615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191200,128178670,7400,7400,7400,7400,500
|
|
20230607,191100,128178670,7400,7400,7400,7400,0
|
|
20230607,191000,128178670,7400,7400,7400,7400,0
|
|
20230607,190900,128178670,7400,7400,7400,7400,0
|
|
20230607,190800,128178670,7400,7400,7400,7400,0
|
|
20230607,190700,128178670,7400,7400,7400,7400,0
|
|
20230607,190600,128178670,7400,7400,7400,7400,0
|
|
20230607,190500,128178670,7400,7400,7400,7400,0
|
|
20230607,190400,128178670,7400,7400,7400,7400,0
|
|
20230607,190300,128178670,7400,7400,7400,7400,0
|
|
20230607,190200,128178670,7400,7400,7400,7400,0
|
|
20230607,190100,128178670,7400,7400,7400,7400,0
|
|
20230607,190000,128178670,7400,7400,7400,7400,0
|
|
20230607,185900,128178670,7400,7400,7400,7400,0
|
|
20230607,185800,128178670,7400,7400,7400,7400,0
|
|
20230607,185700,128178670,7400,7400,7400,7400,0
|
|
20230607,185600,128178670,7400,7400,7400,7400,0
|
|
20230607,185500,128178670,7400,7400,7400,7400,0
|
|
20230607,185400,128178670,7400,7400,7400,7400,0
|
|
20230607,185300,128178670,7400,7400,7400,7400,0
|
|
20230607,185200,128178670,7400,7400,7400,7400,0
|
|
20230607,185100,128178670,7400,7400,7400,7400,0
|
|
20230607,185000,128178670,7400,7400,7400,7400,0
|
|
20230607,184900,128178670,7400,7400,7400,7400,0
|
|
20230607,184800,128178670,7400,7400,7400,7400,0
|
|
20230607,184700,128178670,7400,7400,7400,7400,0
|
|
20230607,184600,128178670,7400,7400,7400,7400,0
|
|
20230607,184500,128178670,7400,7400,7400,7400,0
|
|
20230607,184400,128178670,7400,7400,7400,7400,0
|
|
20230607,184300,128178670,7400,7400,7400,7400,0
|
|
20230607,184200,128178670,7400,7400,7400,7400,500
|
|
20230607,184100,128178670,7400,7400,7400,7400,0
|
|
20230607,184000,128178670,7400,7400,7400,7400,0
|
|
20230607,183900,128178670,7400,7400,7400,7400,0
|
|
20230607,183800,128178670,7400,7400,7400,7400,0
|
|
20230607,183700,128178670,7400,7400,7400,7400,0
|
|
20230607,183600,128178670,7400,7400,7400,7400,0
|
|
20230607,183500,128178670,7400,7400,7400,7400,0
|
|
20230607,183400,128178670,7400,7400,7400,7400,0
|
|
20230607,183300,128178670,7400,7400,7400,7400,0
|
|
20230607,183200,128178670,7400,7400,7400,7400,0
|
|
20230607,183100,128178670,7400,7400,7400,7400,0
|
|
20230607,183000,128178670,7400,7400,7400,7400,0
|
|
20230607,182900,128178670,7400,7400,7400,7400,0
|
|
20230607,182800,128178670,7400,7400,7400,7400,0
|
|
20230607,182700,128178670,7400,7400,7400,7400,0
|
|
20230607,182600,128178670,7400,7400,7400,7400,0
|
|
20230607,182500,128178670,7400,7400,7400,7400,0
|
|
20230607,182400,128178670,7400,7400,7400,7400,0
|
|
20230607,182300,128178670,7400,7400,7400,7400,0
|
|
20230607,182200,128178670,7400,7400,7400,7400,0
|
|
20230607,182100,128178670,7400,7400,7400,7400,0
|
|
20230607,182000,128178670,7400,7400,7400,7400,0
|
|
20230607,181900,128178670,7400,7400,7400,7400,0
|
|
20230607,181800,128178670,7400,7400,7400,7400,0
|
|
20230607,181700,128178670,7400,7400,7400,7400,0
|
|
20230607,181600,128178670,7400,7400,7400,7400,0
|
|
20230607,181500,128178670,7400,7400,7400,7400,0
|
|
20230607,181400,128178670,7400,7400,7400,7400,0
|
|
20230607,181300,128178670,7400,7400,7400,7400,0
|
|
20230607,181200,128178670,7400,7400,7400,7400,500
|
|
20230607,181100,128178670,7400,7400,7400,7400,0
|
|
20230607,181000,128178670,7400,7400,7400,7400,0
|
|
20230607,180900,128178670,7400,7400,7400,7400,0
|
|
20230607,180800,128178670,7400,7400,7400,7400,0
|
|
20230607,180700,128178670,7400,7400,7400,7400,0
|
|
20230607,180600,128178670,7400,7400,7400,7400,0
|
|
20230607,180500,128178670,7400,7400,7400,7400,0
|
|
20230607,180400,128178670,7400,7400,7400,7400,0
|
|
20230607,180300,128178670,7400,7400,7400,7400,0
|
|
20230607,180200,128178670,7400,7400,7400,7400,0
|
|
20230607,180100,128178670,7400,7400,7400,7400,0
|
|
20230607,180000,128178670,7400,7400,7400,7400,0
|
|
20230607,175900,128178670,7400,7400,7400,7400,0
|
|
20230607,175800,128178670,7400,7400,7400,7400,0
|
|
20230607,175700,128178670,7400,7400,7400,7400,0
|
|
20230607,175600,128178670,7400,7400,7400,7400,0
|
|
20230607,175500,128178670,7400,7400,7400,7400,0
|
|
20230607,175400,128178670,7400,7400,7400,7400,0
|
|
20230607,175300,128178670,7400,7400,7400,7400,0
|
|
20230607,175200,128178670,7400,7400,7400,7400,0
|
|
20230607,175100,128178670,7400,7400,7400,7400,0
|
|
20230607,175000,128178670,7400,7400,7400,7400,0
|
|
20230607,174900,128178670,7400,7400,7400,7400,0
|
|
20230607,174800,128178670,7400,7400,7400,7400,0
|
|
20230607,174700,128178670,7400,7400,7400,7400,0
|
|
20230607,174600,128178670,7400,7400,7400,7400,0
|
|
20230607,174500,128178670,7400,7400,7400,7400,0
|
|
20230607,174400,128178670,7400,7400,7400,7400,0
|
|
20230607,174300,128178670,7400,7400,7400,7400,0
|
|
20230607,174200,128178670,7400,7400,7400,7400,500
|
|
20230607,174100,128178670,7400,7400,7400,7400,0
|
|
20230607,174000,128178670,7400,7400,7400,7400,0
|
|
20230607,173900,128178670,7400,7400,7400,7400,0
|
|
20230607,173800,128178670,7400,7400,7400,7400,0
|
|
20230607,173700,128178670,7400,7400,7400,7400,0
|
|
20230607,173600,128178670,7400,7400,7400,7400,0
|
|
20230607,173500,128178670,7400,7400,7400,7400,0
|
|
20230607,173400,128178670,7400,7400,7400,7400,0
|
|
20230607,173300,128178670,7400,7400,7400,7400,0
|
|
20230607,173200,128178670,7400,7400,7400,7400,0
|
|
20230607,173100,128178670,7400,7400,7400,7400,0
|
|
20230607,173000,128178670,7400,7400,7400,7400,0
|
|
20230607,172900,128178670,7400,7400,7400,7400,0
|
|
20230607,172800,128178670,7400,7400,7400,7400,0
|
|
20230607,172700,128178670,7400,7400,7400,7400,0
|
|
20230607,172600,128178670,7400,7400,7400,7400,0
|
|
20230607,172500,128178670,7400,7400,7400,7400,0
|
|
20230607,172400,128178670,7400,7400,7400,7400,0
|
|
20230607,172300,128178670,7400,7400,7400,7400,0
|
|
20230607,172200,128178670,7400,7400,7400,7400,0
|
|
20230607,172100,128178670,7400,7400,7400,7400,0
|
|
20230607,172000,128178670,7400,7400,7400,7400,0
|
|
20230607,171900,128178670,7400,7400,7400,7400,0
|
|
20230607,171800,128178670,7400,7400,7400,7400,0
|
|
20230607,171700,128178670,7400,7400,7400,7400,0
|
|
20230607,171600,128178670,7400,7400,7400,7400,0
|
|
20230607,171500,128178670,7400,7400,7400,7400,0
|
|
20230607,171400,128178670,7400,7400,7400,7400,0
|
|
20230607,171300,128178670,7400,7400,7400,7400,0
|
|
20230607,171200,128178670,7400,7400,7400,7400,500
|
|
20230607,171100,128178670,7400,7400,7400,7400,0
|
|
20230607,171000,128178670,7400,7400,7400,7400,0
|
|
20230607,170900,128178670,7400,7400,7400,7400,0
|
|
20230607,170800,128178670,7400,7400,7400,7400,0
|
|
20230607,170700,128178670,7400,7400,7400,7400,0
|
|
20230607,170600,128178670,7400,7400,7400,7400,0
|
|
20230607,170500,128178670,7400,7400,7400,7400,0
|
|
20230607,170400,128178670,7400,7400,7400,7400,0
|
|
20230607,170300,128178670,7400,7400,7400,7400,0
|
|
20230607,170200,128178670,7400,7400,7400,7400,0
|
|
20230607,170100,128178670,7400,7400,7400,7400,0
|
|
20230607,170000,128178670,7400,7400,7400,7400,0
|
|
20230607,165900,128178670,7400,7400,7400,7400,0
|
|
20230607,165800,128178670,7400,7400,7400,7400,0
|
|
20230607,165700,128178670,7400,7400,7400,7400,0
|
|
20230607,165600,128178670,7400,7400,7400,7400,0
|
|
20230607,165500,128178670,7400,7400,7400,7400,0
|
|
20230607,165400,128178670,7400,7400,7400,7400,0
|
|
20230607,165300,128178670,7400,7400,7400,7400,0
|
|
20230607,165200,128178670,7400,7400,7400,7400,0
|
|
20230607,165100,128178670,7400,7400,7400,7400,0
|
|
20230607,165000,128178670,7400,7400,7400,7400,0
|
|
20230607,164900,128178670,7400,7400,7400,7400,0
|
|
20230607,164800,128178670,7400,7400,7400,7400,0
|
|
20230607,164700,128178670,7400,7400,7400,7400,0
|
|
20230607,164600,128178670,7400,7400,7400,7400,0
|
|
20230607,164500,128178670,7400,7400,7400,7400,0
|
|
20230607,164400,128178670,7400,7400,7400,7400,0
|
|
20230607,164300,128178670,7400,7400,7400,7400,0
|
|
20230607,164200,128178670,7400,7400,7400,7400,500
|
|
20230607,164100,128178670,7400,7400,7400,7400,0
|
|
20230607,164000,128178670,7400,7400,7400,7400,0
|
|
20230607,163900,128178670,7400,7400,7400,7400,0
|
|
20230607,163800,128178670,7400,7400,7400,7400,0
|
|
20230607,163700,128178670,7400,7400,7400,7400,0
|
|
20230607,163600,128178670,7400,7400,7400,7400,0
|
|
20230607,163500,128178670,7400,7400,7400,7400,0
|
|
20230607,163400,128178670,7400,7400,7400,7400,0
|
|
20230607,163300,128178670,7400,7400,7400,7400,0
|
|
20230607,163200,128178670,7400,7400,7400,7400,0
|
|
20230607,163100,128178670,7400,7400,7400,7400,0
|
|
20230607,163000,128178670,7400,7400,7400,7400,0
|
|
20230607,162900,128178670,7400,7400,7400,7400,0
|
|
20230607,162800,128178670,7400,7400,7400,7400,0
|
|
20230607,162700,128178670,7400,7400,7400,7400,0
|
|
20230607,162600,128178670,7400,7400,7400,7400,0
|
|
20230607,162500,128178670,7400,7400,7400,7400,0
|
|
20230607,162400,128178670,7400,7400,7400,7400,0
|
|
20230607,162300,128178670,7400,7400,7400,7400,0
|
|
20230607,162200,128178670,7400,7400,7400,7400,0
|
|
20230607,162100,128178670,7400,7400,7400,7400,0
|
|
20230607,162000,128178670,7400,7400,7400,7400,0
|
|
20230607,161900,128178670,7400,7400,7400,7400,0
|
|
20230607,161800,128178670,7400,7400,7400,7400,0
|
|
20230607,161700,128178670,7400,7400,7400,7400,0
|
|
20230607,161600,128178670,7400,7400,7400,7400,0
|
|
20230607,161500,128178670,7400,7400,7400,7400,0
|
|
20230607,161400,128178670,7400,7400,7400,7400,0
|
|
20230607,161300,128178670,7400,7400,7400,7400,0
|
|
20230607,161200,128178670,7400,7400,7400,7400,500
|
|
20230607,161100,128178670,7400,7400,7400,7400,0
|
|
20230607,161000,128178670,7400,7400,7400,7400,0
|
|
20230607,160900,128178670,7400,7400,7400,7400,0
|
|
20230607,160800,128178670,7400,7400,7400,7400,0
|
|
20230607,160700,128178670,7400,7400,7400,7400,0
|
|
20230607,160600,128178670,7400,7400,7400,7400,0
|
|
20230607,160500,128178670,7400,7400,7400,7400,0
|
|
20230607,160400,128178670,7400,7400,7400,7400,0
|
|
20230607,160300,128178670,7400,7400,7400,7400,0
|
|
20230607,160200,128178670,7400,7400,7400,7400,0
|
|
20230607,160100,128178670,7400,7400,7400,7400,0
|
|
20230607,160000,128178670,7400,7400,7400,7400,0
|
|
20230607,155900,128178670,7400,7400,7400,7400,0
|
|
20230607,155800,128178670,7400,7400,7400,7400,0
|
|
20230607,155700,128178670,7400,7400,7400,7400,0
|
|
20230607,155600,128178670,7400,7400,7400,7400,0
|
|
20230607,155500,128178670,7400,7400,7400,7400,0
|
|
20230607,155400,128178670,7400,7400,7400,7400,0
|
|
20230607,155300,128178670,7400,7400,7400,7400,0
|
|
20230607,155200,128178670,7400,7400,7400,7400,0
|
|
20230607,155100,128178670,7400,7400,7400,7400,0
|
|
20230607,155000,128178670,7400,7400,7400,7400,0
|
|
20230607,154900,128178670,7400,7400,7400,7400,0
|
|
20230607,154800,128178670,7400,7400,7400,7400,0
|
|
20230607,154700,128178670,7400,7400,7400,7400,0
|
|
20230607,154600,128178670,7400,7400,7400,7400,0
|
|
20230607,154500,128178670,7400,7400,7400,7400,0
|
|
20230607,154400,128178670,7400,7400,7400,7400,0
|
|
20230607,154300,128178670,7400,7400,7400,7400,0
|
|
20230607,154200,128178670,7400,7400,7400,7400,500
|
|
20230607,154100,128178670,7400,7400,7400,7400,0
|
|
20230607,154000,128178670,7400,7400,7400,7400,0
|
|
20230607,153900,128178670,7400,7400,7400,7400,0
|
|
20230607,153800,128178670,7400,7400,7400,7400,0
|
|
20230607,153700,128178670,7400,7400,7400,7400,0
|
|
20230607,153600,128178670,7400,7400,7400,7400,0
|
|
20230607,153500,128178670,7400,7400,7400,7400,0
|
|
20230607,153400,128178670,7400,7400,7400,7400,0
|
|
20230607,153300,128178670,7400,7400,7400,7400,0
|
|
20230607,153200,128178670,7400,7400,7400,7400,0
|
|
20230607,153100,128178670,7400,7400,7400,7400,0
|
|
20230607,153000,128178670,7400,7400,7400,7400,500
|
|
20230607,152900,124478670,7430,7430,7430,7430,0
|
|
20230607,152800,124478670,7430,7430,7430,7430,0
|
|
20230607,152700,124478670,7430,7430,7430,7430,0
|
|
20230607,152600,124478670,7430,7430,7430,7430,0
|
|
20230607,152500,124478670,7430,7430,7430,7430,0
|
|
20230607,152400,124478670,7430,7430,7430,7430,0
|
|
20230607,152300,124478670,7430,7430,7430,7430,0
|
|
20230607,152200,124478670,7430,7430,7430,7430,0
|
|
20230607,152100,124478670,7430,7430,7430,7430,0
|
|
20230607,152000,124478670,7430,7430,7430,7430,0
|
|
20230607,151900,124478670,7430,7420,7430,7420,105
|
|
20230607,151800,123699560,7410,7410,7410,7410,0
|
|
20230607,151700,123699560,7410,7410,7410,7410,12
|
|
20230607,151600,123610640,7440,7440,7440,7440,0
|
|
20230607,151500,123610640,7440,7440,7440,7440,0
|
|
20230607,151400,123610640,7440,7440,7440,7440,0
|
|
20230607,151300,123610640,7440,7440,7440,7440,0
|
|
20230607,151200,123610640,7440,7440,7440,7440,0
|
|
20230607,151100,123610640,7440,7440,7440,7440,0
|
|
20230607,151000,123610640,7440,7440,7440,7440,1
|
|
20230607,150900,123603200,7440,7440,7440,7440,0
|
|
20230607,150800,123603200,7440,7440,7440,7440,0
|
|
20230607,150700,123603200,7440,7440,7440,7440,0
|
|
20230607,150600,123603200,7440,7410,7440,7410,21
|
|
20230607,150500,123447560,7440,7440,7440,7440,0
|
|
20230607,150400,123447560,7440,7440,7440,7440,0
|
|
20230607,150300,123447560,7440,7430,7440,7430,12
|
|
20230607,150200,123358380,7430,7430,7430,7430,8
|
|
20230607,150100,123298940,7420,7420,7420,7420,0
|
|
20230607,150000,123298940,7420,7410,7420,7410,10
|
|
20230607,145900,123224750,7400,7400,7400,7400,435
|
|
20230607,145800,120005750,7390,7370,7390,7370,91
|
|
20230607,145700,119333620,7370,7370,7370,7370,700
|
|
20230607,145600,114174620,7360,7360,7360,7360,293
|
|
20230607,145500,112018140,7370,7370,7370,7370,7
|
|
20230607,145400,111966550,7370,7380,7380,7360,104
|
|
20230607,145300,111200090,7370,7370,7370,7370,91
|
|
20230607,145200,110529420,7380,7380,7380,7380,0
|
|
20230607,145100,110529420,7380,7380,7380,7380,0
|
|
20230607,145000,110529420,7380,7380,7380,7380,0
|
|
20230607,144900,110529420,7380,7380,7380,7380,0
|
|
20230607,144800,110529420,7380,7380,7380,7380,0
|
|
20230607,144700,110529420,7380,7380,7380,7380,1
|
|
20230607,144600,110522040,7360,7370,7370,7360,30
|
|
20230607,144500,110301140,7370,7370,7370,7370,1
|
|
20230607,144400,110293770,7370,7370,7370,7370,1
|
|
20230607,144300,110286400,7370,7370,7370,7370,98
|
|
20230607,144200,109564140,7360,7360,7360,7360,0
|
|
20230607,144100,109564140,7360,7360,7360,7360,0
|
|
20230607,144000,109564140,7360,7360,7360,7360,20
|
|
20230607,143900,109416940,7360,7360,7360,7360,150
|
|
20230607,143800,108312940,7370,7370,7370,7370,8
|
|
20230607,143700,108253980,7370,7370,7370,7370,20
|
|
20230607,143600,108106580,7370,7370,7370,7370,1
|
|
20230607,143500,108099210,7370,7370,7370,7370,0
|
|
20230607,143400,108099210,7370,7370,7370,7370,0
|
|
20230607,143300,108099210,7370,7370,7370,7370,0
|
|
20230607,143200,108099210,7370,7370,7370,7370,129
|
|
20230607,143100,107148480,7370,7370,7370,7370,0
|
|
20230607,143000,107148480,7370,7370,7370,7370,0
|
|
20230607,142900,107148480,7370,7370,7370,7370,0
|
|
20230607,142800,107148480,7370,7370,7370,7370,10
|
|
20230607,142700,107074780,7370,7370,7370,7370,1
|
|
20230607,142600,107067410,7370,7370,7370,7370,0
|
|
20230607,142500,107067410,7370,7370,7370,7370,0
|
|
20230607,142400,107067410,7370,7370,7370,7370,0
|
|
20230607,142300,107067410,7370,7370,7370,7370,10
|
|
20230607,142200,106993710,7360,7360,7360,7360,0
|
|
20230607,142100,106993710,7360,7360,7360,7360,81
|
|
20230607,142000,106397550,7360,7360,7360,7360,0
|
|
20230607,141900,106397550,7360,7360,7360,7360,0
|
|
20230607,141800,106397550,7360,7360,7360,7360,833
|
|
20230607,141700,100266670,7370,7370,7370,7370,0
|
|
20230607,141600,100266670,7370,7370,7370,7370,20
|
|
20230607,141500,100119270,7370,7370,7370,7370,0
|
|
20230607,141400,100119270,7370,7370,7370,7370,82
|
|
20230607,141300,99514930,7390,7390,7390,7390,2
|
|
20230607,141200,99500150,7390,7390,7390,7390,0
|
|
20230607,141100,99500150,7390,7370,7390,7370,438
|
|
20230607,141000,96265490,7370,7370,7370,7370,1
|
|
20230607,140900,96258120,7370,7370,7370,7370,0
|
|
20230607,140800,96258120,7370,7370,7370,7370,0
|
|
20230607,140700,96258120,7370,7370,7370,7370,0
|
|
20230607,140600,96258120,7370,7370,7370,7370,21
|
|
20230607,140500,96103350,7360,7360,7360,7360,0
|
|
20230607,140400,96103350,7360,7360,7360,7360,0
|
|
20230607,140300,96103350,7360,7360,7360,7360,0
|
|
20230607,140200,96103350,7360,7360,7360,7360,1
|
|
20230607,140100,96095990,7370,7360,7370,7360,2
|
|
20230607,140000,96081260,7370,7360,7370,7360,29
|
|
20230607,135900,95867810,7380,7380,7380,7380,0
|
|
20230607,135800,95867810,7380,7380,7380,7380,0
|
|
20230607,135700,95867810,7380,7380,7380,7380,0
|
|
20230607,135600,95867810,7380,7380,7380,7380,7
|
|
20230607,135500,95816150,7380,7380,7380,7380,5
|
|
20230607,135400,95779250,7390,7390,7390,7390,0
|
|
20230607,135300,95779250,7390,7390,7390,7390,0
|
|
20230607,135200,95779250,7390,7390,7390,7390,0
|
|
20230607,135100,95779250,7390,7390,7390,7390,1
|
|
20230607,135000,95771860,7360,7360,7360,7360,50
|
|
20230607,134900,95403860,7370,7390,7390,7370,2
|
|
20230607,134800,95389100,7380,7380,7380,7380,20
|
|
20230607,134700,95241500,7370,7370,7370,7370,970
|
|
20230607,134600,88092600,7370,7370,7370,7370,1
|
|
20230607,134500,88085230,7380,7380,7380,7380,0
|
|
20230607,134400,88085230,7380,7380,7380,7380,0
|
|
20230607,134300,88085230,7380,7380,7380,7380,0
|
|
20230607,134200,88085230,7380,7380,7380,7380,0
|
|
20230607,134100,88085230,7380,7380,7380,7380,0
|
|
20230607,134000,88085230,7380,7380,7380,7380,118
|
|
20230607,133900,87214390,7380,7380,7380,7380,0
|
|
20230607,133800,87214390,7380,7380,7380,7380,0
|
|
20230607,133700,87214390,7380,7380,7380,7380,0
|
|
20230607,133600,87214390,7380,7380,7380,7380,0
|
|
20230607,133500,87214390,7380,7380,7380,7380,7
|
|
20230607,133400,87162730,7380,7380,7380,7380,0
|
|
20230607,133300,87162730,7380,7380,7380,7380,206
|
|
20230607,133200,85642450,7380,7380,7380,7380,0
|
|
20230607,133100,85642450,7380,7380,7380,7380,0
|
|
20230607,133000,85642450,7380,7380,7380,7380,0
|
|
20230607,132900,85642450,7380,7380,7380,7380,0
|
|
20230607,132800,85642450,7380,7380,7380,7380,20
|
|
20230607,132700,85494850,7400,7400,7400,7400,0
|
|
20230607,132600,85494850,7400,7400,7400,7400,0
|
|
20230607,132500,85494850,7400,7400,7400,7400,0
|
|
20230607,132400,85494850,7400,7400,7400,7400,0
|
|
20230607,132300,85494850,7400,7400,7400,7400,0
|
|
20230607,132200,85494850,7400,7400,7400,7400,1
|
|
20230607,132100,85487450,7380,7380,7380,7380,0
|
|
20230607,132000,85487450,7380,7380,7380,7380,0
|
|
20230607,131900,85487450,7380,7380,7380,7380,40
|
|
20230607,131800,85192250,7380,7380,7380,7380,0
|
|
20230607,131700,85192250,7380,7380,7380,7380,0
|
|
20230607,131600,85192250,7380,7380,7380,7380,0
|
|
20230607,131500,85192250,7380,7380,7380,7380,0
|
|
20230607,131400,85192250,7380,7390,7390,7380,530
|
|
20230607,131300,81275850,7380,7380,7380,7380,0
|
|
20230607,131200,81275850,7380,7380,7380,7380,105
|
|
20230607,131100,80500950,7380,7380,7380,7380,72
|
|
20230607,131000,79969590,7380,7380,7380,7380,0
|
|
20230607,130900,79969590,7380,7380,7380,7380,0
|
|
20230607,130800,79969590,7380,7380,7380,7380,15
|
|
20230607,130700,79858890,7380,7380,7380,7380,0
|
|
20230607,130600,79858890,7380,7380,7380,7380,0
|
|
20230607,130500,79858890,7380,7380,7380,7380,0
|
|
20230607,130400,79858890,7380,7380,7380,7380,0
|
|
20230607,130300,79858890,7380,7380,7380,7380,0
|
|
20230607,130200,79858890,7380,7380,7380,7380,0
|
|
20230607,130100,79858890,7380,7380,7380,7380,30
|
|
20230607,130000,79637490,7390,7390,7390,7390,28
|
|
20230607,125900,79430570,7390,7390,7390,7390,0
|
|
20230607,125800,79430570,7390,7390,7390,7390,30
|
|
20230607,125700,79208870,7390,7390,7390,7390,1
|
|
20230607,125600,79201480,7390,7390,7390,7390,50
|
|
20230607,125500,78831980,7390,7390,7390,7390,0
|
|
20230607,125400,78831980,7390,7390,7390,7390,0
|
|
20230607,125300,78831980,7390,7390,7390,7390,409
|
|
20230607,125200,75809470,7400,7400,7400,7400,10
|
|
20230607,125100,75735470,7400,7400,7400,7400,1
|
|
20230607,125000,75728070,7400,7400,7400,7400,0
|
|
20230607,124900,75728070,7400,7400,7400,7400,0
|
|
20230607,124800,75728070,7400,7400,7400,7400,0
|
|
20230607,124700,75728070,7400,7400,7400,7400,0
|
|
20230607,124600,75728070,7400,7400,7400,7400,0
|
|
20230607,124500,75728070,7400,7400,7400,7400,0
|
|
20230607,124400,75728070,7400,7400,7400,7400,0
|
|
20230607,124300,75728070,7400,7400,7400,7400,0
|
|
20230607,124200,75728070,7400,7400,7400,7400,353
|
|
20230607,124100,73115870,7400,7400,7400,7400,0
|
|
20230607,124000,73115870,7400,7410,7410,7400,18
|
|
20230607,123900,72982540,7430,7430,7430,7430,1
|
|
20230607,123800,72975110,7410,7410,7410,7410,0
|
|
20230607,123700,72975110,7410,7410,7410,7410,1
|
|
20230607,123600,72967700,7420,7420,7420,7420,10
|
|
20230607,123500,72893500,7420,7420,7420,7420,0
|
|
20230607,123400,72893500,7420,7420,7420,7420,7
|
|
20230607,123300,72841560,7420,7420,7420,7420,0
|
|
20230607,123200,72841560,7420,7420,7420,7420,0
|
|
20230607,123100,72841560,7420,7420,7420,7420,9
|
|
20230607,123000,72774780,7420,7420,7420,7420,0
|
|
20230607,122900,72774780,7420,7420,7420,7420,3
|
|
20230607,122800,72752520,7420,7420,7420,7420,0
|
|
20230607,122700,72752520,7420,7420,7420,7420,0
|
|
20230607,122600,72752520,7420,7420,7420,7420,3
|
|
20230607,122500,72730260,7420,7420,7420,7420,0
|
|
20230607,122400,72730260,7420,7420,7420,7420,88
|
|
20230607,122300,72077300,7420,7420,7420,7420,1
|
|
20230607,122200,72069880,7420,7420,7420,7420,40
|
|
20230607,122100,71773080,7420,7420,7420,7420,0
|
|
20230607,122000,71773080,7420,7420,7420,7420,0
|
|
20230607,121900,71773080,7420,7420,7420,7420,0
|
|
20230607,121800,71773080,7420,7420,7420,7420,0
|
|
20230607,121700,71773080,7420,7420,7420,7420,10
|
|
20230607,121600,71698880,7420,7420,7420,7420,0
|
|
20230607,121500,71698880,7420,7420,7420,7420,0
|
|
20230607,121400,71698880,7420,7420,7420,7420,0
|
|
20230607,121300,71698880,7420,7420,7420,7420,0
|
|
20230607,121200,71698880,7420,7420,7420,7420,0
|
|
20230607,121100,71698880,7420,7420,7420,7420,0
|
|
20230607,121000,71698880,7420,7420,7420,7420,0
|
|
20230607,120900,71698880,7420,7420,7420,7420,1
|
|
20230607,120800,71691460,7430,7430,7430,7430,10
|
|
20230607,120700,71617160,7430,7430,7430,7430,0
|
|
20230607,120600,71617160,7430,7430,7430,7430,0
|
|
20230607,120500,71617160,7430,7430,7430,7430,1
|
|
20230607,120400,71609730,7430,7430,7430,7430,1
|
|
20230607,120300,71602300,7430,7430,7430,7410,6
|
|
20230607,120200,71557740,7430,7430,7430,7430,10
|
|
20230607,120100,71483440,7430,7430,7430,7430,180
|
|
20230607,120000,70146040,7430,7430,7430,7430,0
|
|
20230607,115900,70146040,7430,7430,7430,7430,0
|
|
20230607,115800,70146040,7430,7430,7430,7430,0
|
|
20230607,115700,70146040,7430,7430,7430,7430,0
|
|
20230607,115600,70146040,7430,7430,7430,7430,0
|
|
20230607,115500,70146040,7430,7420,7430,7420,20
|
|
20230607,115400,69997470,7430,7430,7430,7430,88
|
|
20230607,115300,69343630,7430,7430,7430,7430,0
|
|
20230607,115200,69343630,7430,7430,7430,7430,3
|
|
20230607,115100,69321340,7430,7430,7430,7430,6
|
|
20230607,115000,69276760,7430,7430,7430,7430,3
|
|
20230607,114900,69254470,7430,7430,7430,7430,100
|
|
20230607,114800,68511470,7430,7430,7430,7430,0
|
|
20230607,114700,68511470,7430,7430,7430,7430,0
|
|
20230607,114600,68511470,7430,7430,7430,7430,0
|
|
20230607,114500,68511470,7430,7430,7430,7430,0
|
|
20230607,114400,68511470,7430,7430,7430,7430,67
|
|
20230607,114300,68013660,7430,7430,7430,7430,0
|
|
20230607,114200,68013660,7430,7430,7430,7430,0
|
|
20230607,114100,68013660,7430,7430,7430,7430,3
|
|
20230607,114000,67991370,7400,7400,7400,7400,0
|
|
20230607,113900,67991370,7400,7400,7400,7400,95
|
|
20230607,113800,67288370,7440,7440,7440,7440,0
|
|
20230607,113700,67288370,7440,7440,7440,7440,0
|
|
20230607,113600,67288370,7440,7440,7440,7440,0
|
|
20230607,113500,67288370,7440,7440,7440,7440,0
|
|
20230607,113400,67288370,7440,7440,7440,7440,0
|
|
20230607,113300,67288370,7440,7440,7440,7440,0
|
|
20230607,113200,67288370,7440,7440,7440,7440,0
|
|
20230607,113100,67288370,7440,7440,7440,7440,0
|
|
20230607,113000,67288370,7440,7440,7440,7440,0
|
|
20230607,112900,67288370,7440,7440,7440,7440,0
|
|
20230607,112800,67288370,7440,7440,7440,7440,0
|
|
20230607,112700,67288370,7440,7440,7440,7440,1
|
|
20230607,112600,67280930,7440,7440,7440,7440,0
|
|
20230607,112500,67280930,7440,7440,7440,7440,0
|
|
20230607,112400,67280930,7440,7440,7440,7440,0
|
|
20230607,112300,67280930,7440,7440,7440,7440,0
|
|
20230607,112200,67280930,7440,7440,7440,7440,0
|
|
20230607,112100,67280930,7440,7440,7440,7440,0
|
|
20230607,112000,67280930,7440,7440,7440,7440,0
|
|
20230607,111900,67280930,7440,7440,7440,7440,0
|
|
20230607,111800,67280930,7440,7440,7440,7440,0
|
|
20230607,111700,67280930,7440,7440,7440,7440,0
|
|
20230607,111600,67280930,7440,7440,7440,7440,0
|
|
20230607,111500,67280930,7440,7440,7440,7440,0
|
|
20230607,111400,67280930,7440,7440,7440,7440,0
|
|
20230607,111300,67280930,7440,7440,7440,7440,0
|
|
20230607,111200,67280930,7440,7440,7440,7440,0
|
|
20230607,111100,67280930,7440,7440,7440,7440,0
|
|
20230607,111000,67280930,7440,7440,7440,7440,0
|
|
20230607,110900,67280930,7440,7440,7440,7440,0
|
|
20230607,110800,67280930,7440,7440,7440,7440,0
|
|
20230607,110700,67280930,7440,7440,7440,7440,0
|
|
20230607,110600,67280930,7440,7440,7440,7440,0
|
|
20230607,110500,67280930,7440,7440,7440,7440,0
|
|
20230607,110400,67280930,7440,7440,7440,7440,0
|
|
20230607,110300,67280930,7440,7440,7440,7440,0
|
|
20230607,110200,67280930,7440,7440,7440,7440,0
|
|
20230607,110100,67280930,7440,7440,7440,7440,0
|
|
20230607,110000,67280930,7440,7440,7440,7440,0
|
|
20230607,105900,67280930,7440,7440,7440,7440,0
|
|
20230607,105800,67280930,7440,7440,7440,7440,0
|
|
20230607,105700,67280930,7440,7440,7440,7440,156
|
|
20230607,105600,66120290,7440,7440,7440,7440,50
|
|
20230607,105500,65748290,7440,7440,7440,7440,0
|
|
20230607,105400,65748290,7440,7440,7440,7440,0
|
|
20230607,105300,65748290,7440,7430,7440,7430,335
|
|
20230607,105200,63256600,7400,7400,7400,7400,0
|
|
20230607,105100,63256600,7400,7400,7400,7400,0
|
|
20230607,105000,63256600,7400,7400,7400,7400,173
|
|
20230607,104900,61976400,7400,7400,7400,7400,0
|
|
20230607,104800,61976400,7400,7400,7400,7400,20
|
|
20230607,104700,61828400,7390,7390,7390,7390,0
|
|
20230607,104600,61828400,7390,7400,7400,7390,81
|
|
20230607,104500,61229400,7400,7400,7400,7400,20
|
|
20230607,104400,61081400,7400,7400,7400,7400,0
|
|
20230607,104300,61081400,7400,7400,7400,7400,123
|
|
20230607,104200,60171200,7400,7400,7400,7400,20
|
|
20230607,104100,60023200,7390,7390,7390,7390,0
|
|
20230607,104000,60023200,7390,7390,7390,7390,0
|
|
20230607,103900,60023200,7390,7390,7390,7390,0
|
|
20230607,103800,60023200,7390,7390,7390,7390,0
|
|
20230607,103700,60023200,7390,7400,7400,7390,69
|
|
20230607,103600,59513090,7400,7400,7400,7400,174
|
|
20230607,103500,58225490,7400,7400,7400,7400,50
|
|
20230607,103400,57855490,7400,7400,7400,7400,0
|
|
20230607,103300,57855490,7400,7400,7400,7400,0
|
|
20230607,103200,57855490,7400,7400,7400,7400,0
|
|
20230607,103100,57855490,7400,7400,7400,7400,162
|
|
20230607,103000,56656690,7430,7430,7430,7430,0
|
|
20230607,102900,56656690,7430,7430,7430,7430,20
|
|
20230607,102800,56508090,7400,7400,7400,7400,16
|
|
20230607,102700,56389690,7400,7400,7400,7400,0
|
|
20230607,102600,56389690,7400,7400,7400,7400,0
|
|
20230607,102500,56389690,7400,7400,7400,7400,635
|
|
20230607,102400,51690690,7400,7400,7400,7400,191
|
|
20230607,102300,50277290,7400,7400,7400,7400,50
|
|
20230607,102200,49907290,7390,7390,7390,7390,0
|
|
20230607,102100,49907290,7390,7390,7390,7390,0
|
|
20230607,102000,49907290,7390,7410,7410,7390,725
|
|
20230607,101900,44542330,7440,7440,7440,7440,0
|
|
20230607,101800,44542330,7440,7440,7440,7440,0
|
|
20230607,101700,44542330,7440,7440,7440,7440,0
|
|
20230607,101600,44542330,7440,7440,7440,7440,0
|
|
20230607,101500,44542330,7440,7440,7440,7440,0
|
|
20230607,101400,44542330,7440,7440,7440,7440,2
|
|
20230607,101300,44527450,7440,7440,7440,7440,0
|
|
20230607,101200,44527450,7440,7440,7440,7440,0
|
|
20230607,101100,44527450,7440,7440,7440,7440,0
|
|
20230607,101000,44527450,7440,7440,7440,7440,0
|
|
20230607,100900,44527450,7440,7440,7440,7440,1
|
|
20230607,100800,44520010,7400,7400,7400,7400,0
|
|
20230607,100700,44520010,7400,7400,7400,7400,0
|
|
20230607,100600,44520010,7400,7400,7400,7400,0
|
|
20230607,100500,44520010,7400,7400,7400,7400,0
|
|
20230607,100400,44520010,7400,7400,7400,7400,1
|
|
20230607,100300,44512610,7440,7440,7440,7440,1
|
|
20230607,100200,44505170,7440,7440,7440,7440,0
|
|
20230607,100100,44505170,7440,7440,7440,7440,0
|
|
20230607,100000,44505170,7440,7440,7440,7440,0
|
|
20230607,095900,44505170,7440,7440,7440,7440,0
|
|
20230607,095800,44505170,7440,7440,7440,7440,0
|
|
20230607,095700,44505170,7440,7440,7440,7440,0
|
|
20230607,095600,44505170,7440,7440,7440,7440,0
|
|
20230607,095500,44505170,7440,7440,7440,7440,3
|
|
20230607,095400,44482850,7400,7400,7400,7400,0
|
|
20230607,095300,44482850,7400,7400,7400,7400,0
|
|
20230607,095200,44482850,7400,7400,7400,7400,0
|
|
20230607,095100,44482850,7400,7400,7400,7400,2040
|
|
20230607,095000,29386850,7400,7440,7440,7400,2415
|
|
20230607,094900,11496300,7450,7450,7450,7450,0
|
|
20230607,094800,11496300,7450,7450,7450,7450,13
|
|
20230607,094700,11399450,7460,7460,7460,7460,1
|
|
20230607,094600,11391990,7450,7450,7450,7450,0
|
|
20230607,094500,11391990,7450,7450,7450,7450,0
|
|
20230607,094400,11391990,7450,7450,7450,7450,143
|
|
20230607,094300,10326640,7450,7450,7450,7450,0
|
|
20230607,094200,10326640,7450,7450,7450,7450,144
|
|
20230607,094100,9253840,7450,7450,7450,7450,0
|
|
20230607,094000,9253840,7450,7450,7450,7450,11
|
|
20230607,093900,9171890,7450,7450,7450,7450,0
|
|
20230607,093800,9171890,7450,7450,7450,7450,0
|
|
20230607,093700,9171890,7450,7450,7450,7450,0
|
|
20230607,093600,9171890,7450,7450,7450,7450,1
|
|
20230607,093500,9164440,7450,7450,7450,7450,50
|
|
20230607,093400,8791940,7480,7480,7480,7480,1
|
|
20230607,093300,8784460,7470,7440,7470,7440,119
|
|
20230607,093200,7895560,7460,7460,7460,7460,20
|
|
20230607,093100,7746360,7460,7460,7460,7460,4
|
|
20230607,093000,7716520,7450,7440,7450,7440,5
|
|
20230607,092900,7679290,7440,7420,7440,7420,2
|
|
20230607,092800,7664430,7440,7440,7440,7440,1
|
|
20230607,092700,7656990,7410,7410,7410,7410,0
|
|
20230607,092600,7656990,7410,7420,7420,7410,437
|
|
20230607,092500,4416690,7420,7420,7420,7420,0
|
|
20230607,092400,4416690,7420,7430,7430,7420,2
|
|
20230607,092300,4401840,7430,7430,7430,7430,0
|
|
20230607,092200,4401840,7430,7430,7430,7430,42
|
|
20230607,092100,4089780,7420,7420,7420,7420,0
|
|
20230607,092000,4089780,7420,7430,7430,7420,90
|
|
20230607,091900,3421090,7430,7430,7430,7430,0
|
|
20230607,091800,3421090,7430,7430,7430,7430,0
|
|
20230607,091700,3421090,7430,7430,7430,7430,0
|
|
20230607,091600,3421090,7430,7430,7430,7430,0
|
|
20230607,091500,3421090,7430,7430,7430,7430,0
|
|
20230607,091400,3421090,7430,7430,7430,7430,1
|
|
20230607,091300,3413660,7450,7450,7450,7450,1
|
|
20230607,091200,3406210,7450,7450,7450,7450,0
|
|
20230607,091100,3406210,7450,7450,7450,7450,16
|
|
20230607,091000,3287010,7430,7460,7460,7430,21
|
|
20230607,090900,3130680,7460,7450,7460,7450,22
|
|
20230607,090800,2966570,7460,7460,7460,7460,0
|
|
20230607,090700,2966570,7460,7460,7460,7460,0
|
|
20230607,090600,2966570,7460,7460,7470,7460,15
|
|
20230607,090500,2854630,7470,7470,7470,7470,0
|
|
20230607,090400,2854630,7470,7450,7470,7450,41
|
|
20230607,090300,2548770,7450,7450,7450,7450,6
|
|
20230607,090200,2504070,7440,7440,7440,7440,0
|
|
20230607,090100,2504070,7440,7420,7440,7420,155
|
|
20230607,090000,1353570,7420,7390,7420,7390,183
|