20230612,142900,1431566430,11800,11800,11800,11800,406
|
|
20230612,142800,1426775630,11800,11810,11820,11800,487
|
|
20230612,142700,1421023890,11820,11810,11820,11810,92
|
|
20230612,142600,1419936670,11810,11820,11820,11810,507
|
|
20230612,142500,1413948470,11820,11810,11820,11810,79
|
|
20230612,142400,1413014780,11810,11810,11810,11810,215
|
|
20230612,142300,1410475630,11820,11810,11820,11810,35
|
|
20230612,142200,1410062100,11810,11810,11810,11810,161
|
|
20230612,142100,1408160690,11800,11810,11810,11800,77
|
|
20230612,142000,1407251430,11810,11820,11820,11810,84
|
|
20230612,141900,1406258790,11820,11830,11840,11820,746
|
|
20230612,141800,1397437510,11830,11830,11830,11830,1038
|
|
20230612,141700,1385157970,11830,11830,11830,11830,231
|
|
20230612,141600,1382425240,11830,11830,11830,11830,53
|
|
20230612,141500,1381798250,11830,11830,11830,11830,62
|
|
20230612,141400,1381064790,11820,11810,11820,11810,432
|
|
20230612,141300,1375960450,11810,11810,11810,11800,779
|
|
20230612,141200,1366760470,11810,11810,11810,11810,18
|
|
20230612,141100,1366547890,11800,11800,11800,11800,8
|
|
20230612,141000,1366453490,11800,11800,11800,11800,60
|
|
20230612,140900,1365745490,11800,11800,11800,11800,4
|
|
20230612,140800,1365698290,11810,11810,11820,11810,356
|
|
20230612,140700,1361493900,11820,11830,11840,11820,1362
|
|
20230612,140600,1345392710,11830,11830,11830,11830,274
|
|
20230612,140500,1342151290,11830,11830,11830,11830,35
|
|
20230612,140400,1341737240,11830,11820,11830,11820,113
|
|
20230612,140300,1340401300,11830,11820,11830,11820,38
|
|
20230612,140200,1339951960,11820,11820,11820,11820,372
|
|
20230612,140100,1335554920,11810,11810,11810,11810,95
|
|
20230612,140000,1334432970,11820,11810,11820,11810,277
|
|
20230612,135900,1331159890,11820,11820,11820,11810,46
|
|
20230612,135800,1330616270,11810,11810,11810,11810,380
|
|
20230612,135700,1326128470,11810,11800,11810,11800,206
|
|
20230612,135600,1323695620,11790,11790,11790,11790,0
|
|
20230612,135500,1323695620,11790,11810,11810,11790,789
|
|
20230612,135400,1314378800,11820,11810,11820,11810,97
|
|
20230612,135300,1313232350,11820,11820,11820,11810,89
|
|
20230612,135200,1312180540,11820,11810,11820,11810,116
|
|
20230612,135100,1310809880,11810,11810,11810,11810,13
|
|
20230612,135000,1310656350,11810,11800,11810,11800,136
|
|
20230612,134900,1309051500,11810,11800,11810,11790,336
|
|
20230612,134800,1305089090,11800,11800,11800,11800,432
|
|
20230612,134700,1299991490,11800,11810,11810,11800,396
|
|
20230612,134600,1295315980,11810,11810,11810,11810,101
|
|
20230612,134500,1294123170,11810,11820,11820,11810,247
|
|
20230612,134400,1291204060,11830,11830,11830,11820,322
|
|
20230612,134300,1287397800,11820,11820,11830,11820,434
|
|
20230612,134200,1282266710,11810,11810,11810,11810,40
|
|
20230612,134100,1281794310,11810,11820,11820,11810,127
|
|
20230612,134000,1280294090,11800,11810,11820,11800,105
|
|
20230612,133900,1279053980,11810,11820,11820,11810,511
|
|
20230612,133800,1273014000,11830,11830,11830,11830,40
|
|
20230612,133700,1272540800,11830,11830,11840,11830,268
|
|
20230612,133600,1269370350,11830,11830,11830,11830,200
|
|
20230612,133500,1267004350,11840,11830,11840,11830,35
|
|
20230612,133400,1266590080,11840,11840,11850,11840,224
|
|
20230612,133300,1263937050,11850,11840,11850,11840,504
|
|
20230612,133200,1257967260,11840,11840,11850,11840,224
|
|
20230612,133100,1255314460,11840,11820,11840,11820,382
|
|
20230612,133000,1250799000,11820,11870,11880,11820,322
|
|
20230612,132900,1246977880,11880,11830,11880,11830,2490
|
|
20230612,132800,1217487870,11830,11830,11830,11830,489
|
|
20230612,132700,1211703000,11810,11830,11830,11810,70
|
|
20230612,132600,1210876280,11830,11830,11830,11830,4
|
|
20230612,132500,1210828960,11830,11820,11830,11810,560
|
|
20230612,132400,1204212770,11820,11820,11820,11820,0
|
|
20230612,132300,1204212770,11820,11820,11820,11820,401
|
|
20230612,132200,1199472950,11820,11820,11820,11820,55
|
|
20230612,132100,1198822850,11820,11820,11820,11820,286
|
|
20230612,132000,1195442330,11820,11830,11830,11810,501
|
|
20230612,131900,1189520560,11830,11830,11830,11820,43
|
|
20230612,131800,1189011920,11830,11830,11830,11820,305
|
|
20230612,131700,1185405820,11820,11830,11830,11820,154
|
|
20230612,131600,1183585180,11830,11820,11830,11820,274
|
|
20230612,131500,1180346480,11830,11820,11830,11820,175
|
|
20230612,131400,1178276730,11820,11810,11820,11810,364
|
|
20230612,131300,1173977840,11810,11810,11810,11810,19
|
|
20230612,131200,1173753450,11810,11810,11810,11810,32
|
|
20230612,131100,1173375530,11800,11800,11800,11800,0
|
|
20230612,131000,1173375530,11800,11800,11810,11800,1224
|
|
20230612,130900,1158932160,11810,11800,11810,11800,46
|
|
20230612,130800,1158389180,11800,11800,11810,11800,264
|
|
20230612,130700,1155273880,11800,11780,11800,11780,251
|
|
20230612,130600,1152312260,11780,11780,11780,11780,278
|
|
20230612,130500,1149037420,11780,11780,11780,11780,53
|
|
20230612,130400,1148413080,11780,11800,11800,11780,262
|
|
20230612,130300,1145322980,11810,11790,11810,11780,678
|
|
20230612,130200,1137332140,11810,11800,11810,11790,426
|
|
20230612,130100,1132305330,11800,11800,11800,11800,15
|
|
20230612,130000,1132128330,11800,11810,11810,11800,110
|
|
20230612,125900,1130829780,11810,11820,11820,11810,603
|
|
20230612,125800,1123705430,11830,11830,11830,11830,1
|
|
20230612,125700,1123693600,11820,11820,11820,11820,0
|
|
20230612,125600,1123693600,11820,11830,11830,11820,498
|
|
20230612,125500,1117806130,11830,11830,11830,11830,63
|
|
20230612,125400,1117060840,11830,11840,11840,11830,541
|
|
20230612,125300,1110660630,11840,11830,11840,11830,28
|
|
20230612,125200,1110329220,11840,11830,11840,11830,74
|
|
20230612,125100,1109453460,11840,11830,11840,11810,200
|
|
20230612,125000,1107088360,11830,11840,11840,11830,464
|
|
20230612,124900,1101597040,11860,11850,11860,11850,1682
|
|
20230612,124800,1081649340,11850,11860,11860,11850,495
|
|
20230612,124700,1075781980,11860,11860,11870,11860,439
|
|
20230612,124600,1070575260,11850,11850,11850,11850,101
|
|
20230612,124500,1069378410,11850,11840,11850,11840,135
|
|
20230612,124400,1067779820,11840,11840,11840,11810,80
|
|
20230612,124300,1066832920,11840,11840,11840,11810,1035
|
|
20230612,124200,1054587280,11830,11840,11850,11830,283
|
|
20230612,124100,1051236870,11840,11820,11840,11820,524
|
|
20230612,124000,1045039850,11810,11820,11820,11810,88
|
|
20230612,123900,1044000390,11820,11820,11820,11820,287
|
|
20230612,123800,1040608050,11820,11830,11830,11820,85
|
|
20230612,123700,1039602510,11820,11820,11820,11820,210
|
|
20230612,123600,1037120310,11830,11820,11830,11820,70
|
|
20230612,123500,1036292710,11820,11830,11830,11820,124
|
|
20230612,123400,1034826660,11830,11850,11860,11830,583
|
|
20230612,123300,1027921950,11850,11850,11850,11850,36
|
|
20230612,123200,1027495350,11850,11820,11850,11820,115
|
|
20230612,123100,1026134240,11830,11820,11830,11820,448
|
|
20230612,123000,1020837860,11820,11820,11820,11820,40
|
|
20230612,122900,1020365060,11820,11830,11830,11820,346
|
|
20230612,122800,1016275160,11830,11820,11830,11820,37
|
|
20230612,122700,1015837630,11820,11800,11820,11800,397
|
|
20230612,122600,1011152540,11780,11790,11790,11780,126
|
|
20230612,122500,1009667200,11790,11790,11800,11790,62
|
|
20230612,122400,1008936210,11790,11800,11800,11790,204
|
|
20230612,122300,1006531040,11790,11740,11790,11730,370
|
|
20230612,122200,1002185200,11730,11810,11810,11730,930
|
|
20230612,122100,991221960,11820,11810,11820,11810,266
|
|
20230612,122000,988079040,11810,11840,11840,11810,636
|
|
20230612,121900,980553020,11840,11840,11840,11840,153
|
|
20230612,121800,978741500,11830,11830,11840,11830,451
|
|
20230612,121700,973405670,11830,11830,11830,11830,101
|
|
20230612,121600,972210840,11830,11820,11840,11820,195
|
|
20230612,121500,969903640,11820,11850,11850,11820,513
|
|
20230612,121400,963830360,11850,11870,11870,11850,714
|
|
20230612,121300,955364100,11880,11880,11890,11850,466
|
|
20230612,121200,949827590,11870,11840,11890,11840,4529
|
|
20230612,121100,896080610,11830,11820,11830,11810,227
|
|
20230612,121000,893396240,11800,11790,11800,11790,363
|
|
20230612,120900,889113320,11800,11800,11800,11790,422
|
|
20230612,120800,884135340,11800,11820,11820,11800,378
|
|
20230612,120700,879667520,11820,11820,11830,11820,1114
|
|
20230612,120600,866497860,11830,11840,11850,11830,1053
|
|
20230612,120500,854033870,11830,11800,11840,11800,2974
|
|
20230612,120400,818879860,11800,11760,11800,11760,1313
|
|
20230612,120300,803412370,11730,11750,11760,11730,959
|
|
20230612,120200,792145810,11750,11770,11780,11750,760
|
|
20230612,120100,783196860,11750,11770,11770,11750,61
|
|
20230612,120000,782479750,11770,11730,11780,11730,1488
|
|
20230612,115900,764987600,11730,11730,11730,11690,372
|
|
20230612,115800,760627580,11710,11690,11740,11690,227
|
|
20230612,115700,757965070,11690,11700,11740,11690,678
|
|
20230612,115600,750011280,11720,11700,11730,11700,1072
|
|
20230612,115500,737455050,11680,11690,11690,11680,209
|
|
20230612,115400,735012380,11680,11690,11690,11680,553
|
|
20230612,115300,728550710,11690,11670,11690,11670,472
|
|
20230612,115200,723039250,11670,11660,11670,11660,855
|
|
20230612,115100,713065650,11650,11650,11650,11650,302
|
|
20230612,115000,709547350,11650,11660,11660,11640,459
|
|
20230612,114900,704200360,11660,11650,11660,11650,201
|
|
20230612,114800,701857520,11650,11660,11660,11650,472
|
|
20230612,114700,696356480,11660,11660,11660,11660,449
|
|
20230612,114600,691121140,11650,11650,11660,11650,617
|
|
20230612,114500,683932920,11650,11650,11650,11650,697
|
|
20230612,114400,675812870,11650,11650,11650,11650,18
|
|
20230612,114300,675603170,11650,11660,11660,11650,74
|
|
20230612,114200,674740890,11650,11640,11650,11640,556
|
|
20230612,114100,668263970,11640,11630,11640,11620,119
|
|
20230612,114000,666879780,11630,11630,11630,11630,106
|
|
20230612,113900,665647000,11630,11630,11630,11630,28
|
|
20230612,113800,665321360,11630,11630,11630,11630,124
|
|
20230612,113700,663879240,11620,11590,11620,11590,162
|
|
20230612,113600,661998300,11620,11620,11620,11620,18
|
|
20230612,113500,661789140,11610,11610,11620,11610,156
|
|
20230612,113400,659977800,11610,11610,11610,11610,0
|
|
20230612,113300,659977800,11610,11610,11610,11610,0
|
|
20230612,113200,659977800,11610,11610,11610,11610,1
|
|
20230612,113100,659966190,11610,11590,11610,11590,55
|
|
20230612,113000,659328500,11590,11590,11590,11590,17
|
|
20230612,112900,659131470,11580,11580,11580,11580,0
|
|
20230612,112800,659131470,11580,11580,11580,11580,7
|
|
20230612,112700,659050410,11580,11580,11580,11580,50
|
|
20230612,112600,658471410,11580,11590,11590,11580,12
|
|
20230612,112500,658332350,11590,11590,11590,11590,0
|
|
20230612,112400,658332350,11590,11590,11590,11590,42
|
|
20230612,112300,657845570,11580,11580,11580,11580,75
|
|
20230612,112200,656977070,11580,11580,11580,11580,27
|
|
20230612,112100,656664410,11570,11580,11580,11570,249
|
|
20230612,112000,653782780,11580,11580,11580,11580,15
|
|
20230612,111900,653609080,11590,11590,11590,11590,0
|
|
20230612,111800,653609080,11590,11590,11590,11590,0
|
|
20230612,111700,653609080,11590,11590,11590,11590,2
|
|
20230612,111600,653585900,11570,11570,11570,11570,0
|
|
20230612,111500,653585900,11570,11570,11570,11570,1004
|
|
20230612,111400,641969620,11580,11590,11590,11580,833
|
|
20230612,111300,632323020,11580,11580,11580,11580,254
|
|
20230612,111200,629381700,11590,11600,11600,11590,104
|
|
20230612,111100,628176330,11600,11600,11600,11600,1
|
|
20230612,111000,628164730,11600,11600,11600,11600,2
|
|
20230612,110900,628141530,11600,11600,11600,11600,1
|
|
20230612,110800,628129930,11610,11590,11610,11590,48
|
|
20230612,110700,627573590,11590,11590,11590,11590,0
|
|
20230612,110600,627573590,11590,11590,11590,11580,85
|
|
20230612,110500,626588640,11580,11590,11590,11580,114
|
|
20230612,110400,625267970,11590,11600,11600,11590,527
|
|
20230612,110300,619160030,11610,11610,11610,11610,130
|
|
20230612,110200,617650730,11620,11620,11620,11620,0
|
|
20230612,110100,617650730,11620,11620,11620,11620,0
|
|
20230612,110000,617650730,11620,11620,11620,11620,6
|
|
20230612,105900,617581010,11620,11620,11620,11620,1
|
|
20230612,105800,617569390,11620,11600,11620,11590,11
|
|
20230612,105700,617441810,11590,11590,11590,11590,0
|
|
20230612,105600,617441810,11590,11600,11600,11590,500
|
|
20230612,105500,611644490,11630,11630,11630,11630,0
|
|
20230612,105400,611644490,11630,11630,11630,11630,43
|
|
20230612,105300,611144400,11600,11600,11600,11600,0
|
|
20230612,105200,611144400,11600,11600,11600,11600,0
|
|
20230612,105100,611144400,11600,11600,11600,11600,501
|
|
20230612,105000,605332800,11600,11600,11600,11600,100
|
|
20230612,104900,604172800,11610,11610,11610,11600,718
|
|
20230612,104800,595837260,11630,11630,11630,11630,0
|
|
20230612,104700,595837260,11630,11630,11630,11630,10
|
|
20230612,104600,595720960,11630,11630,11630,11630,100
|
|
20230612,104500,594557960,11630,11630,11630,11630,10
|
|
20230612,104400,594441660,11630,11630,11630,11630,0
|
|
20230612,104300,594441660,11630,11630,11630,11630,0
|
|
20230612,104200,594441660,11630,11630,11630,11630,3
|
|
20230612,104100,594406770,11600,11600,11630,11600,41
|
|
20230612,104000,593931040,11600,11600,11600,11600,1
|
|
20230612,103900,593919440,11600,11600,11600,11600,0
|
|
20230612,103800,593919440,11600,11610,11620,11600,842
|
|
20230612,103700,584150770,11610,11610,11610,11610,15
|
|
20230612,103600,583976620,11610,11610,11610,11610,100
|
|
20230612,103500,582815620,11610,11610,11610,11610,0
|
|
20230612,103400,582815620,11610,11610,11610,11610,0
|
|
20230612,103300,582815620,11610,11610,11610,11610,0
|
|
20230612,103200,582815620,11610,11610,11610,11610,2
|
|
20230612,103100,582792400,11630,11610,11630,11610,31
|
|
20230612,103000,582432470,11610,11610,11610,11610,0
|
|
20230612,102900,582432470,11610,11610,11610,11610,0
|
|
20230612,102800,582432470,11610,11610,11610,11610,0
|
|
20230612,102700,582432470,11610,11610,11610,11610,0
|
|
20230612,102600,582432470,11610,11610,11610,11610,37
|
|
20230612,102500,582002900,11620,11620,11620,11620,21
|
|
20230612,102400,581758880,11610,11610,11610,11610,0
|
|
20230612,102300,581758880,11610,11620,11620,11600,711
|
|
20230612,102200,573508260,11640,11640,11640,11640,58
|
|
20230612,102100,572833140,11630,11630,11630,11630,110
|
|
20230612,102000,571553840,11610,11610,11610,11610,109
|
|
20230612,101900,570288350,11610,11630,11630,11610,55
|
|
20230612,101800,569649780,11630,11630,11630,11630,100
|
|
20230612,101700,568486780,11610,11610,11610,11610,1
|
|
20230612,101600,568475170,11610,11610,11610,11610,0
|
|
20230612,101500,568475170,11610,11610,11610,11610,0
|
|
20230612,101400,568475170,11610,11630,11630,11610,92
|
|
20230612,101300,567405530,11600,11600,11600,11600,50
|
|
20230612,101200,566825530,11600,11600,11600,11600,73
|
|
20230612,101100,565978730,11600,11600,11600,11600,0
|
|
20230612,101000,565978730,11600,11600,11600,11600,962
|
|
20230612,100900,554819530,11610,11610,11610,11610,236
|
|
20230612,100800,552079570,11630,11610,11630,11610,101
|
|
20230612,100700,550906780,11610,11620,11620,11610,464
|
|
20230612,100600,545519630,11640,11640,11640,11640,1
|
|
20230612,100500,545507990,11640,11640,11640,11640,0
|
|
20230612,100400,545507990,11640,11610,11640,11610,45
|
|
20230612,100300,544985510,11610,11610,11610,11610,35
|
|
20230612,100200,544579160,11620,11620,11620,11620,0
|
|
20230612,100100,544579160,11620,11630,11630,11620,1170
|
|
20230612,100000,530982890,11640,11640,11640,11640,0
|
|
20230612,095900,530982890,11640,11640,11640,11640,0
|
|
20230612,095800,530982890,11640,11640,11640,11640,1
|
|
20230612,095700,530971250,11640,11630,11640,11630,51
|
|
20230612,095600,530378110,11630,11630,11630,11630,46
|
|
20230612,095500,529843130,11630,11640,11640,11630,365
|
|
20230612,095400,525596630,11640,11640,11640,11640,39
|
|
20230612,095300,525142670,11640,11640,11640,11640,24
|
|
20230612,095200,524863310,11640,11640,11640,11640,0
|
|
20230612,095100,524863310,11640,11680,11680,11640,2
|
|
20230612,095000,524839990,11670,11670,11670,11670,100
|
|
20230612,094900,523672990,11680,11680,11680,11680,17
|
|
20230612,094800,523474430,11630,11630,11630,11630,47
|
|
20230612,094700,522927820,11630,11640,11640,11630,509
|
|
20230612,094600,517007860,11670,11670,11670,11670,66
|
|
20230612,094500,516237640,11670,11660,11680,11660,1747
|
|
20230612,094400,495850210,11640,11590,11640,11590,1757
|
|
20230612,094300,475433920,11580,11580,11580,11580,0
|
|
20230612,094200,475433920,11580,11570,11580,11570,93
|
|
20230612,094100,474357360,11580,11580,11580,11580,209
|
|
20230612,094000,471937140,11580,11580,11580,11580,269
|
|
20230612,093900,468822120,11580,11590,11590,11580,104
|
|
20230612,093800,467617470,11580,11580,11580,11580,100
|
|
20230612,093700,466459470,11590,11600,11600,11590,107
|
|
20230612,093600,465218840,11600,11600,11600,11600,1
|
|
20230612,093500,465207240,11580,11590,11590,11580,301
|
|
20230612,093400,461720680,11600,11600,11600,11590,32
|
|
20230612,093300,461349680,11580,11570,11600,11570,298
|
|
20230612,093200,457897660,11570,11580,11580,11570,1403
|
|
20230612,093100,441664500,11580,11590,11590,11580,653
|
|
20230612,093000,434100480,11590,11600,11610,11590,433
|
|
20230612,092900,429080160,11610,11600,11610,11600,372
|
|
20230612,092800,424764100,11600,11600,11600,11600,0
|
|
20230612,092700,424764100,11600,11620,11620,11600,20
|
|
20230612,092600,424532060,11620,11620,11620,11620,5
|
|
20230612,092500,424473960,11620,11580,11620,11580,447
|
|
20230612,092400,419293780,11580,11620,11620,11580,4925
|
|
20230612,092300,362148310,11620,11620,11620,11610,188
|
|
20230612,092200,359965290,11620,11630,11630,11620,789
|
|
20230612,092100,350796200,11630,11630,11640,11630,572
|
|
20230612,092000,344143750,11640,11650,11650,11640,527
|
|
20230612,091900,338009440,11650,11650,11650,11650,20
|
|
20230612,091800,337776440,11650,11650,11650,11650,88
|
|
20230612,091700,336751240,11650,11660,11660,11650,711
|
|
20230612,091600,328468060,11650,11660,11660,11650,146
|
|
20230612,091500,326766660,11660,11660,11660,11660,46
|
|
20230612,091400,326230300,11660,11660,11660,11660,694
|
|
20230612,091300,318138260,11660,11620,11660,11620,198
|
|
20230612,091200,315832880,11620,11620,11630,11620,296
|
|
20230612,091100,312393260,11620,11610,11620,11610,149
|
|
20230612,091000,310662520,11610,11610,11620,11600,1321
|
|
20230612,090900,295325580,11620,11640,11640,11620,256
|
|
20230612,090800,292350030,11650,11640,11660,11630,612
|
|
20230612,090700,285226370,11640,11660,11660,11640,6
|
|
20230612,090600,285156430,11670,11670,11670,11620,1299
|
|
20230612,090500,270038020,11630,11630,11640,11620,27
|
|
20230612,090400,269724070,11670,11620,11670,11600,1647
|
|
20230612,090300,250575490,11670,11620,11670,11610,715
|
|
20230612,090200,242261660,11610,11660,11670,11580,3147
|
|
20230612,090100,205739200,11660,11660,11670,11600,5264
|
|
20230612,090000,144579580,11650,11850,11850,11650,10925
|