811 lines
39 KiB
CSV
811 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,222700,1205143880,6650,6650,6650,6650,0
|
|
20230602,222600,1205143880,6650,6650,6650,6650,0
|
|
20230602,222500,1205143880,6650,6650,6650,6650,0
|
|
20230602,222400,1205143880,6650,6650,6650,6650,0
|
|
20230602,222300,1205143880,6650,6650,6650,6650,0
|
|
20230602,222200,1205143880,6650,6650,6650,6650,0
|
|
20230602,222100,1205143880,6650,6650,6650,6650,0
|
|
20230602,222000,1205143880,6650,6650,6650,6650,0
|
|
20230602,221900,1205143880,6650,6650,6650,6650,0
|
|
20230602,221800,1205143880,6650,6650,6650,6650,0
|
|
20230602,221700,1205143880,6650,6650,6650,6650,0
|
|
20230602,221600,1205143880,6650,6650,6650,6650,0
|
|
20230602,221500,1205143880,6650,6650,6650,6650,0
|
|
20230602,221400,1205143880,6650,6650,6650,6650,0
|
|
20230602,221300,1205143880,6650,6650,6650,6650,0
|
|
20230602,221200,1205143880,6650,6650,6650,6650,0
|
|
20230602,221100,1205143880,6650,6650,6650,6650,0
|
|
20230602,221000,1205143880,6650,6650,6650,6650,0
|
|
20230602,220900,1205143880,6650,6650,6650,6650,0
|
|
20230602,220800,1205143880,6650,6650,6650,6650,0
|
|
20230602,220700,1205143880,6650,6650,6650,6650,0
|
|
20230602,220600,1205143880,6650,6650,6650,6650,0
|
|
20230602,220500,1205143880,6650,6650,6650,6650,0
|
|
20230602,220400,1205143880,6650,6650,6650,6650,0
|
|
20230602,220300,1205143880,6650,6650,6650,6650,0
|
|
20230602,220200,1205143880,6650,6650,6650,6650,0
|
|
20230602,220100,1205143880,6650,6650,6650,6650,0
|
|
20230602,220000,1205143880,6650,6650,6650,6650,0
|
|
20230602,215900,1205143880,6650,6650,6650,6650,0
|
|
20230602,215800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,215700,1205143880,6650,6650,6650,6650,0
|
|
20230602,215600,1205143880,6650,6650,6650,6650,0
|
|
20230602,215500,1205143880,6650,6650,6650,6650,0
|
|
20230602,215400,1205143880,6650,6650,6650,6650,0
|
|
20230602,215300,1205143880,6650,6650,6650,6650,0
|
|
20230602,215200,1205143880,6650,6650,6650,6650,0
|
|
20230602,215100,1205143880,6650,6650,6650,6650,0
|
|
20230602,215000,1205143880,6650,6650,6650,6650,0
|
|
20230602,214900,1205143880,6650,6650,6650,6650,0
|
|
20230602,214800,1205143880,6650,6650,6650,6650,0
|
|
20230602,214700,1205143880,6650,6650,6650,6650,0
|
|
20230602,214600,1205143880,6650,6650,6650,6650,0
|
|
20230602,214500,1205143880,6650,6650,6650,6650,0
|
|
20230602,214400,1205143880,6650,6650,6650,6650,0
|
|
20230602,214300,1205143880,6650,6650,6650,6650,0
|
|
20230602,214200,1205143880,6650,6650,6650,6650,0
|
|
20230602,214100,1205143880,6650,6650,6650,6650,0
|
|
20230602,214000,1205143880,6650,6650,6650,6650,0
|
|
20230602,213900,1205143880,6650,6650,6650,6650,0
|
|
20230602,213800,1205143880,6650,6650,6650,6650,0
|
|
20230602,213700,1205143880,6650,6650,6650,6650,0
|
|
20230602,213600,1205143880,6650,6650,6650,6650,0
|
|
20230602,213500,1205143880,6650,6650,6650,6650,0
|
|
20230602,213400,1205143880,6650,6650,6650,6650,0
|
|
20230602,213300,1205143880,6650,6650,6650,6650,0
|
|
20230602,213200,1205143880,6650,6650,6650,6650,0
|
|
20230602,213100,1205143880,6650,6650,6650,6650,0
|
|
20230602,213000,1205143880,6650,6650,6650,6650,0
|
|
20230602,212900,1205143880,6650,6650,6650,6650,0
|
|
20230602,212800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,212700,1205143880,6650,6650,6650,6650,0
|
|
20230602,212600,1205143880,6650,6650,6650,6650,0
|
|
20230602,212500,1205143880,6650,6650,6650,6650,0
|
|
20230602,212400,1205143880,6650,6650,6650,6650,0
|
|
20230602,212300,1205143880,6650,6650,6650,6650,0
|
|
20230602,212200,1205143880,6650,6650,6650,6650,0
|
|
20230602,212100,1205143880,6650,6650,6650,6650,0
|
|
20230602,212000,1205143880,6650,6650,6650,6650,0
|
|
20230602,211900,1205143880,6650,6650,6650,6650,0
|
|
20230602,211800,1205143880,6650,6650,6650,6650,0
|
|
20230602,211700,1205143880,6650,6650,6650,6650,0
|
|
20230602,211600,1205143880,6650,6650,6650,6650,0
|
|
20230602,211500,1205143880,6650,6650,6650,6650,0
|
|
20230602,211400,1205143880,6650,6650,6650,6650,0
|
|
20230602,211300,1205143880,6650,6650,6650,6650,0
|
|
20230602,211200,1205143880,6650,6650,6650,6650,0
|
|
20230602,211100,1205143880,6650,6650,6650,6650,0
|
|
20230602,211000,1205143880,6650,6650,6650,6650,0
|
|
20230602,210900,1205143880,6650,6650,6650,6650,0
|
|
20230602,210800,1205143880,6650,6650,6650,6650,0
|
|
20230602,210700,1205143880,6650,6650,6650,6650,0
|
|
20230602,210600,1205143880,6650,6650,6650,6650,0
|
|
20230602,210500,1205143880,6650,6650,6650,6650,0
|
|
20230602,210400,1205143880,6650,6650,6650,6650,0
|
|
20230602,210300,1205143880,6650,6650,6650,6650,0
|
|
20230602,210200,1205143880,6650,6650,6650,6650,0
|
|
20230602,210100,1205143880,6650,6650,6650,6650,0
|
|
20230602,210000,1205143880,6650,6650,6650,6650,0
|
|
20230602,205900,1205143880,6650,6650,6650,6650,0
|
|
20230602,205800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,205700,1205143880,6650,6650,6650,6650,0
|
|
20230602,205600,1205143880,6650,6650,6650,6650,0
|
|
20230602,205500,1205143880,6650,6650,6650,6650,0
|
|
20230602,205400,1205143880,6650,6650,6650,6650,0
|
|
20230602,205300,1205143880,6650,6650,6650,6650,0
|
|
20230602,205200,1205143880,6650,6650,6650,6650,0
|
|
20230602,205100,1205143880,6650,6650,6650,6650,0
|
|
20230602,205000,1205143880,6650,6650,6650,6650,0
|
|
20230602,204900,1205143880,6650,6650,6650,6650,0
|
|
20230602,204800,1205143880,6650,6650,6650,6650,0
|
|
20230602,204700,1205143880,6650,6650,6650,6650,0
|
|
20230602,204600,1205143880,6650,6650,6650,6650,0
|
|
20230602,204500,1205143880,6650,6650,6650,6650,0
|
|
20230602,204400,1205143880,6650,6650,6650,6650,0
|
|
20230602,204300,1205143880,6650,6650,6650,6650,0
|
|
20230602,204200,1205143880,6650,6650,6650,6650,0
|
|
20230602,204100,1205143880,6650,6650,6650,6650,0
|
|
20230602,204000,1205143880,6650,6650,6650,6650,0
|
|
20230602,203900,1205143880,6650,6650,6650,6650,0
|
|
20230602,203800,1205143880,6650,6650,6650,6650,0
|
|
20230602,203700,1205143880,6650,6650,6650,6650,0
|
|
20230602,203600,1205143880,6650,6650,6650,6650,0
|
|
20230602,203500,1205143880,6650,6650,6650,6650,0
|
|
20230602,203400,1205143880,6650,6650,6650,6650,0
|
|
20230602,203300,1205143880,6650,6650,6650,6650,0
|
|
20230602,203200,1205143880,6650,6650,6650,6650,0
|
|
20230602,203100,1205143880,6650,6650,6650,6650,0
|
|
20230602,203000,1205143880,6650,6650,6650,6650,0
|
|
20230602,202900,1205143880,6650,6650,6650,6650,0
|
|
20230602,202800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,202700,1205143880,6650,6650,6650,6650,0
|
|
20230602,202600,1205143880,6650,6650,6650,6650,0
|
|
20230602,202500,1205143880,6650,6650,6650,6650,0
|
|
20230602,202400,1205143880,6650,6650,6650,6650,0
|
|
20230602,202300,1205143880,6650,6650,6650,6650,0
|
|
20230602,202200,1205143880,6650,6650,6650,6650,0
|
|
20230602,202100,1205143880,6650,6650,6650,6650,0
|
|
20230602,202000,1205143880,6650,6650,6650,6650,0
|
|
20230602,201900,1205143880,6650,6650,6650,6650,0
|
|
20230602,201800,1205143880,6650,6650,6650,6650,0
|
|
20230602,201700,1205143880,6650,6650,6650,6650,0
|
|
20230602,201600,1205143880,6650,6650,6650,6650,0
|
|
20230602,201500,1205143880,6650,6650,6650,6650,0
|
|
20230602,201400,1205143880,6650,6650,6650,6650,0
|
|
20230602,201300,1205143880,6650,6650,6650,6650,0
|
|
20230602,201200,1205143880,6650,6650,6650,6650,0
|
|
20230602,201100,1205143880,6650,6650,6650,6650,0
|
|
20230602,201000,1205143880,6650,6650,6650,6650,0
|
|
20230602,200900,1205143880,6650,6650,6650,6650,0
|
|
20230602,200800,1205143880,6650,6650,6650,6650,0
|
|
20230602,200700,1205143880,6650,6650,6650,6650,0
|
|
20230602,200600,1205143880,6650,6650,6650,6650,0
|
|
20230602,200500,1205143880,6650,6650,6650,6650,0
|
|
20230602,200400,1205143880,6650,6650,6650,6650,0
|
|
20230602,200300,1205143880,6650,6650,6650,6650,0
|
|
20230602,200200,1205143880,6650,6650,6650,6650,0
|
|
20230602,200100,1205143880,6650,6650,6650,6650,0
|
|
20230602,200000,1205143880,6650,6650,6650,6650,0
|
|
20230602,195900,1205143880,6650,6650,6650,6650,0
|
|
20230602,195800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,195700,1205143880,6650,6650,6650,6650,0
|
|
20230602,195600,1205143880,6650,6650,6650,6650,0
|
|
20230602,195500,1205143880,6650,6650,6650,6650,0
|
|
20230602,195400,1205143880,6650,6650,6650,6650,0
|
|
20230602,195300,1205143880,6650,6650,6650,6650,0
|
|
20230602,195200,1205143880,6650,6650,6650,6650,0
|
|
20230602,195100,1205143880,6650,6650,6650,6650,0
|
|
20230602,195000,1205143880,6650,6650,6650,6650,0
|
|
20230602,194900,1205143880,6650,6650,6650,6650,0
|
|
20230602,194800,1205143880,6650,6650,6650,6650,0
|
|
20230602,194700,1205143880,6650,6650,6650,6650,0
|
|
20230602,194600,1205143880,6650,6650,6650,6650,0
|
|
20230602,194500,1205143880,6650,6650,6650,6650,0
|
|
20230602,194400,1205143880,6650,6650,6650,6650,0
|
|
20230602,194300,1205143880,6650,6650,6650,6650,0
|
|
20230602,194200,1205143880,6650,6650,6650,6650,0
|
|
20230602,194100,1205143880,6650,6650,6650,6650,0
|
|
20230602,194000,1205143880,6650,6650,6650,6650,0
|
|
20230602,193900,1205143880,6650,6650,6650,6650,0
|
|
20230602,193800,1205143880,6650,6650,6650,6650,0
|
|
20230602,193700,1205143880,6650,6650,6650,6650,0
|
|
20230602,193600,1205143880,6650,6650,6650,6650,0
|
|
20230602,193500,1205143880,6650,6650,6650,6650,0
|
|
20230602,193400,1205143880,6650,6650,6650,6650,0
|
|
20230602,193300,1205143880,6650,6650,6650,6650,0
|
|
20230602,193200,1205143880,6650,6650,6650,6650,0
|
|
20230602,193100,1205143880,6650,6650,6650,6650,0
|
|
20230602,193000,1205143880,6650,6650,6650,6650,0
|
|
20230602,192900,1205143880,6650,6650,6650,6650,0
|
|
20230602,192800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,192700,1205143880,6650,6650,6650,6650,0
|
|
20230602,192600,1205143880,6650,6650,6650,6650,0
|
|
20230602,192500,1205143880,6650,6650,6650,6650,0
|
|
20230602,192400,1205143880,6650,6650,6650,6650,0
|
|
20230602,192300,1205143880,6650,6650,6650,6650,0
|
|
20230602,192200,1205143880,6650,6650,6650,6650,0
|
|
20230602,192100,1205143880,6650,6650,6650,6650,0
|
|
20230602,192000,1205143880,6650,6650,6650,6650,0
|
|
20230602,191900,1205143880,6650,6650,6650,6650,0
|
|
20230602,191800,1205143880,6650,6650,6650,6650,0
|
|
20230602,191700,1205143880,6650,6650,6650,6650,0
|
|
20230602,191600,1205143880,6650,6650,6650,6650,0
|
|
20230602,191500,1205143880,6650,6650,6650,6650,0
|
|
20230602,191400,1205143880,6650,6650,6650,6650,0
|
|
20230602,191300,1205143880,6650,6650,6650,6650,0
|
|
20230602,191200,1205143880,6650,6650,6650,6650,0
|
|
20230602,191100,1205143880,6650,6650,6650,6650,0
|
|
20230602,191000,1205143880,6650,6650,6650,6650,0
|
|
20230602,190900,1205143880,6650,6650,6650,6650,0
|
|
20230602,190800,1205143880,6650,6650,6650,6650,0
|
|
20230602,190700,1205143880,6650,6650,6650,6650,0
|
|
20230602,190600,1205143880,6650,6650,6650,6650,0
|
|
20230602,190500,1205143880,6650,6650,6650,6650,0
|
|
20230602,190400,1205143880,6650,6650,6650,6650,0
|
|
20230602,190300,1205143880,6650,6650,6650,6650,0
|
|
20230602,190200,1205143880,6650,6650,6650,6650,0
|
|
20230602,190100,1205143880,6650,6650,6650,6650,0
|
|
20230602,190000,1205143880,6650,6650,6650,6650,0
|
|
20230602,185900,1205143880,6650,6650,6650,6650,0
|
|
20230602,185800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,185700,1205143880,6650,6650,6650,6650,0
|
|
20230602,185600,1205143880,6650,6650,6650,6650,0
|
|
20230602,185500,1205143880,6650,6650,6650,6650,0
|
|
20230602,185400,1205143880,6650,6650,6650,6650,0
|
|
20230602,185300,1205143880,6650,6650,6650,6650,0
|
|
20230602,185200,1205143880,6650,6650,6650,6650,0
|
|
20230602,185100,1205143880,6650,6650,6650,6650,0
|
|
20230602,185000,1205143880,6650,6650,6650,6650,0
|
|
20230602,184900,1205143880,6650,6650,6650,6650,0
|
|
20230602,184800,1205143880,6650,6650,6650,6650,0
|
|
20230602,184700,1205143880,6650,6650,6650,6650,0
|
|
20230602,184600,1205143880,6650,6650,6650,6650,0
|
|
20230602,184500,1205143880,6650,6650,6650,6650,0
|
|
20230602,184400,1205143880,6650,6650,6650,6650,0
|
|
20230602,184300,1205143880,6650,6650,6650,6650,0
|
|
20230602,184200,1205143880,6650,6650,6650,6650,0
|
|
20230602,184100,1205143880,6650,6650,6650,6650,0
|
|
20230602,184000,1205143880,6650,6650,6650,6650,0
|
|
20230602,183900,1205143880,6650,6650,6650,6650,0
|
|
20230602,183800,1205143880,6650,6650,6650,6650,0
|
|
20230602,183700,1205143880,6650,6650,6650,6650,0
|
|
20230602,183600,1205143880,6650,6650,6650,6650,0
|
|
20230602,183500,1205143880,6650,6650,6650,6650,0
|
|
20230602,183400,1205143880,6650,6650,6650,6650,0
|
|
20230602,183300,1205143880,6650,6650,6650,6650,0
|
|
20230602,183200,1205143880,6650,6650,6650,6650,0
|
|
20230602,183100,1205143880,6650,6650,6650,6650,0
|
|
20230602,183000,1205143880,6650,6650,6650,6650,0
|
|
20230602,182900,1205143880,6650,6650,6650,6650,0
|
|
20230602,182800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,182700,1205143880,6650,6650,6650,6650,0
|
|
20230602,182600,1205143880,6650,6650,6650,6650,0
|
|
20230602,182500,1205143880,6650,6650,6650,6650,0
|
|
20230602,182400,1205143880,6650,6650,6650,6650,0
|
|
20230602,182300,1205143880,6650,6650,6650,6650,0
|
|
20230602,182200,1205143880,6650,6650,6650,6650,0
|
|
20230602,182100,1205143880,6650,6650,6650,6650,0
|
|
20230602,182000,1205143880,6650,6650,6650,6650,0
|
|
20230602,181900,1205143880,6650,6650,6650,6650,0
|
|
20230602,181800,1205143880,6650,6650,6650,6650,0
|
|
20230602,181700,1205143880,6650,6650,6650,6650,0
|
|
20230602,181600,1205143880,6650,6650,6650,6650,0
|
|
20230602,181500,1205143880,6650,6650,6650,6650,0
|
|
20230602,181400,1205143880,6650,6650,6650,6650,0
|
|
20230602,181300,1205143880,6650,6650,6650,6650,0
|
|
20230602,181200,1205143880,6650,6650,6650,6650,0
|
|
20230602,181100,1205143880,6650,6650,6650,6650,0
|
|
20230602,181000,1205143880,6650,6650,6650,6650,0
|
|
20230602,180900,1205143880,6650,6650,6650,6650,0
|
|
20230602,180800,1205143880,6650,6650,6650,6650,0
|
|
20230602,180700,1205143880,6650,6650,6650,6650,0
|
|
20230602,180600,1205143880,6650,6650,6650,6650,0
|
|
20230602,180500,1205143880,6650,6650,6650,6650,0
|
|
20230602,180400,1205143880,6650,6650,6650,6650,0
|
|
20230602,180300,1205143880,6650,6650,6650,6650,0
|
|
20230602,180200,1205143880,6650,6650,6650,6650,0
|
|
20230602,180100,1205143880,6650,6650,6650,6650,0
|
|
20230602,180000,1205143880,6650,6650,6650,6650,0
|
|
20230602,175900,1205143880,6650,6650,6650,6650,0
|
|
20230602,175800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,175700,1205143880,6650,6650,6650,6650,0
|
|
20230602,175600,1205143880,6650,6650,6650,6650,0
|
|
20230602,175500,1205143880,6650,6650,6650,6650,0
|
|
20230602,175400,1205143880,6650,6650,6650,6650,0
|
|
20230602,175300,1205143880,6650,6650,6650,6650,0
|
|
20230602,175200,1205143880,6650,6650,6650,6650,0
|
|
20230602,175100,1205143880,6650,6650,6650,6650,0
|
|
20230602,175000,1205143880,6650,6650,6650,6650,0
|
|
20230602,174900,1205143880,6650,6650,6650,6650,0
|
|
20230602,174800,1205143880,6650,6650,6650,6650,0
|
|
20230602,174700,1205143880,6650,6650,6650,6650,0
|
|
20230602,174600,1205143880,6650,6650,6650,6650,0
|
|
20230602,174500,1205143880,6650,6650,6650,6650,0
|
|
20230602,174400,1205143880,6650,6650,6650,6650,0
|
|
20230602,174300,1205143880,6650,6650,6650,6650,0
|
|
20230602,174200,1205143880,6650,6650,6650,6650,0
|
|
20230602,174100,1205143880,6650,6650,6650,6650,0
|
|
20230602,174000,1205143880,6650,6650,6650,6650,0
|
|
20230602,173900,1205143880,6650,6650,6650,6650,0
|
|
20230602,173800,1205143880,6650,6650,6650,6650,0
|
|
20230602,173700,1205143880,6650,6650,6650,6650,0
|
|
20230602,173600,1205143880,6650,6650,6650,6650,0
|
|
20230602,173500,1205143880,6650,6650,6650,6650,0
|
|
20230602,173400,1205143880,6650,6650,6650,6650,0
|
|
20230602,173300,1205143880,6650,6650,6650,6650,0
|
|
20230602,173200,1205143880,6650,6650,6650,6650,0
|
|
20230602,173100,1205143880,6650,6650,6650,6650,0
|
|
20230602,173000,1205143880,6650,6650,6650,6650,0
|
|
20230602,172900,1205143880,6650,6650,6650,6650,0
|
|
20230602,172800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,172700,1205143880,6650,6650,6650,6650,0
|
|
20230602,172600,1205143880,6650,6650,6650,6650,0
|
|
20230602,172500,1205143880,6650,6650,6650,6650,0
|
|
20230602,172400,1205143880,6650,6650,6650,6650,0
|
|
20230602,172300,1205143880,6650,6650,6650,6650,0
|
|
20230602,172200,1205143880,6650,6650,6650,6650,0
|
|
20230602,172100,1205143880,6650,6650,6650,6650,0
|
|
20230602,172000,1205143880,6650,6650,6650,6650,0
|
|
20230602,171900,1205143880,6650,6650,6650,6650,0
|
|
20230602,171800,1205143880,6650,6650,6650,6650,0
|
|
20230602,171700,1205143880,6650,6650,6650,6650,0
|
|
20230602,171600,1205143880,6650,6650,6650,6650,0
|
|
20230602,171500,1205143880,6650,6650,6650,6650,0
|
|
20230602,171400,1205143880,6650,6650,6650,6650,0
|
|
20230602,171300,1205143880,6650,6650,6650,6650,0
|
|
20230602,171200,1205143880,6650,6650,6650,6650,0
|
|
20230602,171100,1205143880,6650,6650,6650,6650,0
|
|
20230602,171000,1205143880,6650,6650,6650,6650,0
|
|
20230602,170900,1205143880,6650,6650,6650,6650,0
|
|
20230602,170800,1205143880,6650,6650,6650,6650,0
|
|
20230602,170700,1205143880,6650,6650,6650,6650,0
|
|
20230602,170600,1205143880,6650,6650,6650,6650,0
|
|
20230602,170500,1205143880,6650,6650,6650,6650,0
|
|
20230602,170400,1205143880,6650,6650,6650,6650,0
|
|
20230602,170300,1205143880,6650,6650,6650,6650,0
|
|
20230602,170200,1205143880,6650,6650,6650,6650,0
|
|
20230602,170100,1205143880,6650,6650,6650,6650,0
|
|
20230602,170000,1205143880,6650,6650,6650,6650,0
|
|
20230602,165900,1205143880,6650,6650,6650,6650,0
|
|
20230602,165800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,165700,1205143880,6650,6650,6650,6650,0
|
|
20230602,165600,1205143880,6650,6650,6650,6650,0
|
|
20230602,165500,1205143880,6650,6650,6650,6650,0
|
|
20230602,165400,1205143880,6650,6650,6650,6650,0
|
|
20230602,165300,1205143880,6650,6650,6650,6650,0
|
|
20230602,165200,1205143880,6650,6650,6650,6650,0
|
|
20230602,165100,1205143880,6650,6650,6650,6650,0
|
|
20230602,165000,1205143880,6650,6650,6650,6650,0
|
|
20230602,164900,1205143880,6650,6650,6650,6650,0
|
|
20230602,164800,1205143880,6650,6650,6650,6650,0
|
|
20230602,164700,1205143880,6650,6650,6650,6650,0
|
|
20230602,164600,1205143880,6650,6650,6650,6650,0
|
|
20230602,164500,1205143880,6650,6650,6650,6650,0
|
|
20230602,164400,1205143880,6650,6650,6650,6650,0
|
|
20230602,164300,1205143880,6650,6650,6650,6650,0
|
|
20230602,164200,1205143880,6650,6650,6650,6650,0
|
|
20230602,164100,1205143880,6650,6650,6650,6650,0
|
|
20230602,164000,1205143880,6650,6650,6650,6650,0
|
|
20230602,163900,1205143880,6650,6650,6650,6650,0
|
|
20230602,163800,1205143880,6650,6650,6650,6650,0
|
|
20230602,163700,1205143880,6650,6650,6650,6650,0
|
|
20230602,163600,1205143880,6650,6650,6650,6650,0
|
|
20230602,163500,1205143880,6650,6650,6650,6650,0
|
|
20230602,163400,1205143880,6650,6650,6650,6650,0
|
|
20230602,163300,1205143880,6650,6650,6650,6650,0
|
|
20230602,163200,1205143880,6650,6650,6650,6650,0
|
|
20230602,163100,1205143880,6650,6650,6650,6650,0
|
|
20230602,163000,1205143880,6650,6650,6650,6650,0
|
|
20230602,162900,1205143880,6650,6650,6650,6650,0
|
|
20230602,162800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,162700,1205143880,6650,6650,6650,6650,0
|
|
20230602,162600,1205143880,6650,6650,6650,6650,0
|
|
20230602,162500,1205143880,6650,6650,6650,6650,0
|
|
20230602,162400,1205143880,6650,6650,6650,6650,0
|
|
20230602,162300,1205143880,6650,6650,6650,6650,0
|
|
20230602,162200,1205143880,6650,6650,6650,6650,0
|
|
20230602,162100,1205143880,6650,6650,6650,6650,0
|
|
20230602,162000,1205143880,6650,6650,6650,6650,0
|
|
20230602,161900,1205143880,6650,6650,6650,6650,0
|
|
20230602,161800,1205143880,6650,6650,6650,6650,0
|
|
20230602,161700,1205143880,6650,6650,6650,6650,0
|
|
20230602,161600,1205143880,6650,6650,6650,6650,0
|
|
20230602,161500,1205143880,6650,6650,6650,6650,0
|
|
20230602,161400,1205143880,6650,6650,6650,6650,0
|
|
20230602,161300,1205143880,6650,6650,6650,6650,0
|
|
20230602,161200,1205143880,6650,6650,6650,6650,0
|
|
20230602,161100,1205143880,6650,6650,6650,6650,0
|
|
20230602,161000,1205143880,6650,6650,6650,6650,0
|
|
20230602,160900,1205143880,6650,6650,6650,6650,0
|
|
20230602,160800,1205143880,6650,6650,6650,6650,0
|
|
20230602,160700,1205143880,6650,6650,6650,6650,0
|
|
20230602,160600,1205143880,6650,6650,6650,6650,0
|
|
20230602,160500,1205143880,6650,6650,6650,6650,0
|
|
20230602,160400,1205143880,6650,6650,6650,6650,0
|
|
20230602,160300,1205143880,6650,6650,6650,6650,0
|
|
20230602,160200,1205143880,6650,6650,6650,6650,0
|
|
20230602,160100,1205143880,6650,6650,6650,6650,0
|
|
20230602,160000,1205143880,6650,6650,6650,6650,0
|
|
20230602,155900,1205143880,6650,6650,6650,6650,0
|
|
20230602,155800,1205143880,6650,6650,6650,6650,2736
|
|
20230602,155700,1205143880,6650,6650,6650,6650,0
|
|
20230602,155600,1205143880,6650,6650,6650,6650,0
|
|
20230602,155500,1205143880,6650,6650,6650,6650,0
|
|
20230602,155400,1205143880,6650,6650,6650,6650,0
|
|
20230602,155300,1205143880,6650,6650,6650,6650,0
|
|
20230602,155200,1205143880,6650,6650,6650,6650,0
|
|
20230602,155100,1205143880,6650,6650,6650,6650,0
|
|
20230602,155000,1205143880,6650,6650,6650,6650,0
|
|
20230602,154900,1205143880,6650,6650,6650,6650,0
|
|
20230602,154800,1205143880,6650,6650,6650,6650,0
|
|
20230602,154700,1205143880,6650,6650,6650,6650,0
|
|
20230602,154600,1205143880,6650,6650,6650,6650,0
|
|
20230602,154500,1205143880,6650,6650,6650,6650,0
|
|
20230602,154400,1205143880,6650,6650,6650,6650,0
|
|
20230602,154300,1205143880,6650,6650,6650,6650,0
|
|
20230602,154200,1205143880,6650,6650,6650,6650,0
|
|
20230602,154100,1205143880,6650,6650,6650,6650,0
|
|
20230602,154000,1205143880,6650,6650,6650,6650,0
|
|
20230602,153900,1205143880,6650,6650,6650,6650,0
|
|
20230602,153800,1205143880,6650,6650,6650,6650,0
|
|
20230602,153700,1205143880,6650,6650,6650,6650,0
|
|
20230602,153600,1205143880,6650,6650,6650,6650,0
|
|
20230602,153500,1205143880,6650,6650,6650,6650,0
|
|
20230602,153400,1205143880,6650,6650,6650,6650,0
|
|
20230602,153300,1205143880,6650,6650,6650,6650,0
|
|
20230602,153200,1205143880,6650,6650,6650,6650,0
|
|
20230602,153100,1205143880,6650,6650,6650,6650,0
|
|
20230602,153000,1205143880,6650,6650,6650,6650,2736
|
|
20230602,152900,1186949480,6670,6670,6670,6670,0
|
|
20230602,152800,1186949480,6670,6670,6670,6670,0
|
|
20230602,152700,1186949480,6670,6670,6670,6670,0
|
|
20230602,152600,1186949480,6670,6670,6670,6670,0
|
|
20230602,152500,1186949480,6670,6670,6670,6670,0
|
|
20230602,152400,1186949480,6670,6670,6670,6670,0
|
|
20230602,152300,1186949480,6670,6670,6670,6670,0
|
|
20230602,152200,1186949480,6670,6670,6670,6670,0
|
|
20230602,152100,1186949480,6670,6670,6670,6670,0
|
|
20230602,152000,1186949480,6670,6670,6670,6670,0
|
|
20230602,151900,1186949480,6670,6670,6670,6630,71
|
|
20230602,151800,1186478550,6630,6680,6680,6630,1261
|
|
20230602,151700,1178073130,6670,6660,6680,6660,1620
|
|
20230602,151600,1167283720,6650,6650,6650,6650,0
|
|
20230602,151500,1167283720,6650,6650,6650,6650,0
|
|
20230602,151400,1167283720,6650,6650,6650,6640,703
|
|
20230602,151300,1162615140,6660,6660,6660,6660,2
|
|
20230602,151200,1162601820,6630,6630,6650,6630,15
|
|
20230602,151100,1162502350,6620,6620,6620,6620,1
|
|
20230602,151000,1162495730,6630,6630,6630,6630,1
|
|
20230602,150900,1162489100,6640,6640,6640,6640,0
|
|
20230602,150800,1162489100,6640,6630,6640,6630,585
|
|
20230602,150700,1158610010,6630,6630,6630,6630,759
|
|
20230602,150600,1153577840,6630,6630,6630,6630,0
|
|
20230602,150500,1153577840,6630,6620,6630,6620,253
|
|
20230602,150400,1151902450,6620,6610,6620,6610,21
|
|
20230602,150300,1151763440,6610,6620,6620,6610,2123
|
|
20230602,150200,1137721110,6630,6640,6640,6620,2167
|
|
20230602,150100,1123353300,6650,6650,6650,6650,7
|
|
20230602,150000,1123306750,6640,6640,6640,6640,0
|
|
20230602,145900,1123306750,6640,6640,6650,6640,263
|
|
20230602,145800,1121560410,6640,6660,6670,6640,1370
|
|
20230602,145700,1112451240,6670,6650,6670,6650,623
|
|
20230602,145600,1108297830,6670,6670,6670,6670,0
|
|
20230602,145500,1108297830,6670,6670,6670,6670,1
|
|
20230602,145400,1108291160,6660,6660,6660,6660,102
|
|
20230602,145300,1107611840,6660,6650,6680,6650,52
|
|
20230602,145200,1107265490,6670,6660,6670,6660,500
|
|
20230602,145100,1103930770,6660,6660,6660,6660,0
|
|
20230602,145000,1103930770,6660,6650,6660,6650,10
|
|
20230602,144900,1103864230,6660,6650,6660,6650,174
|
|
20230602,144800,1102706900,6670,6670,6670,6670,0
|
|
20230602,144700,1102706900,6670,6670,6670,6670,643
|
|
20230602,144600,1098418090,6670,6670,6670,6670,0
|
|
20230602,144500,1098418090,6670,6670,6670,6670,20
|
|
20230602,144400,1098284690,6660,6660,6660,6660,0
|
|
20230602,144300,1098284690,6660,6660,6660,6660,0
|
|
20230602,144200,1098284690,6660,6660,6660,6660,36
|
|
20230602,144100,1098044930,6660,6660,6660,6660,0
|
|
20230602,144000,1098044930,6660,6660,6660,6660,80
|
|
20230602,143900,1097512130,6660,6660,6660,6660,0
|
|
20230602,143800,1097512130,6660,6650,6660,6650,58
|
|
20230602,143700,1097126050,6660,6650,6660,6650,22
|
|
20230602,143600,1096979730,6650,6670,6670,6650,159
|
|
20230602,143500,1095922320,6650,6650,6650,6650,0
|
|
20230602,143400,1095922320,6650,6640,6650,6640,1685
|
|
20230602,143300,1084717450,6640,6640,6640,6640,29
|
|
20230602,143200,1084524890,6650,6650,6650,6650,1
|
|
20230602,143100,1084518240,6640,6640,6640,6640,0
|
|
20230602,143000,1084518240,6640,6640,6640,6640,0
|
|
20230602,142900,1084518240,6640,6650,6650,6640,51
|
|
20230602,142800,1084179590,6630,6630,6630,6630,0
|
|
20230602,142700,1084179590,6630,6630,6630,6630,50
|
|
20230602,142600,1083848090,6650,6650,6650,6650,0
|
|
20230602,142500,1083848090,6650,6640,6650,6640,5
|
|
20230602,142400,1083814870,6640,6640,6640,6640,200
|
|
20230602,142300,1082486870,6650,6640,6650,6640,157
|
|
20230602,142200,1081444370,6650,6650,6650,6650,1
|
|
20230602,142100,1081437720,6640,6640,6640,6640,430
|
|
20230602,142000,1078582520,6650,6650,6650,6650,0
|
|
20230602,141900,1078582520,6650,6650,6650,6650,1
|
|
20230602,141800,1078575870,6650,6650,6650,6650,0
|
|
20230602,141700,1078575870,6650,6650,6650,6650,0
|
|
20230602,141600,1078575870,6650,6650,6650,6650,0
|
|
20230602,141500,1078575870,6650,6650,6650,6650,0
|
|
20230602,141400,1078575870,6650,6650,6650,6650,0
|
|
20230602,141300,1078575870,6650,6650,6650,6650,1
|
|
20230602,141200,1078569220,6640,6640,6640,6640,0
|
|
20230602,141100,1078569220,6640,6640,6640,6640,0
|
|
20230602,141000,1078569220,6640,6640,6640,6640,90
|
|
20230602,140900,1077971620,6640,6640,6640,6640,0
|
|
20230602,140800,1077971620,6640,6640,6640,6640,0
|
|
20230602,140700,1077971620,6640,6640,6640,6640,50
|
|
20230602,140600,1077639620,6640,6640,6640,6640,50
|
|
20230602,140500,1077307620,6660,6640,6660,6640,2
|
|
20230602,140400,1077294320,6660,6660,6660,6660,0
|
|
20230602,140300,1077294320,6660,6660,6660,6660,0
|
|
20230602,140200,1077294320,6660,6650,6660,6640,1307
|
|
20230602,140100,1068613800,6650,6650,6650,6650,101
|
|
20230602,140000,1067942150,6650,6650,6650,6650,0
|
|
20230602,135900,1067942150,6650,6650,6650,6650,0
|
|
20230602,135800,1067942150,6650,6650,6650,6650,0
|
|
20230602,135700,1067942150,6650,6650,6650,6650,2
|
|
20230602,135600,1067928850,6650,6650,6650,6650,5
|
|
20230602,135500,1067895600,6650,6650,6650,6650,61
|
|
20230602,135400,1067489950,6650,6650,6650,6650,10
|
|
20230602,135300,1067423450,6650,6650,6650,6650,400
|
|
20230602,135200,1064763450,6650,6650,6650,6650,49
|
|
20230602,135100,1064437600,6660,6660,6660,6660,0
|
|
20230602,135000,1064437600,6660,6660,6660,6660,0
|
|
20230602,134900,1064437600,6660,6660,6660,6660,1
|
|
20230602,134800,1064430940,6650,6650,6650,6650,0
|
|
20230602,134700,1064430940,6650,6650,6650,6650,1388
|
|
20230602,134600,1055200740,6660,6660,6660,6660,0
|
|
20230602,134500,1055200740,6660,6660,6660,6660,17
|
|
20230602,134400,1055087520,6670,6670,6670,6670,0
|
|
20230602,134300,1055087520,6670,6670,6670,6670,0
|
|
20230602,134200,1055087520,6670,6670,6670,6670,16
|
|
20230602,134100,1054980800,6670,6670,6670,6670,0
|
|
20230602,134000,1054980800,6670,6670,6670,6670,202
|
|
20230602,133900,1053633460,6650,6650,6650,6650,1
|
|
20230602,133800,1053626810,6660,6660,6660,6660,0
|
|
20230602,133700,1053626810,6660,6660,6660,6660,0
|
|
20230602,133600,1053626810,6660,6670,6670,6660,32
|
|
20230602,133500,1053413570,6670,6670,6670,6670,9
|
|
20230602,133400,1053353540,6670,6670,6670,6670,0
|
|
20230602,133300,1053353540,6670,6670,6670,6670,0
|
|
20230602,133200,1053353540,6670,6670,6670,6670,0
|
|
20230602,133100,1053353540,6670,6670,6670,6670,301
|
|
20230602,133000,1051345870,6650,6650,6650,6650,0
|
|
20230602,132900,1051345870,6650,6650,6650,6650,63
|
|
20230602,132800,1050926920,6660,6660,6660,6660,0
|
|
20230602,132700,1050926920,6660,6660,6660,6650,1001
|
|
20230602,132600,1044270110,6670,6670,6670,6670,0
|
|
20230602,132500,1044270110,6670,6670,6670,6670,51
|
|
20230602,132400,1043929940,6670,6670,6670,6670,1
|
|
20230602,132300,1043923270,6670,6670,6670,6670,0
|
|
20230602,132200,1043923270,6670,6670,6670,6670,8
|
|
20230602,132100,1043869910,6670,6670,6670,6670,0
|
|
20230602,132000,1043869910,6670,6670,6670,6670,0
|
|
20230602,131900,1043869910,6670,6670,6670,6670,11
|
|
20230602,131800,1043796540,6670,6670,6670,6670,0
|
|
20230602,131700,1043796540,6670,6670,6670,6670,1
|
|
20230602,131600,1043789870,6680,6680,6680,6680,30
|
|
20230602,131500,1043589470,6680,6680,6680,6680,1
|
|
20230602,131400,1043582790,6660,6660,6660,6660,0
|
|
20230602,131300,1043582790,6660,6660,6660,6660,0
|
|
20230602,131200,1043582790,6660,6660,6660,6660,0
|
|
20230602,131100,1043582790,6660,6660,6660,6660,0
|
|
20230602,131000,1043582790,6660,6660,6660,6660,0
|
|
20230602,130900,1043582790,6660,6680,6680,6650,5035
|
|
20230602,130800,1010038480,6690,6680,6690,6680,12
|
|
20230602,130700,1009958210,6680,6680,6680,6680,50
|
|
20230602,130600,1009624210,6680,6680,6680,6680,0
|
|
20230602,130500,1009624210,6680,6690,6690,6680,22
|
|
20230602,130400,1009477050,6690,6690,6690,6690,20
|
|
20230602,130300,1009343250,6690,6690,6690,6690,41
|
|
20230602,130200,1009068960,6690,6680,6690,6680,329
|
|
20230602,130100,1006868950,6670,6670,6670,6670,0
|
|
20230602,130000,1006868950,6670,6670,6670,6670,3
|
|
20230602,125900,1006848940,6670,6670,6670,6670,3
|
|
20230602,125800,1006828930,6680,6680,6680,6680,20
|
|
20230602,125700,1006695330,6670,6670,6670,6670,1751
|
|
20230602,125600,995016160,6690,6680,6690,6670,1014
|
|
20230602,125500,988247600,6700,6690,6700,6690,2
|
|
20230602,125400,988234210,6700,6700,6700,6700,0
|
|
20230602,125300,988234210,6700,6680,6700,6680,21
|
|
20230602,125200,988093840,6700,6700,6700,6700,11
|
|
20230602,125100,988020140,6700,6700,6700,6700,0
|
|
20230602,125000,988020140,6700,6700,6700,6700,0
|
|
20230602,124900,988020140,6700,6700,6700,6700,1
|
|
20230602,124800,988013440,6700,6690,6700,6690,21
|
|
20230602,124700,987872940,6700,6700,6700,6700,0
|
|
20230602,124600,987872940,6700,6690,6700,6690,62
|
|
20230602,124500,987458040,6690,6690,6690,6690,120
|
|
20230602,124400,986655240,6690,6690,6690,6690,20
|
|
20230602,124300,986521440,6700,6690,6700,6690,46
|
|
20230602,124200,986213640,6700,6680,6700,6680,102
|
|
20230602,124100,985532260,6700,6700,6700,6700,0
|
|
20230602,124000,985532260,6700,6700,6700,6700,197
|
|
20230602,123900,984212360,6700,6700,6700,6700,0
|
|
20230602,123800,984212360,6700,6680,6700,6670,401
|
|
20230602,123700,981535820,6700,6690,6700,6670,231
|
|
20230602,123600,979992710,6710,6710,6710,6710,3
|
|
20230602,123500,979972580,6690,6710,6710,6690,743
|
|
20230602,123400,974994750,6700,6710,6710,6700,64
|
|
20230602,123300,974565840,6720,6720,6720,6720,1
|
|
20230602,123200,974559120,6720,6730,6730,6720,11
|
|
20230602,123100,974485190,6740,6740,6740,6740,0
|
|
20230602,123000,974485190,6740,6740,6740,6740,0
|
|
20230602,122900,974485190,6740,6730,6740,6730,142
|
|
20230602,122800,973529480,6740,6720,6740,6720,181
|
|
20230602,122700,972311490,6730,6730,6730,6730,1
|
|
20230602,122600,972304760,6730,6730,6730,6720,23
|
|
20230602,122500,972150170,6700,6700,6730,6700,547
|
|
20230602,122400,968485240,6740,6740,6740,6740,0
|
|
20230602,122300,968485240,6740,6720,6740,6690,198
|
|
20230602,122200,967155410,6720,6720,6720,6710,24
|
|
20230602,122100,966994330,6690,6720,6720,6690,102
|
|
20230602,122000,966311890,6690,6700,6700,6690,4101
|
|
20230602,121900,938835200,6700,6740,6740,6700,3001
|
|
20230602,121800,918724720,6700,6740,6740,6700,10000
|
|
20230602,121700,851626450,6770,6770,6770,6770,10
|
|
20230602,121600,851558750,6770,6770,6770,6770,0
|
|
20230602,121500,851558750,6770,6770,6770,6770,13
|
|
20230602,121400,851470740,6770,6740,6770,6740,772
|
|
20230602,121300,846267240,6770,6770,6770,6770,7
|
|
20230602,121200,846219850,6770,6770,6770,6770,11
|
|
20230602,121100,846145380,6760,6740,6760,6740,521
|
|
20230602,121000,842625530,6750,6750,6750,6750,0
|
|
20230602,120900,842625530,6750,6750,6750,6750,32
|
|
20230602,120800,842409530,6760,6760,6760,6760,0
|
|
20230602,120700,842409530,6760,6750,6760,6750,9
|
|
20230602,120600,842348770,6750,6750,6750,6750,2
|
|
20230602,120500,842335270,6740,6740,6740,6740,2
|
|
20230602,120400,842321790,6750,6740,6760,6740,11
|
|
20230602,120300,842247530,6760,6760,6760,6760,0
|
|
20230602,120200,842247530,6760,6750,6760,6750,121
|
|
20230602,120100,841430770,6760,6760,6760,6760,0
|
|
20230602,120000,841430770,6760,6760,6760,6760,1
|
|
20230602,115900,841424010,6750,6750,6750,6750,380
|
|
20230602,115800,838859010,6760,6760,6760,6760,0
|
|
20230602,115700,838859010,6760,6760,6760,6760,0
|
|
20230602,115600,838859010,6760,6750,6760,6750,22
|
|
20230602,115500,838710490,6760,6760,6760,6760,10
|
|
20230602,115400,838642890,6770,6770,6770,6770,0
|
|
20230602,115300,838642890,6770,6770,6770,6770,0
|
|
20230602,115200,838642890,6770,6770,6770,6770,0
|
|
20230602,115100,838642890,6770,6760,6770,6760,21
|
|
20230602,115000,838500920,6770,6770,6770,6750,23
|
|
20230602,114900,838345610,6750,6750,6750,6750,30
|
|
20230602,114800,838143110,6780,6770,6780,6770,28
|
|
20230602,114700,837953540,6770,6770,6770,6770,0
|
|
20230602,114600,837953540,6770,6750,6770,6750,47
|
|
20230602,114500,837636250,6780,6760,6780,6760,42
|
|
20230602,114400,837352050,6760,6760,6760,6760,180
|
|
20230602,114300,836135250,6780,6780,6780,6780,0
|
|
20230602,114200,836135250,6780,6780,6780,6780,0
|
|
20230602,114100,836135250,6780,6780,6780,6780,22
|
|
20230602,114000,835986090,6790,6760,6790,6760,2269
|
|
20230602,113900,820631370,6760,6760,6760,6760,0
|
|
20230602,113800,820631370,6760,6750,6760,6750,195
|
|
20230602,113700,819315100,6750,6740,6750,6740,2
|
|
20230602,113600,819301610,6750,6710,6750,6710,222
|
|
20230602,113500,817811910,6710,6710,6710,6710,1000
|
|
20230602,113400,811101910,6750,6740,6750,6710,1752
|
|
20230602,113300,799324980,6720,6720,6720,6720,0
|
|
20230602,113200,799324980,6720,6720,6720,6720,1
|
|
20230602,113100,799318260,6750,6730,6750,6720,1405
|
|
20230602,113000,789876350,6760,6760,6760,6760,0
|
|
20230602,112900,789876350,6760,6760,6760,6760,1
|
|
20230602,112800,789869590,6730,6730,6730,6730,0
|
|
20230602,112700,789869590,6730,6760,6760,6730,36
|
|
20230602,112600,789627250,6720,6760,6760,6720,232
|
|
20230602,112500,788058970,6760,6760,6760,6760,2
|
|
20230602,112400,788045450,6760,6760,6760,6760,23
|
|
20230602,112300,787889970,6730,6760,6760,6730,1524
|
|
20230602,112200,777626640,6760,6750,6760,6750,1190
|
|
20230602,112100,769594110,6750,6760,6760,6750,36
|
|
20230602,112000,769351070,6750,6750,6750,6750,1
|
|
20230602,111900,769344320,6790,6790,6790,6790,0
|
|
20230602,111800,769344320,6790,6790,6790,6790,0
|
|
20230602,111700,769344320,6790,6760,6790,6750,896
|
|
20230602,111600,763293540,6760,6740,6760,6730,1203
|
|
20230602,111500,755184220,6740,6750,6750,6740,1945
|
|
20230602,111400,742055500,6790,6750,6790,6750,75
|
|
20230602,111300,741549120,6790,6780,6790,6750,43
|
|
20230602,111200,741258470,6790,6790,6790,6790,0
|
|
20230602,111100,741258470,6790,6780,6790,6780,100
|
|
20230602,111000,740579590,6790,6790,6790,6790,18
|
|
20230602,110900,740457370,6790,6790,6790,6790,0
|
|
20230602,110800,740457370,6790,6790,6790,6780,334
|
|
20230602,110700,738189890,6790,6790,6790,6790,0
|
|
20230602,110600,738189890,6790,6780,6790,6750,765
|
|
20230602,110500,733023430,6790,6790,6790,6760,257
|
|
20230602,110400,731280720,6790,6790,6790,6790,1
|
|
20230602,110300,731273930,6790,6780,6790,6760,778
|
|
20230602,110200,726006820,6790,6820,6820,6790,1139
|
|
20230602,110100,718272890,6790,6820,6840,6790,384
|
|
20230602,110000,715659990,6820,6820,6840,6820,598
|
|
20230602,105900,711581260,6820,6810,6820,6810,64
|
|
20230602,105800,711144970,6820,6790,6820,6790,1443
|
|
20230602,105700,701346860,6790,6800,6820,6790,1148
|
|
20230602,105600,693541720,6820,6820,6820,6800,130
|
|
20230602,105500,692655160,6820,6810,6820,6800,161
|
|
20230602,105400,691558740,6790,6830,6830,6790,1436
|
|
20230602,105300,681794870,6810,6810,6840,6810,80
|
|
20230602,105200,681249590,6840,6840,6870,6800,5152
|
|
20230602,105100,646003530,6840,6820,6860,6820,4514
|
|
20230602,105000,615140450,6820,6780,6820,6780,541
|
|
20230602,104900,611469570,6750,6850,6850,6750,3301
|
|
20230602,104800,588989080,6880,6800,6890,6800,12534
|
|
20230602,104700,503100670,6790,6770,6790,6770,427
|
|
20230602,104600,500205610,6770,6800,6800,6770,1133
|
|
20230602,104500,492533480,6810,6840,6840,6810,3986
|
|
20230602,104400,465378500,6820,6810,6840,6810,3129
|
|
20230602,104300,444049190,6810,6820,6820,6810,1011
|
|
20230602,104200,437154920,6810,6800,6810,6790,8467
|
|
20230602,104100,379585780,6790,6740,6790,6740,1612
|
|
20230602,104000,368676680,6740,6740,6740,6740,329
|
|
20230602,103900,366459220,6740,6710,6740,6710,1113
|
|
20230602,103800,358978850,6710,6710,6710,6690,358
|
|
20230602,103700,356578050,6690,6710,6710,6690,26
|
|
20230602,103600,356403990,6710,6710,6710,6710,1
|
|
20230602,103500,356397280,6720,6720,6730,6700,4520
|
|
20230602,103400,326093000,6700,6720,6720,6700,420
|
|
20230602,103300,323276280,6700,6720,6720,6700,20
|
|
20230602,103200,323141960,6720,6690,6740,6690,1284
|
|
20230602,103100,314499450,6690,6800,6800,6660,4727
|
|
20230602,103000,282678220,6790,6640,6790,6640,6172
|
|
20230602,102900,241166940,6640,6660,6660,6640,501
|
|
20230602,102800,237836680,6670,6690,6700,6660,4190
|
|
20230602,102700,209806570,6690,6700,6700,6690,137
|
|
20230602,102600,208888770,6700,6690,6700,6690,104
|
|
20230602,102500,208192040,6690,6700,6700,6680,210
|
|
20230602,102400,206786990,6700,6680,6700,6670,1186
|
|
20230602,102300,198847340,6630,6640,6700,6630,4057
|
|
20230602,102200,171748010,6640,6600,6640,6600,1145
|
|
20230602,102100,164180270,6590,6590,6590,6590,53
|
|
20230602,102000,163831000,6590,6570,6670,6570,2656
|
|
20230602,101900,146335630,6540,6550,6600,6530,1929
|
|
20230602,101800,133639900,6570,6540,6600,6500,2705
|
|
20230602,101700,115894410,6530,6470,6530,6470,1794
|
|
20230602,101600,104203920,6470,6470,6470,6470,0
|
|
20230602,101500,104203920,6470,6470,6470,6470,0
|
|
20230602,101400,104203920,6470,6470,6470,6470,1
|
|
20230602,101300,104197450,6470,6470,6470,6470,17
|
|
20230602,101200,104087460,6480,6480,6480,6480,3
|
|
20230602,101100,104068020,6480,6490,6490,6480,12
|
|
20230602,101000,103990220,6480,6480,6480,6480,0
|
|
20230602,100900,103990220,6480,6480,6480,6480,6
|
|
20230602,100800,103951340,6490,6490,6490,6490,76
|
|
20230602,100700,103458100,6480,6490,6490,6480,7
|
|
20230602,100600,103412700,6480,6480,6480,6480,0
|
|
20230602,100500,103412700,6480,6480,6480,6480,200
|
|
20230602,100400,102116700,6480,6480,6480,6480,5
|
|
20230602,100300,102084300,6480,6480,6480,6480,5
|
|
20230602,100200,102051900,6450,6450,6450,6450,0
|
|
20230602,100100,102051900,6450,6450,6450,6450,0
|
|
20230602,100000,102051900,6450,6480,6480,6450,26
|
|
20230602,095900,101883900,6480,6480,6480,6480,0
|
|
20230602,095800,101883900,6480,6480,6480,6480,0
|
|
20230602,095700,101883900,6480,6480,6480,6480,0
|
|
20230602,095600,101883900,6480,6480,6480,6480,3
|
|
20230602,095500,101864460,6460,6460,6460,6460,0
|
|
20230602,095400,101864460,6460,6460,6460,6460,20
|
|
20230602,095300,101735260,6460,6480,6480,6460,12
|
|
20230602,095200,101657520,6490,6480,6490,6480,450
|
|
20230602,095100,98741490,6480,6480,6480,6480,11
|
|
20230602,095000,98670210,6480,6480,6480,6480,200
|
|
20230602,094900,97374210,6480,6480,6480,6480,0
|
|
20230602,094800,97374210,6480,6480,6480,6480,21
|
|
20230602,094700,97238130,6480,6480,6480,6480,95
|
|
20230602,094600,96622530,6460,6460,6460,6460,18
|
|
20230602,094500,96506250,6460,6460,6460,6460,31
|
|
20230602,094400,96305990,6430,6430,6430,6430,2
|
|
20230602,094300,96293130,6430,6430,6460,6430,452
|
|
20230602,094200,93373270,6430,6460,6460,6430,12
|
|
20230602,094100,93295780,6430,6430,6430,6430,2
|
|
20230602,094000,93282920,6430,6430,6430,6430,1
|
|
20230602,093900,93276490,6430,6430,6430,6430,2
|
|
20230602,093800,93263630,6410,6420,6460,6410,1634
|
|
20230602,093700,82746320,6460,6420,6460,6420,13
|
|
20230602,093600,82662420,6460,6460,6460,6460,154
|
|
20230602,093500,81667580,6460,6450,6470,6450,650
|
|
20230602,093400,77463950,6450,6450,6460,6380,506
|
|
20230602,093300,74225350,6410,6400,6510,6380,3349
|
|
20230602,093200,52621810,6410,6400,6410,6400,2
|
|
20230602,093100,52609000,6400,6400,6400,6400,611
|
|
20230602,093000,48698600,6400,6410,6420,6400,914
|
|
20230602,092900,42846690,6410,6420,6420,6410,260
|
|
20230602,092800,41177830,6420,6420,6420,6420,2
|
|
20230602,092700,41164990,6430,6420,6430,6420,4
|
|
20230602,092600,41139280,6420,6420,6420,6420,2
|
|
20230602,092500,41126440,6420,6420,6420,6420,221
|
|
20230602,092400,39707620,6420,6420,6420,6420,12
|
|
20230602,092300,39630580,6430,6420,6430,6420,1127
|
|
20230602,092200,32384580,6420,6430,6430,6420,291
|
|
20230602,092100,30513460,6430,6430,6430,6430,2
|
|
20230602,092000,30500600,6430,6430,6430,6430,1
|
|
20230602,091900,30494170,6430,6440,6440,6430,3
|
|
20230602,091800,30474860,6440,6430,6440,6430,4
|
|
20230602,091700,30449110,6430,6430,6430,6430,1
|
|
20230602,091600,30442680,6430,6430,6430,6430,2
|
|
20230602,091500,30429820,6430,6430,6430,6430,22
|
|
20230602,091400,30288360,6430,6430,6430,6430,5
|
|
20230602,091300,30256210,6440,6430,6440,6430,502
|
|
20230602,091200,27028340,6440,6430,6440,6430,197
|
|
20230602,091100,25760210,6420,6430,6430,6410,1303
|
|
20230602,091000,17404090,6430,6440,6440,6430,122
|
|
20230602,090900,16619470,6440,6440,6440,6440,27
|
|
20230602,090800,16445590,6440,6440,6450,6440,3
|
|
20230602,090700,16426260,6440,6440,6440,6440,21
|
|
20230602,090600,16291020,6440,6410,6460,6410,55
|
|
20230602,090500,15937340,6460,6460,6460,6460,1
|
|
20230602,090400,15930880,6460,6460,6460,6410,2007
|
|
20230602,090300,3061420,6420,6430,6430,6420,155
|
|
20230602,090200,2065090,6430,6430,6430,6430,1
|
|
20230602,090100,2058660,6420,6460,6460,6420,189
|
|
20230602,090000,837800,6460,6460,6500,6460,129
|