574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183100,501877970,6710,6710,6710,6710,775
|
|
20230605,183000,501877970,6710,6710,6710,6710,0
|
|
20230605,182900,501877970,6710,6710,6710,6710,0
|
|
20230605,182800,501877970,6710,6710,6710,6710,0
|
|
20230605,182700,501877970,6710,6710,6710,6710,0
|
|
20230605,182600,501877970,6710,6710,6710,6710,0
|
|
20230605,182500,501877970,6710,6710,6710,6710,0
|
|
20230605,182400,501877970,6710,6710,6710,6710,0
|
|
20230605,182300,501877970,6710,6710,6710,6710,0
|
|
20230605,182200,501877970,6710,6710,6710,6710,0
|
|
20230605,182100,501877970,6710,6710,6710,6710,0
|
|
20230605,182000,501877970,6710,6710,6710,6710,0
|
|
20230605,181900,501877970,6710,6710,6710,6710,0
|
|
20230605,181800,501877970,6710,6710,6710,6710,0
|
|
20230605,181700,501877970,6710,6710,6710,6710,0
|
|
20230605,181600,501877970,6710,6710,6710,6710,0
|
|
20230605,181500,501877970,6710,6710,6710,6710,0
|
|
20230605,181400,501877970,6710,6710,6710,6710,0
|
|
20230605,181300,501877970,6710,6710,6710,6710,0
|
|
20230605,181200,501877970,6710,6710,6710,6710,0
|
|
20230605,181100,501877970,6710,6710,6710,6710,0
|
|
20230605,181000,501877970,6710,6710,6710,6710,0
|
|
20230605,180900,501877970,6710,6710,6710,6710,0
|
|
20230605,180800,501877970,6710,6710,6710,6710,0
|
|
20230605,180700,501877970,6710,6710,6710,6710,0
|
|
20230605,180600,501877970,6710,6710,6710,6710,0
|
|
20230605,180500,501877970,6710,6710,6710,6710,0
|
|
20230605,180400,501877970,6710,6710,6710,6710,0
|
|
20230605,180300,501877970,6710,6710,6710,6710,0
|
|
20230605,180200,501877970,6710,6710,6710,6710,0
|
|
20230605,180100,501877970,6710,6710,6710,6710,775
|
|
20230605,180000,501877970,6710,6710,6710,6710,0
|
|
20230605,175900,501877970,6710,6710,6710,6710,0
|
|
20230605,175800,501877970,6710,6710,6710,6710,0
|
|
20230605,175700,501877970,6710,6710,6710,6710,0
|
|
20230605,175600,501877970,6710,6710,6710,6710,0
|
|
20230605,175500,501877970,6710,6710,6710,6710,0
|
|
20230605,175400,501877970,6710,6710,6710,6710,0
|
|
20230605,175300,501877970,6710,6710,6710,6710,0
|
|
20230605,175200,501877970,6710,6710,6710,6710,0
|
|
20230605,175100,501877970,6710,6710,6710,6710,0
|
|
20230605,175000,501877970,6710,6710,6710,6710,0
|
|
20230605,174900,501877970,6710,6710,6710,6710,0
|
|
20230605,174800,501877970,6710,6710,6710,6710,0
|
|
20230605,174700,501877970,6710,6710,6710,6710,0
|
|
20230605,174600,501877970,6710,6710,6710,6710,0
|
|
20230605,174500,501877970,6710,6710,6710,6710,0
|
|
20230605,174400,501877970,6710,6710,6710,6710,0
|
|
20230605,174300,501877970,6710,6710,6710,6710,0
|
|
20230605,174200,501877970,6710,6710,6710,6710,0
|
|
20230605,174100,501877970,6710,6710,6710,6710,0
|
|
20230605,174000,501877970,6710,6710,6710,6710,0
|
|
20230605,173900,501877970,6710,6710,6710,6710,0
|
|
20230605,173800,501877970,6710,6710,6710,6710,0
|
|
20230605,173700,501877970,6710,6710,6710,6710,0
|
|
20230605,173600,501877970,6710,6710,6710,6710,0
|
|
20230605,173500,501877970,6710,6710,6710,6710,0
|
|
20230605,173400,501877970,6710,6710,6710,6710,0
|
|
20230605,173300,501877970,6710,6710,6710,6710,0
|
|
20230605,173200,501877970,6710,6710,6710,6710,0
|
|
20230605,173100,501877970,6710,6710,6710,6710,775
|
|
20230605,173000,501877970,6710,6710,6710,6710,0
|
|
20230605,172900,501877970,6710,6710,6710,6710,0
|
|
20230605,172800,501877970,6710,6710,6710,6710,0
|
|
20230605,172700,501877970,6710,6710,6710,6710,0
|
|
20230605,172600,501877970,6710,6710,6710,6710,0
|
|
20230605,172500,501877970,6710,6710,6710,6710,0
|
|
20230605,172400,501877970,6710,6710,6710,6710,0
|
|
20230605,172300,501877970,6710,6710,6710,6710,0
|
|
20230605,172200,501877970,6710,6710,6710,6710,0
|
|
20230605,172100,501877970,6710,6710,6710,6710,0
|
|
20230605,172000,501877970,6710,6710,6710,6710,0
|
|
20230605,171900,501877970,6710,6710,6710,6710,0
|
|
20230605,171800,501877970,6710,6710,6710,6710,0
|
|
20230605,171700,501877970,6710,6710,6710,6710,0
|
|
20230605,171600,501877970,6710,6710,6710,6710,0
|
|
20230605,171500,501877970,6710,6710,6710,6710,0
|
|
20230605,171400,501877970,6710,6710,6710,6710,0
|
|
20230605,171300,501877970,6710,6710,6710,6710,0
|
|
20230605,171200,501877970,6710,6710,6710,6710,0
|
|
20230605,171100,501877970,6710,6710,6710,6710,0
|
|
20230605,171000,501877970,6710,6710,6710,6710,0
|
|
20230605,170900,501877970,6710,6710,6710,6710,0
|
|
20230605,170800,501877970,6710,6710,6710,6710,0
|
|
20230605,170700,501877970,6710,6710,6710,6710,0
|
|
20230605,170600,501877970,6710,6710,6710,6710,0
|
|
20230605,170500,501877970,6710,6710,6710,6710,0
|
|
20230605,170400,501877970,6710,6710,6710,6710,0
|
|
20230605,170300,501877970,6710,6710,6710,6710,0
|
|
20230605,170200,501877970,6710,6710,6710,6710,0
|
|
20230605,170100,501877970,6710,6710,6710,6710,775
|
|
20230605,170000,501877970,6710,6710,6710,6710,0
|
|
20230605,165900,501877970,6710,6710,6710,6710,0
|
|
20230605,165800,501877970,6710,6710,6710,6710,0
|
|
20230605,165700,501877970,6710,6710,6710,6710,0
|
|
20230605,165600,501877970,6710,6710,6710,6710,0
|
|
20230605,165500,501877970,6710,6710,6710,6710,0
|
|
20230605,165400,501877970,6710,6710,6710,6710,0
|
|
20230605,165300,501877970,6710,6710,6710,6710,0
|
|
20230605,165200,501877970,6710,6710,6710,6710,0
|
|
20230605,165100,501877970,6710,6710,6710,6710,0
|
|
20230605,165000,501877970,6710,6710,6710,6710,0
|
|
20230605,164900,501877970,6710,6710,6710,6710,0
|
|
20230605,164800,501877970,6710,6710,6710,6710,0
|
|
20230605,164700,501877970,6710,6710,6710,6710,0
|
|
20230605,164600,501877970,6710,6710,6710,6710,0
|
|
20230605,164500,501877970,6710,6710,6710,6710,0
|
|
20230605,164400,501877970,6710,6710,6710,6710,0
|
|
20230605,164300,501877970,6710,6710,6710,6710,0
|
|
20230605,164200,501877970,6710,6710,6710,6710,0
|
|
20230605,164100,501877970,6710,6710,6710,6710,0
|
|
20230605,164000,501877970,6710,6710,6710,6710,0
|
|
20230605,163900,501877970,6710,6710,6710,6710,0
|
|
20230605,163800,501877970,6710,6710,6710,6710,0
|
|
20230605,163700,501877970,6710,6710,6710,6710,0
|
|
20230605,163600,501877970,6710,6710,6710,6710,0
|
|
20230605,163500,501877970,6710,6710,6710,6710,0
|
|
20230605,163400,501877970,6710,6710,6710,6710,0
|
|
20230605,163300,501877970,6710,6710,6710,6710,0
|
|
20230605,163200,501877970,6710,6710,6710,6710,0
|
|
20230605,163100,501877970,6710,6710,6710,6710,775
|
|
20230605,163000,501877970,6710,6710,6710,6710,0
|
|
20230605,162900,501877970,6710,6710,6710,6710,0
|
|
20230605,162800,501877970,6710,6710,6710,6710,0
|
|
20230605,162700,501877970,6710,6710,6710,6710,0
|
|
20230605,162600,501877970,6710,6710,6710,6710,0
|
|
20230605,162500,501877970,6710,6710,6710,6710,0
|
|
20230605,162400,501877970,6710,6710,6710,6710,0
|
|
20230605,162300,501877970,6710,6710,6710,6710,0
|
|
20230605,162200,501877970,6710,6710,6710,6710,0
|
|
20230605,162100,501877970,6710,6710,6710,6710,0
|
|
20230605,162000,501877970,6710,6710,6710,6710,0
|
|
20230605,161900,501877970,6710,6710,6710,6710,0
|
|
20230605,161800,501877970,6710,6710,6710,6710,0
|
|
20230605,161700,501877970,6710,6710,6710,6710,0
|
|
20230605,161600,501877970,6710,6710,6710,6710,0
|
|
20230605,161500,501877970,6710,6710,6710,6710,0
|
|
20230605,161400,501877970,6710,6710,6710,6710,0
|
|
20230605,161300,501877970,6710,6710,6710,6710,0
|
|
20230605,161200,501877970,6710,6710,6710,6710,0
|
|
20230605,161100,501877970,6710,6710,6710,6710,0
|
|
20230605,161000,501877970,6710,6710,6710,6710,0
|
|
20230605,160900,501877970,6710,6710,6710,6710,0
|
|
20230605,160800,501877970,6710,6710,6710,6710,0
|
|
20230605,160700,501877970,6710,6710,6710,6710,0
|
|
20230605,160600,501877970,6710,6710,6710,6710,0
|
|
20230605,160500,501877970,6710,6710,6710,6710,0
|
|
20230605,160400,501877970,6710,6710,6710,6710,0
|
|
20230605,160300,501877970,6710,6710,6710,6710,0
|
|
20230605,160200,501877970,6710,6710,6710,6710,0
|
|
20230605,160100,501877970,6710,6710,6710,6710,775
|
|
20230605,160000,501877970,6710,6710,6710,6710,0
|
|
20230605,155900,501877970,6710,6710,6710,6710,0
|
|
20230605,155800,501877970,6710,6710,6710,6710,0
|
|
20230605,155700,501877970,6710,6710,6710,6710,0
|
|
20230605,155600,501877970,6710,6710,6710,6710,0
|
|
20230605,155500,501877970,6710,6710,6710,6710,0
|
|
20230605,155400,501877970,6710,6710,6710,6710,0
|
|
20230605,155300,501877970,6710,6710,6710,6710,0
|
|
20230605,155200,501877970,6710,6710,6710,6710,0
|
|
20230605,155100,501877970,6710,6710,6710,6710,0
|
|
20230605,155000,501877970,6710,6710,6710,6710,0
|
|
20230605,154900,501877970,6710,6710,6710,6710,0
|
|
20230605,154800,501877970,6710,6710,6710,6710,0
|
|
20230605,154700,501877970,6710,6710,6710,6710,0
|
|
20230605,154600,501877970,6710,6710,6710,6710,0
|
|
20230605,154500,501877970,6710,6710,6710,6710,0
|
|
20230605,154400,501877970,6710,6710,6710,6710,0
|
|
20230605,154300,501877970,6710,6710,6710,6710,0
|
|
20230605,154200,501877970,6710,6710,6710,6710,0
|
|
20230605,154100,501877970,6710,6710,6710,6710,0
|
|
20230605,154000,501877970,6710,6710,6710,6710,0
|
|
20230605,153900,501877970,6710,6710,6710,6710,0
|
|
20230605,153800,501877970,6710,6710,6710,6710,0
|
|
20230605,153700,501877970,6710,6710,6710,6710,0
|
|
20230605,153600,501877970,6710,6710,6710,6710,0
|
|
20230605,153500,501877970,6710,6710,6710,6710,0
|
|
20230605,153400,501877970,6710,6710,6710,6710,0
|
|
20230605,153300,501877970,6710,6710,6710,6710,0
|
|
20230605,153200,501877970,6710,6710,6710,6710,0
|
|
20230605,153100,501877970,6710,6710,6710,6710,775
|
|
20230605,153000,501877970,6710,6710,6710,6710,775
|
|
20230605,152900,496677720,6710,6710,6710,6710,0
|
|
20230605,152800,496677720,6710,6710,6710,6710,0
|
|
20230605,152700,496677720,6710,6710,6710,6710,0
|
|
20230605,152600,496677720,6710,6710,6710,6710,0
|
|
20230605,152500,496677720,6710,6710,6710,6710,0
|
|
20230605,152400,496677720,6710,6710,6710,6710,0
|
|
20230605,152300,496677720,6710,6710,6710,6710,0
|
|
20230605,152200,496677720,6710,6710,6710,6710,0
|
|
20230605,152100,496677720,6710,6710,6710,6710,0
|
|
20230605,152000,496677720,6710,6710,6710,6710,0
|
|
20230605,151900,496677720,6710,6700,6710,6700,51
|
|
20230605,151800,496336010,6700,6700,6700,6700,0
|
|
20230605,151700,496336010,6700,6690,6700,6690,1000
|
|
20230605,151600,489636950,6690,6690,6690,6690,1
|
|
20230605,151500,489630260,6700,6700,6700,6700,265
|
|
20230605,151400,487854760,6710,6710,6710,6710,182
|
|
20230605,151300,486633540,6710,6700,6710,6700,928
|
|
20230605,151200,480415400,6700,6690,6700,6690,361
|
|
20230605,151100,477998020,6680,6680,6680,6680,18
|
|
20230605,151000,477877780,6680,6680,6680,6680,32
|
|
20230605,150900,477664020,6680,6680,6680,6680,8
|
|
20230605,150800,477610580,6680,6680,6680,6680,2
|
|
20230605,150700,477597220,6680,6680,6680,6680,3
|
|
20230605,150600,477577180,6670,6670,6670,6670,30
|
|
20230605,150500,477377080,6670,6670,6670,6670,11
|
|
20230605,150400,477303710,6680,6680,6680,6680,0
|
|
20230605,150300,477303710,6680,6690,6700,6680,90
|
|
20230605,150200,476701970,6690,6690,6690,6690,30
|
|
20230605,150100,476501270,6700,6700,6700,6700,16
|
|
20230605,150000,476394070,6690,6690,6690,6690,4
|
|
20230605,145900,476367310,6670,6680,6680,6670,254
|
|
20230605,145800,474671090,6680,6680,6690,6680,139
|
|
20230605,145700,473742180,6690,6690,6700,6690,223
|
|
20230605,145600,472250300,6690,6690,6690,6690,14
|
|
20230605,145500,472156640,6700,6700,6700,6700,363
|
|
20230605,145400,469724540,6700,6680,6700,6680,2446
|
|
20230605,145300,453368490,6680,6660,6680,6660,1016
|
|
20230605,145200,446593730,6660,6640,6660,6640,1500
|
|
20230605,145100,436609150,6650,6650,6650,6650,0
|
|
20230605,145000,436609150,6650,6610,6650,6610,600
|
|
20230605,144900,432629040,6610,6610,6610,6610,2
|
|
20230605,144800,432615820,6600,6600,6600,6600,0
|
|
20230605,144700,432615820,6600,6600,6600,6600,1
|
|
20230605,144600,432609220,6600,6600,6600,6600,22
|
|
20230605,144500,432464020,6600,6600,6600,6600,0
|
|
20230605,144400,432464020,6600,6600,6600,6600,509
|
|
20230605,144300,429104620,6600,6600,6600,6600,414
|
|
20230605,144200,426372220,6590,6590,6590,6590,431
|
|
20230605,144100,423531930,6580,6580,6590,6580,302
|
|
20230605,144000,421544760,6580,6580,6580,6580,0
|
|
20230605,143900,421544760,6580,6580,6580,6580,300
|
|
20230605,143800,419570760,6580,6580,6580,6580,0
|
|
20230605,143700,419570760,6580,6580,6580,6580,0
|
|
20230605,143600,419570760,6580,6580,6580,6580,0
|
|
20230605,143500,419570760,6580,6580,6580,6580,200
|
|
20230605,143400,418254760,6590,6590,6590,6590,22
|
|
20230605,143300,418109780,6590,6580,6590,6580,34
|
|
20230605,143200,417885960,6580,6590,6590,6580,555
|
|
20230605,143100,414228700,6600,6600,6600,6600,0
|
|
20230605,143000,414228700,6600,6600,6600,6600,0
|
|
20230605,142900,414228700,6600,6600,6600,6600,0
|
|
20230605,142800,414228700,6600,6600,6600,6600,0
|
|
20230605,142700,414228700,6600,6600,6600,6600,1
|
|
20230605,142600,414222100,6590,6590,6590,6590,0
|
|
20230605,142500,414222100,6590,6590,6590,6590,0
|
|
20230605,142400,414222100,6590,6590,6590,6590,2
|
|
20230605,142300,414208920,6590,6590,6590,6590,62
|
|
20230605,142200,413800340,6590,6590,6590,6590,0
|
|
20230605,142100,413800340,6590,6590,6590,6590,11
|
|
20230605,142000,413727850,6590,6590,6590,6590,7
|
|
20230605,141900,413681720,6590,6590,6590,6590,0
|
|
20230605,141800,413681720,6590,6590,6590,6590,20
|
|
20230605,141700,413549920,6600,6600,6600,6600,0
|
|
20230605,141600,413549920,6600,6600,6600,6600,0
|
|
20230605,141500,413549920,6600,6600,6600,6600,0
|
|
20230605,141400,413549920,6600,6600,6600,6600,0
|
|
20230605,141300,413549920,6600,6600,6600,6600,0
|
|
20230605,141200,413549920,6600,6600,6600,6600,2
|
|
20230605,141100,413536720,6570,6570,6570,6570,0
|
|
20230605,141000,413536720,6570,6570,6570,6570,30
|
|
20230605,140900,413339620,6600,6600,6600,6600,2
|
|
20230605,140800,413326420,6560,6570,6570,6560,897
|
|
20230605,140700,407436190,6580,6580,6580,6580,1
|
|
20230605,140600,407429610,6570,6570,6570,6570,297
|
|
20230605,140500,405478320,6570,6570,6570,6570,256
|
|
20230605,140400,403796400,6580,6580,6580,6580,0
|
|
20230605,140300,403796400,6580,6580,6580,6580,0
|
|
20230605,140200,403796400,6580,6580,6580,6580,0
|
|
20230605,140100,403796400,6580,6580,6580,6580,413
|
|
20230605,140000,401078860,6580,6580,6580,6580,0
|
|
20230605,135900,401078860,6580,6580,6580,6580,0
|
|
20230605,135800,401078860,6580,6580,6580,6580,13
|
|
20230605,135700,400993320,6580,6580,6580,6580,270
|
|
20230605,135600,399216720,6580,6580,6580,6580,0
|
|
20230605,135500,399216720,6580,6580,6580,6580,0
|
|
20230605,135400,399216720,6580,6580,6580,6580,0
|
|
20230605,135300,399216720,6580,6580,6580,6580,0
|
|
20230605,135200,399216720,6580,6580,6580,6580,0
|
|
20230605,135100,399216720,6580,6580,6580,6580,1
|
|
20230605,135000,399210140,6580,6580,6580,6580,0
|
|
20230605,134900,399210140,6580,6580,6580,6580,0
|
|
20230605,134800,399210140,6580,6580,6580,6580,0
|
|
20230605,134700,399210140,6580,6590,6590,6580,80
|
|
20230605,134600,398683420,6600,6600,6600,6600,0
|
|
20230605,134500,398683420,6600,6600,6600,6600,0
|
|
20230605,134400,398683420,6600,6600,6600,6600,0
|
|
20230605,134300,398683420,6600,6600,6600,6600,503
|
|
20230605,134200,395363620,6610,6610,6610,6610,231
|
|
20230605,134100,393836710,6620,6620,6620,6620,0
|
|
20230605,134000,393836710,6620,6620,6620,6620,0
|
|
20230605,133900,393836710,6620,6620,6620,6620,1
|
|
20230605,133800,393830090,6610,6610,6610,6610,19
|
|
20230605,133700,393704500,6610,6610,6610,6610,1
|
|
20230605,133600,393697890,6600,6600,6600,6600,0
|
|
20230605,133500,393697890,6600,6600,6600,6600,550
|
|
20230605,133400,390067890,6600,6600,6600,6600,0
|
|
20230605,133300,390067890,6600,6600,6600,6600,150
|
|
20230605,133200,389077890,6600,6620,6620,6600,302
|
|
20230605,133100,387084650,6600,6600,6600,6600,0
|
|
20230605,133000,387084650,6600,6600,6600,6600,70
|
|
20230605,132900,386622650,6600,6600,6600,6600,0
|
|
20230605,132800,386622650,6600,6600,6600,6600,188
|
|
20230605,132700,385381850,6620,6620,6620,6620,0
|
|
20230605,132600,385381850,6620,6620,6620,6620,0
|
|
20230605,132500,385381850,6620,6620,6620,6620,0
|
|
20230605,132400,385381850,6620,6620,6620,6620,0
|
|
20230605,132300,385381850,6620,6620,6620,6620,10
|
|
20230605,132200,385315650,6620,6620,6620,6620,10
|
|
20230605,132100,385249450,6630,6630,6630,6630,0
|
|
20230605,132000,385249450,6630,6630,6630,6630,0
|
|
20230605,131900,385249450,6630,6630,6630,6630,0
|
|
20230605,131800,385249450,6630,6630,6630,6630,0
|
|
20230605,131700,385249450,6630,6630,6630,6630,0
|
|
20230605,131600,385249450,6630,6630,6630,6630,0
|
|
20230605,131500,385249450,6630,6600,6630,6580,10
|
|
20230605,131400,385183390,6590,6620,6630,6590,813
|
|
20230605,131300,379793600,6620,6590,6620,6590,34
|
|
20230605,131200,379569480,6590,6590,6590,6590,14
|
|
20230605,131100,379477220,6590,6590,6590,6590,314
|
|
20230605,131000,377407960,6580,6580,6580,6580,0
|
|
20230605,130900,377407960,6580,6580,6580,6580,16
|
|
20230605,130800,377302680,6590,6590,6590,6590,340
|
|
20230605,130700,375062080,6620,6620,6620,6620,100
|
|
20230605,130600,374400080,6640,6640,6640,6640,0
|
|
20230605,130500,374400080,6640,6640,6640,6640,0
|
|
20230605,130400,374400080,6640,6640,6640,6640,0
|
|
20230605,130300,374400080,6640,6590,6640,6590,2714
|
|
20230605,130200,356441630,6590,6590,6590,6590,30
|
|
20230605,130100,356243930,6570,6570,6570,6570,323
|
|
20230605,130000,354121820,6570,6570,6570,6570,120
|
|
20230605,125900,353333420,6570,6570,6570,6570,80
|
|
20230605,125800,352807820,6570,6590,6590,6570,2630
|
|
20230605,125700,335523550,6610,6610,6610,6610,1
|
|
20230605,125600,335516940,6610,6610,6610,6610,3
|
|
20230605,125500,335497110,6590,6590,6590,6590,15
|
|
20230605,125400,335398260,6620,6620,6620,6620,0
|
|
20230605,125300,335398260,6620,6620,6620,6620,9
|
|
20230605,125200,335338680,6620,6600,6620,6600,456
|
|
20230605,125100,332326060,6580,6590,6590,6580,500
|
|
20230605,125000,329035410,6600,6600,6600,6600,14
|
|
20230605,124900,328943010,6590,6580,6590,6580,402
|
|
20230605,124800,326295130,6590,6620,6620,6580,1791
|
|
20230605,124700,314482800,6630,6630,6630,6630,0
|
|
20230605,124600,314482800,6630,6630,6630,6630,0
|
|
20230605,124500,314482800,6630,6620,6630,6620,12
|
|
20230605,124400,314403350,6620,6620,6620,6620,0
|
|
20230605,124300,314403350,6620,6620,6620,6620,18
|
|
20230605,124200,314284190,6630,6630,6630,6630,0
|
|
20230605,124100,314284190,6630,6630,6630,6630,10
|
|
20230605,124000,314217890,6630,6630,6630,6630,1
|
|
20230605,123900,314211260,6620,6620,6620,6620,1
|
|
20230605,123800,314204640,6620,6630,6630,6620,31
|
|
20230605,123700,313999120,6630,6630,6630,6630,0
|
|
20230605,123600,313999120,6630,6630,6630,6580,6
|
|
20230605,123500,313959490,6590,6590,6590,6590,0
|
|
20230605,123400,313959490,6590,6590,6590,6590,101
|
|
20230605,123300,313293900,6600,6600,6600,6600,0
|
|
20230605,123200,313293900,6600,6600,6600,6600,31
|
|
20230605,123100,313089300,6610,6620,6620,6610,18
|
|
20230605,123000,312970300,6620,6620,6620,6620,0
|
|
20230605,122900,312970300,6620,6620,6620,6620,25
|
|
20230605,122800,312804800,6630,6620,6630,6620,101
|
|
20230605,122700,312136170,6640,6640,6640,6640,0
|
|
20230605,122600,312136170,6640,6630,6640,6630,47
|
|
20230605,122500,311824550,6640,6640,6640,6640,3
|
|
20230605,122400,311804630,6630,6630,6630,6630,29
|
|
20230605,122300,311612360,6630,6630,6630,6630,1
|
|
20230605,122200,311605730,6620,6620,6620,6620,0
|
|
20230605,122100,311605730,6620,6620,6620,6620,0
|
|
20230605,122000,311605730,6620,6610,6620,6610,130
|
|
20230605,121900,310746230,6610,6610,6610,6610,1
|
|
20230605,121800,310739620,6610,6600,6610,6600,12
|
|
20230605,121700,310660410,6610,6610,6610,6610,0
|
|
20230605,121600,310660410,6610,6610,6610,6610,0
|
|
20230605,121500,310660410,6610,6610,6610,6610,600
|
|
20230605,121400,306694410,6610,6610,6610,6610,0
|
|
20230605,121300,306694410,6610,6580,6610,6580,6
|
|
20230605,121200,306654900,6580,6580,6580,6580,0
|
|
20230605,121100,306654900,6580,6590,6590,6580,199
|
|
20230605,121000,305344270,6600,6600,6600,6600,0
|
|
20230605,120900,305344270,6600,6600,6600,6600,0
|
|
20230605,120800,305344270,6600,6610,6610,6600,302
|
|
20230605,120700,303350070,6610,6610,6610,6610,0
|
|
20230605,120600,303350070,6610,6640,6640,6600,302
|
|
20230605,120500,301356820,6600,6640,6640,6600,198
|
|
20230605,120400,300042140,6640,6640,6640,6640,0
|
|
20230605,120300,300042140,6640,6600,6640,6600,4
|
|
20230605,120200,300015630,6630,6630,6630,6630,66
|
|
20230605,120100,299578050,6610,6610,6610,6610,0
|
|
20230605,120000,299578050,6610,6610,6610,6610,2949
|
|
20230605,115900,280085160,6600,6600,6600,6600,0
|
|
20230605,115800,280085160,6600,6600,6600,6600,1
|
|
20230605,115700,280078560,6600,6600,6600,6600,105
|
|
20230605,115600,279385560,6600,6600,6600,6600,0
|
|
20230605,115500,279385560,6600,6600,6600,6600,0
|
|
20230605,115400,279385560,6600,6590,6600,6590,2
|
|
20230605,115300,279372370,6590,6590,6590,6590,8
|
|
20230605,115200,279319650,6600,6600,6600,6600,20
|
|
20230605,115100,279187650,6600,6590,6600,6590,159
|
|
20230605,115000,278138280,6590,6590,6590,6590,18
|
|
20230605,114900,278019660,6590,6600,6600,6590,502
|
|
20230605,114800,274706630,6610,6610,6610,6610,0
|
|
20230605,114700,274706630,6610,6610,6610,6610,2
|
|
20230605,114600,274693410,6600,6600,6600,6600,20
|
|
20230605,114500,274561410,6610,6610,6610,6610,0
|
|
20230605,114400,274561410,6610,6590,6610,6590,9
|
|
20230605,114300,274502080,6590,6590,6590,6590,0
|
|
20230605,114200,274502080,6590,6590,6590,6590,0
|
|
20230605,114100,274502080,6590,6590,6590,6590,1
|
|
20230605,114000,274495490,6600,6600,6600,6600,5
|
|
20230605,113900,274462490,6600,6600,6600,6600,0
|
|
20230605,113800,274462490,6600,6600,6600,6600,0
|
|
20230605,113700,274462490,6600,6590,6600,6590,4
|
|
20230605,113600,274436100,6590,6610,6610,6590,32
|
|
20230605,113500,274224620,6630,6630,6630,6630,0
|
|
20230605,113400,274224620,6630,6630,6630,6630,0
|
|
20230605,113300,274224620,6630,6630,6630,6630,0
|
|
20230605,113200,274224620,6630,6630,6630,6630,0
|
|
20230605,113100,274224620,6630,6630,6630,6630,0
|
|
20230605,113000,274224620,6630,6630,6630,6630,5
|
|
20230605,112900,274191470,6630,6630,6630,6630,77
|
|
20230605,112800,273680960,6630,6590,6630,6590,11
|
|
20230605,112700,273608430,6640,6640,6640,6640,20
|
|
20230605,112600,273475630,6640,6640,6640,6600,319
|
|
20230605,112500,271357870,6600,6600,6600,6600,4
|
|
20230605,112400,271331470,6630,6620,6630,6620,80
|
|
20230605,112300,270801100,6630,6590,6630,6590,94
|
|
20230605,112200,270178180,6590,6590,6590,6590,2
|
|
20230605,112100,270165000,6630,6610,6630,6610,498
|
|
20230605,112000,266872860,6610,6590,6610,6590,6
|
|
20230605,111900,266833260,6590,6590,6590,6590,209
|
|
20230605,111800,265455950,6630,6630,6630,6630,0
|
|
20230605,111700,265455950,6630,6630,6630,6630,0
|
|
20230605,111600,265455950,6630,6610,6630,6610,100
|
|
20230605,111500,264794270,6570,6610,6630,6570,302
|
|
20230605,111400,262793950,6570,6560,6630,6560,307
|
|
20230605,111300,260763610,6590,6580,6590,6550,901
|
|
20230605,111200,254830590,6590,6590,6650,6550,813
|
|
20230605,111100,249460740,6550,6580,6600,6550,33
|
|
20230605,111000,249243110,6630,6580,6630,6570,11
|
|
20230605,110900,249170500,6650,6580,6650,6580,1000
|
|
20230605,110800,242556130,6540,6550,6590,6540,1001
|
|
20230605,110700,235983720,6540,6540,6540,6540,0
|
|
20230605,110600,235983720,6540,6540,6540,6540,0
|
|
20230605,110500,235983720,6540,6540,6540,6540,2
|
|
20230605,110400,235970640,6550,6550,6550,6550,2
|
|
20230605,110300,235957540,6540,6540,6540,6540,0
|
|
20230605,110200,235957540,6540,6540,6540,6540,60
|
|
20230605,110100,235565140,6540,6540,6540,6540,2
|
|
20230605,110000,235552060,6530,6530,6530,6530,0
|
|
20230605,105900,235552060,6530,6540,6540,6530,101
|
|
20230605,105800,234891530,6530,6530,6530,6530,0
|
|
20230605,105700,234891530,6530,6530,6530,6530,0
|
|
20230605,105600,234891530,6530,6530,6530,6530,0
|
|
20230605,105500,234891530,6530,6530,6530,6530,0
|
|
20230605,105400,234891530,6530,6530,6530,6530,10
|
|
20230605,105300,234826230,6530,6540,6540,6530,2
|
|
20230605,105200,234813160,6540,6540,6540,6540,0
|
|
20230605,105100,234813160,6540,6540,6540,6540,0
|
|
20230605,105000,234813160,6540,6540,6540,6540,5
|
|
20230605,104900,234780460,6540,6530,6550,6530,85
|
|
20230605,104800,234224750,6530,6530,6530,6530,0
|
|
20230605,104700,234224750,6530,6530,6530,6530,0
|
|
20230605,104600,234224750,6530,6530,6530,6530,10
|
|
20230605,104500,234159450,6510,6510,6510,6510,0
|
|
20230605,104400,234159450,6510,6510,6510,6510,0
|
|
20230605,104300,234159450,6510,6510,6510,6510,0
|
|
20230605,104200,234159450,6510,6510,6510,6510,0
|
|
20230605,104100,234159450,6510,6510,6510,6510,0
|
|
20230605,104000,234159450,6510,6510,6510,6510,200
|
|
20230605,103900,232857450,6510,6520,6520,6510,1305
|
|
20230605,103800,224348870,6540,6540,6540,6540,100
|
|
20230605,103700,223694870,6520,6520,6520,6520,0
|
|
20230605,103600,223694870,6520,6520,6520,6520,0
|
|
20230605,103500,223694870,6520,6520,6520,6520,2
|
|
20230605,103400,223681830,6530,6530,6530,6530,2
|
|
20230605,103300,223668770,6510,6510,6510,6510,0
|
|
20230605,103200,223668770,6510,6510,6510,6510,0
|
|
20230605,103100,223668770,6510,6510,6510,6510,0
|
|
20230605,103000,223668770,6510,6520,6520,6510,2815
|
|
20230605,102900,205314980,6520,6520,6520,6520,2187
|
|
20230605,102800,191055740,6540,6540,6540,6540,700
|
|
20230605,102700,186477740,6540,6540,6540,6540,2
|
|
20230605,102600,186464660,6530,6530,6530,6530,22
|
|
20230605,102500,186321000,6530,6540,6540,6530,1026
|
|
20230605,102400,179610990,6540,6540,6540,6540,53
|
|
20230605,102300,179264370,6550,6550,6550,6550,1143
|
|
20230605,102200,171777720,6570,6570,6570,6570,335
|
|
20230605,102100,169576770,6570,6570,6570,6570,0
|
|
20230605,102000,169576770,6570,6570,6570,6570,2
|
|
20230605,101900,169563630,6570,6570,6570,6570,663
|
|
20230605,101800,165207720,6570,6560,6570,6560,43
|
|
20230605,101700,164925410,6550,6550,6550,6550,0
|
|
20230605,101600,164925410,6550,6550,6550,6550,10
|
|
20230605,101500,164859910,6540,6540,6540,6540,101
|
|
20230605,101400,164199370,6540,6540,6540,6540,1
|
|
20230605,101300,164192830,6540,6540,6540,6540,0
|
|
20230605,101200,164192830,6540,6540,6540,6540,0
|
|
20230605,101100,164192830,6540,6540,6540,6540,0
|
|
20230605,101000,164192830,6540,6540,6550,6540,24
|
|
20230605,100900,164035770,6540,6530,6540,6530,28
|
|
20230605,100800,163852850,6540,6540,6540,6540,0
|
|
20230605,100700,163852850,6540,6540,6540,6540,19
|
|
20230605,100600,163728590,6530,6520,6530,6520,682
|
|
20230605,100500,159275610,6520,6520,6520,6510,17
|
|
20230605,100400,159164790,6510,6510,6510,6510,50
|
|
20230605,100300,158839290,6510,6510,6510,6510,51
|
|
20230605,100200,158507280,6520,6520,6520,6520,37
|
|
20230605,100100,158266040,6520,6540,6540,6520,4
|
|
20230605,100000,158239940,6520,6520,6520,6520,213
|
|
20230605,095900,156851180,6510,6510,6510,6510,0
|
|
20230605,095800,156851180,6510,6510,6510,6510,7
|
|
20230605,095700,156805610,6510,6500,6510,6500,74
|
|
20230605,095600,156323940,6510,6500,6510,6500,38
|
|
20230605,095500,156076740,6500,6500,6510,6500,214
|
|
20230605,095400,154684940,6490,6490,6490,6490,2
|
|
20230605,095300,154671960,6490,6490,6490,6490,30
|
|
20230605,095200,154477260,6490,6490,6490,6490,0
|
|
20230605,095100,154477260,6490,6490,6490,6490,10
|
|
20230605,095000,154412360,6480,6480,6480,6480,1
|
|
20230605,094900,154405880,6480,6480,6480,6480,1265
|
|
20230605,094800,146208680,6480,6490,6490,6480,177
|
|
20230605,094700,145060750,6490,6500,6500,6490,469
|
|
20230605,094600,142012450,6510,6510,6510,6510,0
|
|
20230605,094500,142012450,6510,6520,6520,6510,139
|
|
20230605,094400,141107510,6520,6510,6520,6510,19
|
|
20230605,094300,140983640,6510,6520,6520,6510,22
|
|
20230605,094200,140840220,6520,6520,6520,6520,144
|
|
20230605,094100,139901340,6520,6490,6520,6490,29
|
|
20230605,094000,139712530,6490,6490,6490,6490,8
|
|
20230605,093900,139660610,6490,6490,6490,6490,900
|
|
20230605,093800,133819610,6490,6490,6490,6490,100
|
|
20230605,093700,133170610,6480,6480,6500,6480,318
|
|
20230605,093600,131103840,6500,6480,6500,6480,11
|
|
20230605,093500,131032450,6490,6480,6490,6470,1033
|
|
20230605,093400,124328890,6470,6490,6490,6470,51
|
|
20230605,093300,123998000,6470,6480,6480,6470,309
|
|
20230605,093200,121996950,6480,6480,6480,6470,242
|
|
20230605,093100,120428810,6470,6480,6480,6470,658
|
|
20230605,093000,116164980,6490,6480,6490,6480,22
|
|
20230605,092900,116022230,6490,6490,6490,6490,22
|
|
20230605,092800,115879450,6490,6490,6490,6490,100
|
|
20230605,092700,115230450,6470,6490,6490,6470,6
|
|
20230605,092600,115191560,6470,6470,6480,6470,402
|
|
20230605,092500,112589120,6470,6470,6470,6470,2
|
|
20230605,092400,112576180,6490,6480,6490,6470,588
|
|
20230605,092300,108765800,6490,6500,6500,6490,1191
|
|
20230605,092200,101024320,6500,6500,6500,6500,10
|
|
20230605,092100,100959320,6500,6500,6500,6500,2
|
|
20230605,092000,100946320,6560,6480,6560,6480,2684
|
|
20230605,091900,83550160,6480,6510,6510,6480,1788
|
|
20230605,091800,71936560,6500,6500,6500,6500,0
|
|
20230605,091700,71936560,6500,6510,6520,6500,1231
|
|
20230605,091600,63925830,6520,6530,6530,6520,221
|
|
20230605,091500,62484340,6530,6550,6550,6530,705
|
|
20230605,091400,57867950,6560,6530,6560,6530,17
|
|
20230605,091300,57756490,6530,6550,6560,6530,284
|
|
20230605,091200,55898170,6550,6550,6550,6540,29
|
|
20230605,091100,55708250,6540,6550,6550,6540,8
|
|
20230605,091000,55655860,6540,6550,6550,6540,27
|
|
20230605,090900,55479230,6550,6550,6550,6550,85
|
|
20230605,090800,54922480,6560,6540,6560,6540,3
|
|
20230605,090700,54902830,6540,6580,6600,6530,4602
|
|
20230605,090600,24770080,6570,6570,6570,6570,3
|
|
20230605,090500,24750370,6570,6570,6570,6570,1
|
|
20230605,090400,24743800,6570,6590,6600,6560,816
|
|
20230605,090300,19364560,6590,6630,6640,6580,1888
|
|
20230605,090200,6863610,6640,6630,6640,6630,105
|
|
20230605,090100,6167080,6630,6630,6630,6630,61
|
|
20230605,090000,5762650,6650,6690,6690,6650,864
|