573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,182900,1170653880,7750,7750,7750,7750,0
|
|
20230612,182800,1170653880,7750,7750,7750,7750,0
|
|
20230612,182700,1170653880,7750,7750,7750,7750,0
|
|
20230612,182600,1170653880,7750,7750,7750,7750,0
|
|
20230612,182500,1170653880,7750,7750,7750,7750,0
|
|
20230612,182400,1170653880,7750,7750,7750,7750,0
|
|
20230612,182300,1170653880,7750,7750,7750,7750,0
|
|
20230612,182200,1170653880,7750,7750,7750,7750,0
|
|
20230612,182100,1170653880,7750,7750,7750,7750,0
|
|
20230612,182000,1170653880,7750,7750,7750,7750,0
|
|
20230612,181900,1170653880,7750,7750,7750,7750,0
|
|
20230612,181800,1170653880,7750,7750,7750,7750,0
|
|
20230612,181700,1170653880,7750,7750,7750,7750,0
|
|
20230612,181600,1170653880,7750,7750,7750,7750,0
|
|
20230612,181500,1170653880,7750,7750,7750,7750,0
|
|
20230612,181400,1170653880,7750,7750,7750,7750,0
|
|
20230612,181300,1170653880,7750,7750,7750,7750,0
|
|
20230612,181200,1170653880,7750,7750,7750,7750,0
|
|
20230612,181100,1170653880,7750,7750,7750,7750,0
|
|
20230612,181000,1170653880,7750,7750,7750,7750,0
|
|
20230612,180900,1170653880,7750,7750,7750,7750,0
|
|
20230612,180800,1170653880,7750,7750,7750,7750,0
|
|
20230612,180700,1170653880,7750,7750,7750,7750,0
|
|
20230612,180600,1170653880,7750,7750,7750,7750,0
|
|
20230612,180500,1170653880,7750,7750,7750,7750,0
|
|
20230612,180400,1170653880,7750,7750,7750,7750,0
|
|
20230612,180300,1170653880,7750,7750,7750,7750,0
|
|
20230612,180200,1170653880,7750,7750,7750,7750,0
|
|
20230612,180100,1170653880,7750,7750,7750,7750,0
|
|
20230612,180000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,175900,1170653880,7750,7750,7750,7750,0
|
|
20230612,175800,1170653880,7750,7750,7750,7750,0
|
|
20230612,175700,1170653880,7750,7750,7750,7750,0
|
|
20230612,175600,1170653880,7750,7750,7750,7750,0
|
|
20230612,175500,1170653880,7750,7750,7750,7750,0
|
|
20230612,175400,1170653880,7750,7750,7750,7750,0
|
|
20230612,175300,1170653880,7750,7750,7750,7750,0
|
|
20230612,175200,1170653880,7750,7750,7750,7750,0
|
|
20230612,175100,1170653880,7750,7750,7750,7750,0
|
|
20230612,175000,1170653880,7750,7750,7750,7750,0
|
|
20230612,174900,1170653880,7750,7750,7750,7750,0
|
|
20230612,174800,1170653880,7750,7750,7750,7750,0
|
|
20230612,174700,1170653880,7750,7750,7750,7750,0
|
|
20230612,174600,1170653880,7750,7750,7750,7750,0
|
|
20230612,174500,1170653880,7750,7750,7750,7750,0
|
|
20230612,174400,1170653880,7750,7750,7750,7750,0
|
|
20230612,174300,1170653880,7750,7750,7750,7750,0
|
|
20230612,174200,1170653880,7750,7750,7750,7750,0
|
|
20230612,174100,1170653880,7750,7750,7750,7750,0
|
|
20230612,174000,1170653880,7750,7750,7750,7750,0
|
|
20230612,173900,1170653880,7750,7750,7750,7750,0
|
|
20230612,173800,1170653880,7750,7750,7750,7750,0
|
|
20230612,173700,1170653880,7750,7750,7750,7750,0
|
|
20230612,173600,1170653880,7750,7750,7750,7750,0
|
|
20230612,173500,1170653880,7750,7750,7750,7750,0
|
|
20230612,173400,1170653880,7750,7750,7750,7750,0
|
|
20230612,173300,1170653880,7750,7750,7750,7750,0
|
|
20230612,173200,1170653880,7750,7750,7750,7750,0
|
|
20230612,173100,1170653880,7750,7750,7750,7750,0
|
|
20230612,173000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,172900,1170653880,7750,7750,7750,7750,0
|
|
20230612,172800,1170653880,7750,7750,7750,7750,0
|
|
20230612,172700,1170653880,7750,7750,7750,7750,0
|
|
20230612,172600,1170653880,7750,7750,7750,7750,0
|
|
20230612,172500,1170653880,7750,7750,7750,7750,0
|
|
20230612,172400,1170653880,7750,7750,7750,7750,0
|
|
20230612,172300,1170653880,7750,7750,7750,7750,0
|
|
20230612,172200,1170653880,7750,7750,7750,7750,0
|
|
20230612,172100,1170653880,7750,7750,7750,7750,0
|
|
20230612,172000,1170653880,7750,7750,7750,7750,0
|
|
20230612,171900,1170653880,7750,7750,7750,7750,0
|
|
20230612,171800,1170653880,7750,7750,7750,7750,0
|
|
20230612,171700,1170653880,7750,7750,7750,7750,0
|
|
20230612,171600,1170653880,7750,7750,7750,7750,0
|
|
20230612,171500,1170653880,7750,7750,7750,7750,0
|
|
20230612,171400,1170653880,7750,7750,7750,7750,0
|
|
20230612,171300,1170653880,7750,7750,7750,7750,0
|
|
20230612,171200,1170653880,7750,7750,7750,7750,0
|
|
20230612,171100,1170653880,7750,7750,7750,7750,0
|
|
20230612,171000,1170653880,7750,7750,7750,7750,0
|
|
20230612,170900,1170653880,7750,7750,7750,7750,0
|
|
20230612,170800,1170653880,7750,7750,7750,7750,0
|
|
20230612,170700,1170653880,7750,7750,7750,7750,0
|
|
20230612,170600,1170653880,7750,7750,7750,7750,0
|
|
20230612,170500,1170653880,7750,7750,7750,7750,0
|
|
20230612,170400,1170653880,7750,7750,7750,7750,0
|
|
20230612,170300,1170653880,7750,7750,7750,7750,0
|
|
20230612,170200,1170653880,7750,7750,7750,7750,0
|
|
20230612,170100,1170653880,7750,7750,7750,7750,0
|
|
20230612,170000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,165900,1170653880,7750,7750,7750,7750,0
|
|
20230612,165800,1170653880,7750,7750,7750,7750,0
|
|
20230612,165700,1170653880,7750,7750,7750,7750,0
|
|
20230612,165600,1170653880,7750,7750,7750,7750,0
|
|
20230612,165500,1170653880,7750,7750,7750,7750,0
|
|
20230612,165400,1170653880,7750,7750,7750,7750,0
|
|
20230612,165300,1170653880,7750,7750,7750,7750,0
|
|
20230612,165200,1170653880,7750,7750,7750,7750,0
|
|
20230612,165100,1170653880,7750,7750,7750,7750,0
|
|
20230612,165000,1170653880,7750,7750,7750,7750,0
|
|
20230612,164900,1170653880,7750,7750,7750,7750,0
|
|
20230612,164800,1170653880,7750,7750,7750,7750,0
|
|
20230612,164700,1170653880,7750,7750,7750,7750,0
|
|
20230612,164600,1170653880,7750,7750,7750,7750,0
|
|
20230612,164500,1170653880,7750,7750,7750,7750,0
|
|
20230612,164400,1170653880,7750,7750,7750,7750,0
|
|
20230612,164300,1170653880,7750,7750,7750,7750,0
|
|
20230612,164200,1170653880,7750,7750,7750,7750,0
|
|
20230612,164100,1170653880,7750,7750,7750,7750,0
|
|
20230612,164000,1170653880,7750,7750,7750,7750,0
|
|
20230612,163900,1170653880,7750,7750,7750,7750,0
|
|
20230612,163800,1170653880,7750,7750,7750,7750,0
|
|
20230612,163700,1170653880,7750,7750,7750,7750,0
|
|
20230612,163600,1170653880,7750,7750,7750,7750,0
|
|
20230612,163500,1170653880,7750,7750,7750,7750,0
|
|
20230612,163400,1170653880,7750,7750,7750,7750,0
|
|
20230612,163300,1170653880,7750,7750,7750,7750,0
|
|
20230612,163200,1170653880,7750,7750,7750,7750,0
|
|
20230612,163100,1170653880,7750,7750,7750,7750,0
|
|
20230612,163000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,162900,1170653880,7750,7750,7750,7750,0
|
|
20230612,162800,1170653880,7750,7750,7750,7750,0
|
|
20230612,162700,1170653880,7750,7750,7750,7750,0
|
|
20230612,162600,1170653880,7750,7750,7750,7750,0
|
|
20230612,162500,1170653880,7750,7750,7750,7750,0
|
|
20230612,162400,1170653880,7750,7750,7750,7750,0
|
|
20230612,162300,1170653880,7750,7750,7750,7750,0
|
|
20230612,162200,1170653880,7750,7750,7750,7750,0
|
|
20230612,162100,1170653880,7750,7750,7750,7750,0
|
|
20230612,162000,1170653880,7750,7750,7750,7750,0
|
|
20230612,161900,1170653880,7750,7750,7750,7750,0
|
|
20230612,161800,1170653880,7750,7750,7750,7750,0
|
|
20230612,161700,1170653880,7750,7750,7750,7750,0
|
|
20230612,161600,1170653880,7750,7750,7750,7750,0
|
|
20230612,161500,1170653880,7750,7750,7750,7750,0
|
|
20230612,161400,1170653880,7750,7750,7750,7750,0
|
|
20230612,161300,1170653880,7750,7750,7750,7750,0
|
|
20230612,161200,1170653880,7750,7750,7750,7750,0
|
|
20230612,161100,1170653880,7750,7750,7750,7750,0
|
|
20230612,161000,1170653880,7750,7750,7750,7750,0
|
|
20230612,160900,1170653880,7750,7750,7750,7750,0
|
|
20230612,160800,1170653880,7750,7750,7750,7750,0
|
|
20230612,160700,1170653880,7750,7750,7750,7750,0
|
|
20230612,160600,1170653880,7750,7750,7750,7750,0
|
|
20230612,160500,1170653880,7750,7750,7750,7750,0
|
|
20230612,160400,1170653880,7750,7750,7750,7750,0
|
|
20230612,160300,1170653880,7750,7750,7750,7750,0
|
|
20230612,160200,1170653880,7750,7750,7750,7750,0
|
|
20230612,160100,1170653880,7750,7750,7750,7750,0
|
|
20230612,160000,1170653880,7750,7750,7750,7750,3629
|
|
20230612,155900,1170653880,7750,7750,7750,7750,0
|
|
20230612,155800,1170653880,7750,7750,7750,7750,0
|
|
20230612,155700,1170653880,7750,7750,7750,7750,0
|
|
20230612,155600,1170653880,7750,7750,7750,7750,0
|
|
20230612,155500,1170653880,7750,7750,7750,7750,0
|
|
20230612,155400,1170653880,7750,7750,7750,7750,0
|
|
20230612,155300,1170653880,7750,7750,7750,7750,0
|
|
20230612,155200,1170653880,7750,7750,7750,7750,0
|
|
20230612,155100,1170653880,7750,7750,7750,7750,0
|
|
20230612,155000,1170653880,7750,7750,7750,7750,0
|
|
20230612,154900,1170653880,7750,7750,7750,7750,0
|
|
20230612,154800,1170653880,7750,7750,7750,7750,0
|
|
20230612,154700,1170653880,7750,7750,7750,7750,0
|
|
20230612,154600,1170653880,7750,7750,7750,7750,0
|
|
20230612,154500,1170653880,7750,7750,7750,7750,0
|
|
20230612,154400,1170653880,7750,7750,7750,7750,0
|
|
20230612,154300,1170653880,7750,7750,7750,7750,0
|
|
20230612,154200,1170653880,7750,7750,7750,7750,0
|
|
20230612,154100,1170653880,7750,7750,7750,7750,0
|
|
20230612,154000,1170653880,7750,7750,7750,7750,0
|
|
20230612,153900,1170653880,7750,7750,7750,7750,0
|
|
20230612,153800,1170653880,7750,7750,7750,7750,0
|
|
20230612,153700,1170653880,7750,7750,7750,7750,0
|
|
20230612,153600,1170653880,7750,7750,7750,7750,0
|
|
20230612,153500,1170653880,7750,7750,7750,7750,0
|
|
20230612,153400,1170653880,7750,7750,7750,7750,0
|
|
20230612,153300,1170653880,7750,7750,7750,7750,0
|
|
20230612,153200,1170653880,7750,7750,7750,7750,0
|
|
20230612,153100,1170653880,7750,7750,7750,7750,0
|
|
20230612,153000,1170653880,7750,7750,7750,7750,7258
|
|
20230612,152900,1142529130,7800,7800,7800,7800,0
|
|
20230612,152800,1142529130,7800,7800,7800,7800,0
|
|
20230612,152700,1142529130,7800,7800,7800,7800,0
|
|
20230612,152600,1142529130,7800,7800,7800,7800,0
|
|
20230612,152500,1142529130,7800,7800,7800,7800,0
|
|
20230612,152400,1142529130,7800,7800,7800,7800,0
|
|
20230612,152300,1142529130,7800,7800,7800,7800,0
|
|
20230612,152200,1142529130,7800,7800,7800,7800,0
|
|
20230612,152100,1142529130,7800,7800,7800,7800,0
|
|
20230612,152000,1142529130,7800,7800,7800,7800,0
|
|
20230612,151900,1142529130,7800,7800,7800,7800,87
|
|
20230612,151800,1141850530,7810,7810,7810,7760,482
|
|
20230612,151700,1138109760,7810,7780,7810,7760,187
|
|
20230612,151600,1136656140,7770,7810,7810,7770,13
|
|
20230612,151500,1136554770,7820,7820,7820,7760,929
|
|
20230612,151400,1129331470,7820,7820,7820,7820,5
|
|
20230612,151300,1129292370,7820,7790,7830,7790,18
|
|
20230612,151200,1129151650,7790,7830,7830,7760,704
|
|
20230612,151100,1123687320,7810,7810,7830,7810,71
|
|
20230612,151000,1123132350,7810,7840,7840,7790,55
|
|
20230612,150900,1122702520,7840,7790,7840,7790,1044
|
|
20230612,150800,1114519690,7790,7770,7830,7770,1400
|
|
20230612,150700,1103577000,7770,7760,7770,7760,1062
|
|
20230612,150600,1095327940,7760,7760,7760,7760,10
|
|
20230612,150500,1095250340,7760,7770,7770,7750,1026
|
|
20230612,150400,1087298510,7770,7760,7770,7750,338
|
|
20230612,150300,1084675650,7760,7760,7760,7760,16
|
|
20230612,150200,1084551490,7760,7770,7770,7760,185
|
|
20230612,150100,1083115500,7770,7770,7770,7770,26
|
|
20230612,150000,1082913480,7770,7770,7770,7770,2
|
|
20230612,145900,1082897940,7770,7760,7770,7760,7
|
|
20230612,145800,1082843610,7770,7760,7770,7760,811
|
|
20230612,145700,1076542800,7760,7770,7770,7750,529
|
|
20230612,145600,1072436180,7780,7780,7780,7780,1
|
|
20230612,145500,1072428400,7780,7790,7790,7780,2
|
|
20230612,145400,1072412830,7780,7780,7780,7780,0
|
|
20230612,145300,1072412830,7780,7780,7780,7780,8
|
|
20230612,145200,1072350590,7780,7770,7780,7750,1764
|
|
20230612,145100,1058648510,7820,7820,7820,7820,0
|
|
20230612,145000,1058648510,7820,7820,7820,7820,0
|
|
20230612,144900,1058648510,7820,7770,7820,7770,3
|
|
20230612,144800,1058625150,7770,7770,7770,7770,9
|
|
20230612,144700,1058555220,7770,7770,7770,7770,4
|
|
20230612,144600,1058524140,7770,7770,7770,7760,52
|
|
20230612,144500,1058120520,7760,7760,7760,7760,31
|
|
20230612,144400,1057879960,7760,7820,7820,7750,2071
|
|
20230612,144300,1041749160,7820,7810,7820,7810,357
|
|
20230612,144200,1038960320,7810,7810,7810,7810,66
|
|
20230612,144100,1038444860,7810,7810,7810,7810,48
|
|
20230612,144000,1038069980,7810,7780,7810,7780,3758
|
|
20230612,143900,1008760770,7780,7780,7780,7780,133
|
|
20230612,143800,1007726030,7780,7780,7780,7780,0
|
|
20230612,143700,1007726030,7780,7770,7780,7770,1011
|
|
20230612,143600,999868740,7790,7790,7790,7790,0
|
|
20230612,143500,999868740,7790,7780,7790,7780,2
|
|
20230612,143400,999853170,7780,7780,7780,7780,139
|
|
20230612,143300,998771750,7780,7770,7780,7750,5329
|
|
20230612,143200,957455960,7780,7770,7780,7770,25
|
|
20230612,143100,957261530,7770,7780,7780,7760,1470
|
|
20230612,143000,945840730,7800,7800,7800,7800,8
|
|
20230612,142900,945778330,7800,7770,7800,7760,10566
|
|
20230612,142800,863748330,7760,7800,7800,7760,8556
|
|
20230612,142700,797313800,7810,7810,7810,7770,8048
|
|
20230612,142600,734666510,7820,7820,7820,7810,471
|
|
20230612,142500,730984680,7820,7820,7820,7820,4583
|
|
20230612,142400,695145620,7820,7820,7820,7820,0
|
|
20230612,142300,695145620,7820,7820,7820,7820,0
|
|
20230612,142200,695145620,7820,7820,7820,7820,0
|
|
20230612,142100,695145620,7820,7820,7820,7820,0
|
|
20230612,142000,695145620,7820,7820,7820,7820,0
|
|
20230612,141900,695145620,7820,7830,7830,7810,1229
|
|
20230612,141800,685539360,7830,7830,7830,7830,36
|
|
20230612,141700,685257480,7830,7830,7830,7830,23
|
|
20230612,141600,685077390,7830,7830,7830,7830,8
|
|
20230612,141500,685014750,7830,7830,7830,7830,23
|
|
20230612,141400,684834660,7830,7830,7830,7830,0
|
|
20230612,141300,684834660,7830,7830,7830,7830,36
|
|
20230612,141200,684552780,7830,7830,7830,7830,542
|
|
20230612,141100,680308920,7820,7830,7830,7820,412
|
|
20230612,141000,677084110,7830,7830,7830,7830,6
|
|
20230612,140900,677037130,7840,7840,7840,7840,1
|
|
20230612,140800,677029290,7830,7830,7830,7830,0
|
|
20230612,140700,677029290,7830,7830,7830,7830,13
|
|
20230612,140600,676927500,7830,7830,7830,7830,0
|
|
20230612,140500,676927500,7830,7830,7830,7830,29
|
|
20230612,140400,676700430,7830,7830,7830,7830,56
|
|
20230612,140300,676261950,7830,7830,7830,7830,0
|
|
20230612,140200,676261950,7830,7830,7830,7830,216
|
|
20230612,140100,674570670,7840,7840,7840,7840,0
|
|
20230612,140000,674570670,7840,7840,7840,7840,8
|
|
20230612,135900,674507950,7840,7840,7840,7840,0
|
|
20230612,135800,674507950,7840,7840,7840,7840,1
|
|
20230612,135700,674500110,7830,7830,7830,7830,15
|
|
20230612,135600,674382660,7830,7830,7830,7830,0
|
|
20230612,135500,674382660,7830,7830,7830,7830,3
|
|
20230612,135400,674359170,7830,7830,7830,7830,202
|
|
20230612,135300,672777510,7830,7830,7830,7830,0
|
|
20230612,135200,672777510,7830,7830,7830,7830,78
|
|
20230612,135100,672166770,7830,7810,7830,7810,1445
|
|
20230612,135000,660874810,7820,7820,7820,7820,1
|
|
20230612,134900,660866990,7820,7820,7820,7820,17
|
|
20230612,134800,660734050,7840,7840,7840,7840,2
|
|
20230612,134700,660718370,7840,7840,7840,7840,0
|
|
20230612,134600,660718370,7840,7840,7840,7840,157
|
|
20230612,134500,659487490,7850,7850,7850,7850,0
|
|
20230612,134400,659487490,7850,7860,7860,7850,1006
|
|
20230612,134300,651580530,7860,7860,7860,7860,6
|
|
20230612,134200,651533370,7860,7860,7860,7860,20
|
|
20230612,134100,651376170,7860,7860,7860,7860,1166
|
|
20230612,134000,642211410,7860,7860,7860,7860,1106
|
|
20230612,133900,633518250,7870,7870,7870,7870,0
|
|
20230612,133800,633518250,7870,7870,7870,7870,0
|
|
20230612,133700,633518250,7870,7870,7870,7870,9
|
|
20230612,133600,633447420,7870,7870,7870,7870,0
|
|
20230612,133500,633447420,7870,7850,7870,7850,2174
|
|
20230612,133400,616346670,7840,7840,7840,7840,0
|
|
20230612,133300,616346670,7840,7850,7850,7840,92
|
|
20230612,133200,615625190,7850,7850,7850,7850,7
|
|
20230612,133100,615570240,7850,7850,7850,7850,404
|
|
20230612,133000,612398840,7850,7840,7850,7840,17
|
|
20230612,132900,612265450,7840,7840,7840,7840,412
|
|
20230612,132800,609035370,7840,7820,7840,7820,1504
|
|
20230612,132700,597247710,7820,7820,7820,7820,92
|
|
20230612,132600,596528270,7820,7810,7820,7810,456
|
|
20230612,132500,592963660,7810,7810,7810,7810,106
|
|
20230612,132400,592135800,7820,7820,7820,7820,65
|
|
20230612,132300,591627500,7820,7820,7820,7820,1
|
|
20230612,132200,591619680,7810,7810,7810,7810,6
|
|
20230612,132100,591572820,7810,7810,7810,7810,225
|
|
20230612,132000,589815570,7810,7810,7810,7810,0
|
|
20230612,131900,589815570,7810,7810,7810,7810,0
|
|
20230612,131800,589815570,7810,7810,7810,7810,150
|
|
20230612,131700,588644070,7810,7810,7810,7810,550
|
|
20230612,131600,584348570,7800,7800,7800,7800,13
|
|
20230612,131500,584247170,7800,7800,7800,7800,0
|
|
20230612,131400,584247170,7800,7800,7800,7800,6
|
|
20230612,131300,584200370,7800,7800,7800,7800,0
|
|
20230612,131200,584200370,7800,7800,7800,7800,200
|
|
20230612,131100,582640370,7800,7800,7800,7800,12
|
|
20230612,131000,582546770,7800,7800,7800,7800,60
|
|
20230612,130900,582078770,7810,7810,7810,7810,0
|
|
20230612,130800,582078770,7810,7810,7810,7810,1
|
|
20230612,130700,582070960,7800,7800,7800,7800,0
|
|
20230612,130600,582070960,7800,7800,7800,7800,16
|
|
20230612,130500,581946160,7800,7800,7800,7800,100
|
|
20230612,130400,581166160,7790,7800,7800,7790,1483
|
|
20230612,130300,569610420,7820,7820,7820,7820,0
|
|
20230612,130200,569610420,7820,7820,7820,7820,0
|
|
20230612,130100,569610420,7820,7800,7820,7800,736
|
|
20230612,130000,563861960,7800,7800,7800,7800,206
|
|
20230612,125900,562255160,7800,7800,7800,7800,0
|
|
20230612,125800,562255160,7800,7800,7800,7800,0
|
|
20230612,125700,562255160,7800,7800,7800,7800,57
|
|
20230612,125600,561810560,7810,7810,7810,7810,0
|
|
20230612,125500,561810560,7810,7810,7810,7810,0
|
|
20230612,125400,561810560,7810,7810,7810,7810,200
|
|
20230612,125300,560248560,7810,7810,7810,7810,0
|
|
20230612,125200,560248560,7810,7800,7810,7800,267
|
|
20230612,125100,558165540,7800,7800,7800,7800,0
|
|
20230612,125000,558165540,7800,7800,7800,7800,30
|
|
20230612,124900,557931540,7800,7800,7800,7800,0
|
|
20230612,124800,557931540,7800,7800,7800,7800,0
|
|
20230612,124700,557931540,7800,7790,7800,7790,1057
|
|
20230612,124600,549697470,7790,7790,7790,7790,1
|
|
20230612,124500,549689680,7790,7790,7790,7790,10
|
|
20230612,124400,549611780,7790,7790,7790,7790,0
|
|
20230612,124300,549611780,7790,7790,7790,7790,0
|
|
20230612,124200,549611780,7790,7790,7790,7790,0
|
|
20230612,124100,549611780,7790,7790,7790,7790,0
|
|
20230612,124000,549611780,7790,7790,7790,7790,0
|
|
20230612,123900,549611780,7790,7780,7790,7780,11
|
|
20230612,123800,549526150,7780,7790,7790,7780,110
|
|
20230612,123700,548669400,7790,7780,7790,7780,1218
|
|
20230612,123600,539193350,7780,7780,7780,7780,0
|
|
20230612,123500,539193350,7780,7780,7780,7780,507
|
|
20230612,123400,535248890,7780,7780,7780,7780,0
|
|
20230612,123300,535248890,7780,7780,7780,7780,6
|
|
20230612,123200,535202210,7780,7780,7780,7780,11
|
|
20230612,123100,535116630,7780,7780,7780,7780,6
|
|
20230612,123000,535069950,7790,7780,7790,7780,855
|
|
20230612,122900,528417980,7770,7780,7780,7770,53
|
|
20230612,122800,528006150,7780,7780,7780,7780,156
|
|
20230612,122700,526792470,7790,7790,7790,7790,0
|
|
20230612,122600,526792470,7790,7790,7790,7790,0
|
|
20230612,122500,526792470,7790,7790,7790,7790,103
|
|
20230612,122400,525990100,7790,7800,7800,7790,108
|
|
20230612,122300,525148530,7800,7800,7800,7800,120
|
|
20230612,122200,524212530,7800,7800,7800,7800,20
|
|
20230612,122100,524056530,7790,7800,7800,7790,158
|
|
20230612,122000,522825210,7790,7790,7790,7790,57
|
|
20230612,121900,522381180,7790,7790,7790,7790,291
|
|
20230612,121800,520114290,7790,7790,7790,7790,0
|
|
20230612,121700,520114290,7790,7780,7790,7780,30
|
|
20230612,121600,519880650,7780,7780,7780,7780,0
|
|
20230612,121500,519880650,7780,7780,7780,7780,7
|
|
20230612,121400,519826190,7780,7780,7780,7780,0
|
|
20230612,121300,519826190,7780,7780,7780,7780,0
|
|
20230612,121200,519826190,7780,7780,7780,7780,6
|
|
20230612,121100,519779510,7780,7780,7780,7780,1244
|
|
20230612,121000,510101190,7770,7770,7770,7770,333
|
|
20230612,120900,507513780,7770,7770,7770,7770,162
|
|
20230612,120800,506255040,7770,7770,7770,7770,0
|
|
20230612,120700,506255040,7770,7770,7770,7770,10
|
|
20230612,120600,506177340,7770,7770,7780,7770,87
|
|
20230612,120500,505501230,7780,7780,7780,7780,0
|
|
20230612,120400,505501230,7780,7780,7780,7770,571
|
|
20230612,120300,501062350,7770,7780,7780,7770,1241
|
|
20230612,120200,491410370,7780,7780,7780,7780,169
|
|
20230612,120100,490095550,7780,7780,7780,7780,7
|
|
20230612,120000,490041090,7790,7790,7790,7790,0
|
|
20230612,115900,490041090,7790,7790,7790,7790,5
|
|
20230612,115800,490002140,7790,7790,7790,7790,169
|
|
20230612,115700,488685630,7780,7780,7780,7780,0
|
|
20230612,115600,488685630,7780,7790,7790,7780,1043
|
|
20230612,115500,480562250,7790,7790,7790,7790,1
|
|
20230612,115400,480554460,7800,7800,7800,7800,0
|
|
20230612,115300,480554460,7800,7800,7800,7800,0
|
|
20230612,115200,480554460,7800,7800,7800,7800,1
|
|
20230612,115100,480546660,7790,7790,7790,7790,0
|
|
20230612,115000,480546660,7790,7790,7790,7790,6
|
|
20230612,114900,480499920,7790,7790,7790,7790,771
|
|
20230612,114800,474493830,7790,7790,7790,7790,6
|
|
20230612,114700,474447090,7790,7790,7790,7790,0
|
|
20230612,114600,474447090,7790,7780,7790,7780,1883
|
|
20230612,114500,459796800,7780,7780,7780,7780,1669
|
|
20230612,114400,446811980,7770,7770,7770,7770,0
|
|
20230612,114300,446811980,7770,7770,7770,7770,0
|
|
20230612,114200,446811980,7770,7770,7770,7770,711
|
|
20230612,114100,441287510,7770,7770,7770,7770,0
|
|
20230612,114000,441287510,7770,7770,7770,7770,6
|
|
20230612,113900,441240890,7780,7780,7780,7780,20
|
|
20230612,113800,441085290,7780,7780,7780,7780,7
|
|
20230612,113700,441030830,7770,7770,7770,7770,12
|
|
20230612,113600,440937590,7770,7770,7770,7770,0
|
|
20230612,113500,440937590,7770,7770,7770,7770,0
|
|
20230612,113400,440937590,7770,7780,7780,7770,156
|
|
20230612,113300,439723970,7780,7780,7780,7780,50
|
|
20230612,113200,439334970,7770,7770,7770,7770,3
|
|
20230612,113100,439311660,7780,7780,7780,7780,0
|
|
20230612,113000,439311660,7780,7780,7780,7780,2
|
|
20230612,112900,439296100,7780,7780,7780,7780,0
|
|
20230612,112800,439296100,7780,7780,7780,7780,0
|
|
20230612,112700,439296100,7780,7780,7780,7780,0
|
|
20230612,112600,439296100,7780,7790,7790,7780,21
|
|
20230612,112500,439132710,7800,7800,7800,7800,0
|
|
20230612,112400,439132710,7800,7800,7800,7800,4
|
|
20230612,112300,439101510,7800,7800,7800,7800,0
|
|
20230612,112200,439101510,7800,7800,7800,7800,161
|
|
20230612,112100,437845710,7800,7800,7800,7800,13
|
|
20230612,112000,437744310,7800,7800,7800,7800,0
|
|
20230612,111900,437744310,7800,7800,7800,7800,0
|
|
20230612,111800,437744310,7800,7800,7800,7800,6
|
|
20230612,111700,437697510,7800,7800,7800,7800,0
|
|
20230612,111600,437697510,7800,7800,7800,7800,6
|
|
20230612,111500,437650710,7800,7800,7800,7800,0
|
|
20230612,111400,437650710,7800,7800,7800,7800,0
|
|
20230612,111300,437650710,7800,7800,7810,7800,195
|
|
20230612,111200,436128950,7800,7780,7800,7780,1130
|
|
20230612,111100,427333200,7780,7780,7780,7780,2
|
|
20230612,111000,427317640,7780,7780,7780,7780,918
|
|
20230612,110900,420175600,7780,7780,7780,7780,0
|
|
20230612,110800,420175600,7780,7780,7780,7780,0
|
|
20230612,110700,420175600,7780,7780,7780,7780,299
|
|
20230612,110600,417849380,7780,7780,7780,7780,202
|
|
20230612,110500,416277820,7780,7780,7780,7780,0
|
|
20230612,110400,416277820,7780,7780,7780,7780,407
|
|
20230612,110300,413111360,7780,7780,7780,7780,0
|
|
20230612,110200,413111360,7780,7780,7780,7780,7
|
|
20230612,110100,413056900,7780,7780,7780,7780,535
|
|
20230612,110000,408894600,7790,7780,7790,7780,439
|
|
20230612,105900,405479150,7770,7770,7770,7770,1788
|
|
20230612,105800,391586390,7770,7770,7770,7770,20
|
|
20230612,105700,391430990,7770,7770,7770,7770,893
|
|
20230612,105600,384492380,7780,7780,7780,7780,0
|
|
20230612,105500,384492380,7780,7780,7780,7780,0
|
|
20230612,105400,384492380,7780,7780,7780,7780,0
|
|
20230612,105300,384492380,7780,7780,7780,7780,319
|
|
20230612,105200,382010560,7790,7790,7790,7790,0
|
|
20230612,105100,382010560,7790,7780,7790,7780,1722
|
|
20230612,105000,368611890,7770,7770,7770,7770,0
|
|
20230612,104900,368611890,7770,7770,7770,7770,6
|
|
20230612,104800,368565270,7770,7770,7770,7770,0
|
|
20230612,104700,368565270,7770,7770,7770,7770,0
|
|
20230612,104600,368565270,7770,7770,7770,7770,229
|
|
20230612,104500,366785940,7780,7780,7780,7780,51
|
|
20230612,104400,366389160,7780,7780,7780,7780,0
|
|
20230612,104300,366389160,7780,7780,7780,7780,6
|
|
20230612,104200,366342480,7790,7790,7790,7790,0
|
|
20230612,104100,366342480,7790,7790,7790,7790,0
|
|
20230612,104000,366342480,7790,7790,7790,7790,1
|
|
20230612,103900,366334690,7790,7790,7790,7790,87
|
|
20230612,103800,365656960,7780,7780,7780,7780,954
|
|
20230612,103700,358234840,7790,7810,7810,7790,322
|
|
20230612,103600,355724060,7810,7810,7810,7810,30
|
|
20230612,103500,355489760,7810,7790,7810,7790,468
|
|
20230612,103400,351843270,7780,7780,7780,7780,0
|
|
20230612,103300,351843270,7780,7780,7780,7780,0
|
|
20230612,103200,351843270,7780,7780,7780,7780,14
|
|
20230612,103100,351734350,7780,7780,7780,7780,96
|
|
20230612,103000,350987470,7780,7780,7780,7780,447
|
|
20230612,102900,347509810,7780,7780,7780,7780,19
|
|
20230612,102800,347361990,7780,7780,7780,7780,0
|
|
20230612,102700,347361990,7780,7780,7780,7780,454
|
|
20230612,102600,343829870,7780,7770,7780,7770,1608
|
|
20230612,102500,331326580,7780,7780,7780,7780,0
|
|
20230612,102400,331326580,7780,7780,7780,7780,517
|
|
20230612,102300,327304320,7780,7800,7800,7780,119
|
|
20230612,102200,326377650,7800,7800,7800,7800,0
|
|
20230612,102100,326377650,7800,7800,7800,7800,0
|
|
20230612,102000,326377650,7800,7810,7810,7800,443
|
|
20230612,101900,322920040,7810,7810,7810,7810,0
|
|
20230612,101800,322920040,7810,7810,7810,7810,287
|
|
20230612,101700,320678570,7810,7810,7810,7810,1492
|
|
20230612,101600,309026050,7800,7810,7810,7800,1623
|
|
20230612,101500,296354950,7820,7820,7820,7820,0
|
|
20230612,101400,296354950,7820,7820,7820,7820,0
|
|
20230612,101300,296354950,7820,7820,7820,7820,0
|
|
20230612,101200,296354950,7820,7820,7820,7820,0
|
|
20230612,101100,296354950,7820,7820,7820,7820,0
|
|
20230612,101000,296354950,7820,7820,7820,7820,0
|
|
20230612,100900,296354950,7820,7820,7820,7820,1
|
|
20230612,100800,296347130,7820,7820,7820,7820,4
|
|
20230612,100700,296315850,7820,7820,7820,7820,0
|
|
20230612,100600,296315850,7820,7820,7820,7820,0
|
|
20230612,100500,296315850,7820,7820,7820,7820,0
|
|
20230612,100400,296315850,7820,7810,7820,7810,143
|
|
20230612,100300,295197610,7810,7810,7810,7810,0
|
|
20230612,100200,295197610,7810,7810,7810,7810,537
|
|
20230612,100100,291003640,7820,7820,7820,7820,0
|
|
20230612,100000,291003640,7820,7830,7830,7820,305
|
|
20230612,095900,288616580,7830,7830,7830,7830,1979
|
|
20230612,095800,273121010,7820,7830,7830,7820,50
|
|
20230612,095700,272729960,7830,7830,7830,7830,0
|
|
20230612,095600,272729960,7830,7830,7830,7830,1
|
|
20230612,095500,272722130,7820,7820,7820,7820,39
|
|
20230612,095400,272417150,7820,7810,7820,7810,901
|
|
20230612,095300,265379620,7810,7810,7810,7810,31
|
|
20230612,095200,265137510,7810,7800,7810,7800,209
|
|
20230612,095100,263507210,7800,7800,7800,7800,0
|
|
20230612,095000,263507210,7800,7800,7800,7800,226
|
|
20230612,094900,261744410,7800,7780,7800,7780,221
|
|
20230612,094800,260022240,7770,7760,7770,7760,102
|
|
20230612,094700,259230370,7750,7750,7750,7740,2690
|
|
20230612,094600,238383830,7760,7790,7790,7760,2236
|
|
20230612,094500,220990150,7800,7800,7800,7800,31
|
|
20230612,094400,220748350,7800,7800,7800,7800,612
|
|
20230612,094300,215974750,7800,7800,7800,7800,0
|
|
20230612,094200,215974750,7800,7800,7800,7800,1155
|
|
20230612,094100,206965750,7810,7810,7810,7810,14
|
|
20230612,094000,206856410,7810,7810,7810,7810,22
|
|
20230612,093900,206684590,7810,7810,7810,7810,0
|
|
20230612,093800,206684590,7810,7800,7810,7790,667
|
|
20230612,093700,201484560,7800,7800,7800,7800,614
|
|
20230612,093600,196695360,7800,7800,7800,7800,564
|
|
20230612,093500,192296160,7800,7790,7800,7790,769
|
|
20230612,093400,186305640,7780,7780,7780,7780,700
|
|
20230612,093300,180859640,7790,7790,7790,7790,50
|
|
20230612,093200,180470140,7790,7780,7790,7780,425
|
|
20230612,093100,177163630,7790,7780,7790,7780,222
|
|
20230612,093000,175436370,7780,7780,7780,7780,0
|
|
20230612,092900,175436370,7780,7770,7780,7770,1073
|
|
20230612,092800,167095800,7760,7760,7760,7760,0
|
|
20230612,092700,167095800,7760,7760,7760,7760,150
|
|
20230612,092600,165931800,7760,7770,7770,7760,944
|
|
20230612,092500,158600660,7770,7750,7770,7750,1604
|
|
20230612,092400,146152870,7750,7750,7750,7750,0
|
|
20230612,092300,146152870,7750,7750,7760,7750,504
|
|
20230612,092200,142246770,7750,7760,7770,7750,3875
|
|
20230612,092100,112199740,7770,7800,7800,7770,2488
|
|
20230612,092000,92820610,7810,7820,7820,7810,738
|
|
20230612,091900,87054630,7830,7810,7830,7810,764
|
|
20230612,091800,81087110,7810,7810,7810,7810,2
|
|
20230612,091700,81071490,7810,7800,7810,7800,180
|
|
20230612,091600,79667390,7800,7800,7810,7800,859
|
|
20230612,091500,72962320,7810,7820,7830,7810,174
|
|
20230612,091400,71602590,7830,7810,7830,7800,2299
|
|
20230612,091300,53648560,7810,7810,7810,7810,647
|
|
20230612,091200,48595490,7820,7820,7820,7820,10
|
|
20230612,091100,48517290,7820,7820,7820,7820,40
|
|
20230612,091000,48204490,7830,7830,7840,7820,1397
|
|
20230612,090900,37269680,7840,7840,7840,7840,70
|
|
20230612,090800,36720880,7840,7840,7840,7840,40
|
|
20230612,090700,36407280,7840,7850,7850,7840,1049
|
|
20230612,090600,28180470,7870,7850,7870,7850,52
|
|
20230612,090500,27771270,7850,7850,7850,7850,0
|
|
20230612,090400,27771270,7850,7840,7850,7840,168
|
|
20230612,090300,26453730,7840,7860,7860,7840,1359
|
|
20230612,090200,15786230,7860,7860,7860,7860,106
|
|
20230612,090100,14953070,7850,7850,7850,7840,536
|
|
20230612,090000,10747070,7850,7920,7940,7850,1362
|