616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,191200,2930484110,6640,6640,6640,6640,0
|
|
20230613,191100,2930484110,6640,6640,6640,6640,0
|
|
20230613,191000,2930484110,6640,6640,6640,6640,0
|
|
20230613,190900,2930484110,6640,6640,6640,6640,0
|
|
20230613,190800,2930484110,6640,6640,6640,6640,0
|
|
20230613,190700,2930484110,6640,6640,6640,6640,0
|
|
20230613,190600,2930484110,6640,6640,6640,6640,0
|
|
20230613,190500,2930484110,6640,6640,6640,6640,0
|
|
20230613,190400,2930484110,6640,6640,6640,6640,0
|
|
20230613,190300,2930484110,6640,6640,6640,6640,0
|
|
20230613,190200,2930484110,6640,6640,6640,6640,0
|
|
20230613,190100,2930484110,6640,6640,6640,6640,0
|
|
20230613,190000,2930484110,6640,6640,6640,6640,0
|
|
20230613,185900,2930484110,6640,6640,6640,6640,0
|
|
20230613,185800,2930484110,6640,6640,6640,6640,0
|
|
20230613,185700,2930484110,6640,6640,6640,6640,0
|
|
20230613,185600,2930484110,6640,6640,6640,6640,0
|
|
20230613,185500,2930484110,6640,6640,6640,6640,0
|
|
20230613,185400,2930484110,6640,6640,6640,6640,0
|
|
20230613,185300,2930484110,6640,6640,6640,6640,0
|
|
20230613,185200,2930484110,6640,6640,6640,6640,0
|
|
20230613,185100,2930484110,6640,6640,6640,6640,0
|
|
20230613,185000,2930484110,6640,6640,6640,6640,0
|
|
20230613,184900,2930484110,6640,6640,6640,6640,0
|
|
20230613,184800,2930484110,6640,6640,6640,6640,0
|
|
20230613,184700,2930484110,6640,6640,6640,6640,0
|
|
20230613,184600,2930484110,6640,6640,6640,6640,0
|
|
20230613,184500,2930484110,6640,6640,6640,6640,0
|
|
20230613,184400,2930484110,6640,6640,6640,6640,0
|
|
20230613,184300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,184200,2930484110,6640,6640,6640,6640,0
|
|
20230613,184100,2930484110,6640,6640,6640,6640,0
|
|
20230613,184000,2930484110,6640,6640,6640,6640,0
|
|
20230613,183900,2930484110,6640,6640,6640,6640,0
|
|
20230613,183800,2930484110,6640,6640,6640,6640,0
|
|
20230613,183700,2930484110,6640,6640,6640,6640,0
|
|
20230613,183600,2930484110,6640,6640,6640,6640,0
|
|
20230613,183500,2930484110,6640,6640,6640,6640,0
|
|
20230613,183400,2930484110,6640,6640,6640,6640,0
|
|
20230613,183300,2930484110,6640,6640,6640,6640,0
|
|
20230613,183200,2930484110,6640,6640,6640,6640,0
|
|
20230613,183100,2930484110,6640,6640,6640,6640,0
|
|
20230613,183000,2930484110,6640,6640,6640,6640,0
|
|
20230613,182900,2930484110,6640,6640,6640,6640,0
|
|
20230613,182800,2930484110,6640,6640,6640,6640,0
|
|
20230613,182700,2930484110,6640,6640,6640,6640,0
|
|
20230613,182600,2930484110,6640,6640,6640,6640,0
|
|
20230613,182500,2930484110,6640,6640,6640,6640,0
|
|
20230613,182400,2930484110,6640,6640,6640,6640,0
|
|
20230613,182300,2930484110,6640,6640,6640,6640,0
|
|
20230613,182200,2930484110,6640,6640,6640,6640,0
|
|
20230613,182100,2930484110,6640,6640,6640,6640,0
|
|
20230613,182000,2930484110,6640,6640,6640,6640,0
|
|
20230613,181900,2930484110,6640,6640,6640,6640,0
|
|
20230613,181800,2930484110,6640,6640,6640,6640,0
|
|
20230613,181700,2930484110,6640,6640,6640,6640,0
|
|
20230613,181600,2930484110,6640,6640,6640,6640,0
|
|
20230613,181500,2930484110,6640,6640,6640,6640,0
|
|
20230613,181400,2930484110,6640,6640,6640,6640,0
|
|
20230613,181300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,181200,2930484110,6640,6640,6640,6640,0
|
|
20230613,181100,2930484110,6640,6640,6640,6640,0
|
|
20230613,181000,2930484110,6640,6640,6640,6640,0
|
|
20230613,180900,2930484110,6640,6640,6640,6640,0
|
|
20230613,180800,2930484110,6640,6640,6640,6640,0
|
|
20230613,180700,2930484110,6640,6640,6640,6640,0
|
|
20230613,180600,2930484110,6640,6640,6640,6640,0
|
|
20230613,180500,2930484110,6640,6640,6640,6640,0
|
|
20230613,180400,2930484110,6640,6640,6640,6640,0
|
|
20230613,180300,2930484110,6640,6640,6640,6640,0
|
|
20230613,180200,2930484110,6640,6640,6640,6640,0
|
|
20230613,180100,2930484110,6640,6640,6640,6640,0
|
|
20230613,180000,2930484110,6640,6640,6640,6640,0
|
|
20230613,175900,2930484110,6640,6640,6640,6640,0
|
|
20230613,175800,2930484110,6640,6640,6640,6640,0
|
|
20230613,175700,2930484110,6640,6640,6640,6640,0
|
|
20230613,175600,2930484110,6640,6640,6640,6640,0
|
|
20230613,175500,2930484110,6640,6640,6640,6640,0
|
|
20230613,175400,2930484110,6640,6640,6640,6640,0
|
|
20230613,175300,2930484110,6640,6640,6640,6640,0
|
|
20230613,175200,2930484110,6640,6640,6640,6640,0
|
|
20230613,175100,2930484110,6640,6640,6640,6640,0
|
|
20230613,175000,2930484110,6640,6640,6640,6640,0
|
|
20230613,174900,2930484110,6640,6640,6640,6640,0
|
|
20230613,174800,2930484110,6640,6640,6640,6640,0
|
|
20230613,174700,2930484110,6640,6640,6640,6640,0
|
|
20230613,174600,2930484110,6640,6640,6640,6640,0
|
|
20230613,174500,2930484110,6640,6640,6640,6640,0
|
|
20230613,174400,2930484110,6640,6640,6640,6640,0
|
|
20230613,174300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,174200,2930484110,6640,6640,6640,6640,0
|
|
20230613,174100,2930484110,6640,6640,6640,6640,0
|
|
20230613,174000,2930484110,6640,6640,6640,6640,0
|
|
20230613,173900,2930484110,6640,6640,6640,6640,0
|
|
20230613,173800,2930484110,6640,6640,6640,6640,0
|
|
20230613,173700,2930484110,6640,6640,6640,6640,0
|
|
20230613,173600,2930484110,6640,6640,6640,6640,0
|
|
20230613,173500,2930484110,6640,6640,6640,6640,0
|
|
20230613,173400,2930484110,6640,6640,6640,6640,0
|
|
20230613,173300,2930484110,6640,6640,6640,6640,0
|
|
20230613,173200,2930484110,6640,6640,6640,6640,0
|
|
20230613,173100,2930484110,6640,6640,6640,6640,0
|
|
20230613,173000,2930484110,6640,6640,6640,6640,0
|
|
20230613,172900,2930484110,6640,6640,6640,6640,0
|
|
20230613,172800,2930484110,6640,6640,6640,6640,0
|
|
20230613,172700,2930484110,6640,6640,6640,6640,0
|
|
20230613,172600,2930484110,6640,6640,6640,6640,0
|
|
20230613,172500,2930484110,6640,6640,6640,6640,0
|
|
20230613,172400,2930484110,6640,6640,6640,6640,0
|
|
20230613,172300,2930484110,6640,6640,6640,6640,0
|
|
20230613,172200,2930484110,6640,6640,6640,6640,0
|
|
20230613,172100,2930484110,6640,6640,6640,6640,0
|
|
20230613,172000,2930484110,6640,6640,6640,6640,0
|
|
20230613,171900,2930484110,6640,6640,6640,6640,0
|
|
20230613,171800,2930484110,6640,6640,6640,6640,0
|
|
20230613,171700,2930484110,6640,6640,6640,6640,0
|
|
20230613,171600,2930484110,6640,6640,6640,6640,0
|
|
20230613,171500,2930484110,6640,6640,6640,6640,0
|
|
20230613,171400,2930484110,6640,6640,6640,6640,0
|
|
20230613,171300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,171200,2930484110,6640,6640,6640,6640,0
|
|
20230613,171100,2930484110,6640,6640,6640,6640,0
|
|
20230613,171000,2930484110,6640,6640,6640,6640,0
|
|
20230613,170900,2930484110,6640,6640,6640,6640,0
|
|
20230613,170800,2930484110,6640,6640,6640,6640,0
|
|
20230613,170700,2930484110,6640,6640,6640,6640,0
|
|
20230613,170600,2930484110,6640,6640,6640,6640,0
|
|
20230613,170500,2930484110,6640,6640,6640,6640,0
|
|
20230613,170400,2930484110,6640,6640,6640,6640,0
|
|
20230613,170300,2930484110,6640,6640,6640,6640,0
|
|
20230613,170200,2930484110,6640,6640,6640,6640,0
|
|
20230613,170100,2930484110,6640,6640,6640,6640,0
|
|
20230613,170000,2930484110,6640,6640,6640,6640,0
|
|
20230613,165900,2930484110,6640,6640,6640,6640,0
|
|
20230613,165800,2930484110,6640,6640,6640,6640,0
|
|
20230613,165700,2930484110,6640,6640,6640,6640,0
|
|
20230613,165600,2930484110,6640,6640,6640,6640,0
|
|
20230613,165500,2930484110,6640,6640,6640,6640,0
|
|
20230613,165400,2930484110,6640,6640,6640,6640,0
|
|
20230613,165300,2930484110,6640,6640,6640,6640,0
|
|
20230613,165200,2930484110,6640,6640,6640,6640,0
|
|
20230613,165100,2930484110,6640,6640,6640,6640,0
|
|
20230613,165000,2930484110,6640,6640,6640,6640,0
|
|
20230613,164900,2930484110,6640,6640,6640,6640,0
|
|
20230613,164800,2930484110,6640,6640,6640,6640,0
|
|
20230613,164700,2930484110,6640,6640,6640,6640,0
|
|
20230613,164600,2930484110,6640,6640,6640,6640,0
|
|
20230613,164500,2930484110,6640,6640,6640,6640,0
|
|
20230613,164400,2930484110,6640,6640,6640,6640,0
|
|
20230613,164300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,164200,2930484110,6640,6640,6640,6640,0
|
|
20230613,164100,2930484110,6640,6640,6640,6640,0
|
|
20230613,164000,2930484110,6640,6640,6640,6640,0
|
|
20230613,163900,2930484110,6640,6640,6640,6640,0
|
|
20230613,163800,2930484110,6640,6640,6640,6640,0
|
|
20230613,163700,2930484110,6640,6640,6640,6640,0
|
|
20230613,163600,2930484110,6640,6640,6640,6640,0
|
|
20230613,163500,2930484110,6640,6640,6640,6640,0
|
|
20230613,163400,2930484110,6640,6640,6640,6640,0
|
|
20230613,163300,2930484110,6640,6640,6640,6640,0
|
|
20230613,163200,2930484110,6640,6640,6640,6640,0
|
|
20230613,163100,2930484110,6640,6640,6640,6640,0
|
|
20230613,163000,2930484110,6640,6640,6640,6640,0
|
|
20230613,162900,2930484110,6640,6640,6640,6640,0
|
|
20230613,162800,2930484110,6640,6640,6640,6640,0
|
|
20230613,162700,2930484110,6640,6640,6640,6640,0
|
|
20230613,162600,2930484110,6640,6640,6640,6640,0
|
|
20230613,162500,2930484110,6640,6640,6640,6640,0
|
|
20230613,162400,2930484110,6640,6640,6640,6640,0
|
|
20230613,162300,2930484110,6640,6640,6640,6640,0
|
|
20230613,162200,2930484110,6640,6640,6640,6640,0
|
|
20230613,162100,2930484110,6640,6640,6640,6640,0
|
|
20230613,162000,2930484110,6640,6640,6640,6640,0
|
|
20230613,161900,2930484110,6640,6640,6640,6640,0
|
|
20230613,161800,2930484110,6640,6640,6640,6640,0
|
|
20230613,161700,2930484110,6640,6640,6640,6640,0
|
|
20230613,161600,2930484110,6640,6640,6640,6640,0
|
|
20230613,161500,2930484110,6640,6640,6640,6640,0
|
|
20230613,161400,2930484110,6640,6640,6640,6640,0
|
|
20230613,161300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,161200,2930484110,6640,6640,6640,6640,0
|
|
20230613,161100,2930484110,6640,6640,6640,6640,0
|
|
20230613,161000,2930484110,6640,6640,6640,6640,0
|
|
20230613,160900,2930484110,6640,6640,6640,6640,0
|
|
20230613,160800,2930484110,6640,6640,6640,6640,0
|
|
20230613,160700,2930484110,6640,6640,6640,6640,0
|
|
20230613,160600,2930484110,6640,6640,6640,6640,0
|
|
20230613,160500,2930484110,6640,6640,6640,6640,0
|
|
20230613,160400,2930484110,6640,6640,6640,6640,0
|
|
20230613,160300,2930484110,6640,6640,6640,6640,0
|
|
20230613,160200,2930484110,6640,6640,6640,6640,0
|
|
20230613,160100,2930484110,6640,6640,6640,6640,0
|
|
20230613,160000,2930484110,6640,6640,6640,6640,0
|
|
20230613,155900,2930484110,6640,6640,6640,6640,0
|
|
20230613,155800,2930484110,6640,6640,6640,6640,0
|
|
20230613,155700,2930484110,6640,6640,6640,6640,0
|
|
20230613,155600,2930484110,6640,6640,6640,6640,0
|
|
20230613,155500,2930484110,6640,6640,6640,6640,0
|
|
20230613,155400,2930484110,6640,6640,6640,6640,0
|
|
20230613,155300,2930484110,6640,6640,6640,6640,0
|
|
20230613,155200,2930484110,6640,6640,6640,6640,0
|
|
20230613,155100,2930484110,6640,6640,6640,6640,0
|
|
20230613,155000,2930484110,6640,6640,6640,6640,0
|
|
20230613,154900,2930484110,6640,6640,6640,6640,0
|
|
20230613,154800,2930484110,6640,6640,6640,6640,0
|
|
20230613,154700,2930484110,6640,6640,6640,6640,0
|
|
20230613,154600,2930484110,6640,6640,6640,6640,0
|
|
20230613,154500,2930484110,6640,6640,6640,6640,0
|
|
20230613,154400,2930484110,6640,6640,6640,6640,0
|
|
20230613,154300,2930484110,6640,6640,6640,6640,7692
|
|
20230613,154200,2930484110,6640,6640,6640,6640,0
|
|
20230613,154100,2930484110,6640,6640,6640,6640,0
|
|
20230613,154000,2930484110,6640,6640,6640,6640,0
|
|
20230613,153900,2930484110,6640,6640,6640,6640,0
|
|
20230613,153800,2930484110,6640,6640,6640,6640,0
|
|
20230613,153700,2930484110,6640,6640,6640,6640,0
|
|
20230613,153600,2930484110,6640,6640,6640,6640,0
|
|
20230613,153500,2930484110,6640,6640,6640,6640,0
|
|
20230613,153400,2930484110,6640,6640,6640,6640,0
|
|
20230613,153300,2930484110,6640,6640,6640,6640,0
|
|
20230613,153200,2930484110,6640,6640,6640,6640,0
|
|
20230613,153100,2930484110,6640,6640,6640,6640,0
|
|
20230613,153000,2930484110,6640,6640,6640,6640,7692
|
|
20230613,152900,2879409230,6600,6600,6600,6600,0
|
|
20230613,152800,2879409230,6600,6600,6600,6600,0
|
|
20230613,152700,2879409230,6600,6600,6600,6600,0
|
|
20230613,152600,2879409230,6600,6600,6600,6600,0
|
|
20230613,152500,2879409230,6600,6600,6600,6600,0
|
|
20230613,152400,2879409230,6600,6600,6600,6600,0
|
|
20230613,152300,2879409230,6600,6600,6600,6600,0
|
|
20230613,152200,2879409230,6600,6600,6600,6600,0
|
|
20230613,152100,2879409230,6600,6600,6600,6600,0
|
|
20230613,152000,2879409230,6600,6600,6600,6600,0
|
|
20230613,151900,2879409230,6600,6590,6620,6570,1605
|
|
20230613,151800,2868837900,6630,6610,6650,6610,2519
|
|
20230613,151700,2852148510,6620,6570,6620,6560,2602
|
|
20230613,151600,2834987880,6590,6580,6590,6570,204
|
|
20230613,151500,2833645320,6570,6580,6580,6560,1073
|
|
20230613,151400,2826595040,6590,6590,6590,6570,2445
|
|
20230613,151300,2810514600,6590,6600,6600,6590,366
|
|
20230613,151200,2808101070,6610,6600,6610,6600,471
|
|
20230613,151100,2804988870,6600,6600,6610,6600,591
|
|
20230613,151000,2801085240,6600,6590,6600,6590,451
|
|
20230613,150900,2798109610,6590,6590,6590,6580,1666
|
|
20230613,150800,2787135770,6590,6580,6590,6580,1031
|
|
20230613,150700,2780349460,6590,6570,6590,6570,1525
|
|
20230613,150600,2770323290,6540,6540,6540,6540,0
|
|
20230613,150500,2770323290,6540,6540,6540,6540,0
|
|
20230613,150400,2770323290,6540,6560,6580,6540,6203
|
|
20230613,150300,2729678170,6560,6590,6590,6560,650
|
|
20230613,150200,2725397520,6600,6570,6600,6550,3049
|
|
20230613,150100,2705386680,6590,6600,6600,6570,22
|
|
20230613,150000,2705241830,6570,6620,6620,6570,3493
|
|
20230613,145900,2682191950,6630,6630,6640,6620,553
|
|
20230613,145800,2678529470,6640,6630,6640,6620,494
|
|
20230613,145700,2675252750,6630,6610,6630,6610,496
|
|
20230613,145600,2671973010,6620,6650,6650,6600,3901
|
|
20230613,145500,2646193810,6650,6600,6650,6600,779
|
|
20230613,145400,2641026960,6600,6570,6600,6570,1347
|
|
20230613,145300,2632147170,6570,6590,6650,6560,2693
|
|
20230613,145200,2614435620,6620,6580,6630,6580,317
|
|
20230613,145100,2612347580,6570,6550,6600,6550,3997
|
|
20230613,145000,2586105960,6560,6590,6620,6560,6314
|
|
20230613,144900,2544549130,6600,6650,6650,6590,7651
|
|
20230613,144800,2493989760,6630,6630,6650,6610,8025
|
|
20230613,144700,2440833260,6630,6790,6790,6610,18441
|
|
20230613,144600,2317506610,6780,6810,6830,6780,8201
|
|
20230613,144500,2261723920,6810,6810,6830,6790,4737
|
|
20230613,144400,2229449250,6810,6780,6810,6770,4283
|
|
20230613,144300,2200378030,6790,6760,6800,6750,10308
|
|
20230613,144200,2130579120,6760,6920,6920,6760,21680
|
|
20230613,144100,1982299230,6910,6980,6990,6890,18057
|
|
20230613,144000,1857233440,7000,7140,7250,6970,49577
|
|
20230613,143900,1504655940,7190,7260,7280,7000,64845
|
|
20230613,143800,1037895410,7320,7320,7320,7320,0
|
|
20230613,143700,1037895410,7320,6940,7320,6940,67439
|
|
20230613,143600,552743420,6940,6700,7090,6700,57190
|
|
20230613,143500,155602450,6710,6710,6710,6710,0
|
|
20230613,143400,155602450,6710,6710,6710,6710,0
|
|
20230613,143300,155602450,6710,6710,6710,6710,0
|
|
20230613,143200,155602450,6710,6710,6710,6710,0
|
|
20230613,143100,155602450,6710,6710,6710,6710,0
|
|
20230613,143000,155602450,6710,6710,6710,6710,10
|
|
20230613,142900,155535350,6690,6690,6690,6690,20
|
|
20230613,142800,155401550,6710,6710,6710,6710,0
|
|
20230613,142700,155401550,6710,6710,6710,6710,0
|
|
20230613,142600,155401550,6710,6710,6710,6710,2
|
|
20230613,142500,155388130,6680,6680,6680,6680,0
|
|
20230613,142400,155388130,6680,6690,6690,6670,2320
|
|
20230613,142300,139908350,6700,6700,6700,6700,11
|
|
20230613,142200,139834650,6700,6700,6700,6700,139
|
|
20230613,142100,138903350,6700,6700,6700,6700,0
|
|
20230613,142000,138903350,6700,6700,6700,6700,0
|
|
20230613,141900,138903350,6700,6700,6700,6700,0
|
|
20230613,141800,138903350,6700,6700,6700,6700,1
|
|
20230613,141700,138896650,6700,6700,6700,6700,0
|
|
20230613,141600,138896650,6700,6700,6700,6700,0
|
|
20230613,141500,138896650,6700,6700,6700,6700,60
|
|
20230613,141400,138494650,6700,6700,6700,6700,0
|
|
20230613,141300,138494650,6700,6700,6700,6700,0
|
|
20230613,141200,138494650,6700,6700,6700,6700,0
|
|
20230613,141100,138494650,6700,6700,6700,6700,582
|
|
20230613,141000,134595250,6710,6710,6710,6710,0
|
|
20230613,140900,134595250,6710,6710,6710,6710,0
|
|
20230613,140800,134595250,6710,6710,6710,6710,0
|
|
20230613,140700,134595250,6710,6710,6710,6710,0
|
|
20230613,140600,134595250,6710,6710,6710,6710,0
|
|
20230613,140500,134595250,6710,6710,6710,6710,0
|
|
20230613,140400,134595250,6710,6710,6710,6710,0
|
|
20230613,140300,134595250,6710,6710,6710,6710,0
|
|
20230613,140200,134595250,6710,6710,6710,6710,0
|
|
20230613,140100,134595250,6710,6710,6710,6710,0
|
|
20230613,140000,134595250,6710,6710,6710,6710,0
|
|
20230613,135900,134595250,6710,6710,6710,6710,0
|
|
20230613,135800,134595250,6710,6710,6710,6710,322
|
|
20230613,135700,132434630,6720,6720,6720,6720,0
|
|
20230613,135600,132434630,6720,6720,6720,6720,0
|
|
20230613,135500,132434630,6720,6720,6720,6720,0
|
|
20230613,135400,132434630,6720,6730,6730,6720,40
|
|
20230613,135300,132165630,6730,6730,6730,6730,0
|
|
20230613,135200,132165630,6730,6730,6730,6730,0
|
|
20230613,135100,132165630,6730,6730,6730,6730,0
|
|
20230613,135000,132165630,6730,6730,6730,6730,0
|
|
20230613,134900,132165630,6730,6730,6730,6730,0
|
|
20230613,134800,132165630,6730,6730,6730,6730,0
|
|
20230613,134700,132165630,6730,6730,6730,6730,0
|
|
20230613,134600,132165630,6730,6730,6730,6730,0
|
|
20230613,134500,132165630,6730,6730,6730,6730,0
|
|
20230613,134400,132165630,6730,6730,6730,6730,0
|
|
20230613,134300,132165630,6730,6730,6730,6730,0
|
|
20230613,134200,132165630,6730,6730,6730,6730,0
|
|
20230613,134100,132165630,6730,6730,6730,6730,489
|
|
20230613,134000,128874660,6720,6720,6720,6720,0
|
|
20230613,133900,128874660,6720,6720,6720,6720,0
|
|
20230613,133800,128874660,6720,6720,6720,6720,0
|
|
20230613,133700,128874660,6720,6720,6720,6720,0
|
|
20230613,133600,128874660,6720,6720,6720,6720,4
|
|
20230613,133500,128847780,6720,6720,6720,6720,0
|
|
20230613,133400,128847780,6720,6720,6720,6720,50
|
|
20230613,133300,128511780,6720,6720,6720,6720,0
|
|
20230613,133200,128511780,6720,6720,6720,6720,0
|
|
20230613,133100,128511780,6720,6730,6730,6720,552
|
|
20230613,133000,124801890,6720,6710,6720,6710,10
|
|
20230613,132900,124734700,6720,6710,6720,6710,29
|
|
20230613,132800,124540010,6720,6720,6720,6720,0
|
|
20230613,132700,124540010,6720,6720,6720,6720,536
|
|
20230613,132600,120938090,6730,6730,6730,6730,0
|
|
20230613,132500,120938090,6730,6730,6730,6730,0
|
|
20230613,132400,120938090,6730,6730,6730,6730,0
|
|
20230613,132300,120938090,6730,6730,6730,6730,0
|
|
20230613,132200,120938090,6730,6730,6730,6730,0
|
|
20230613,132100,120938090,6730,6730,6730,6730,0
|
|
20230613,132000,120938090,6730,6730,6730,6730,0
|
|
20230613,131900,120938090,6730,6730,6730,6730,92
|
|
20230613,131800,120318930,6730,6730,6730,6730,1
|
|
20230613,131700,120312200,6730,6730,6730,6730,0
|
|
20230613,131600,120312200,6730,6730,6730,6730,0
|
|
20230613,131500,120312200,6730,6730,6730,6730,2
|
|
20230613,131400,120298740,6720,6720,6720,6720,0
|
|
20230613,131300,120298740,6720,6720,6720,6720,0
|
|
20230613,131200,120298740,6720,6720,6720,6720,0
|
|
20230613,131100,120298740,6720,6720,6720,6720,0
|
|
20230613,131000,120298740,6720,6720,6720,6720,0
|
|
20230613,130900,120298740,6720,6720,6720,6720,0
|
|
20230613,130800,120298740,6720,6720,6720,6720,0
|
|
20230613,130700,120298740,6720,6720,6720,6720,0
|
|
20230613,130600,120298740,6720,6720,6720,6720,0
|
|
20230613,130500,120298740,6720,6720,6720,6720,0
|
|
20230613,130400,120298740,6720,6720,6720,6720,0
|
|
20230613,130300,120298740,6720,6720,6720,6720,0
|
|
20230613,130200,120298740,6720,6720,6720,6720,0
|
|
20230613,130100,120298740,6720,6720,6720,6720,0
|
|
20230613,130000,120298740,6720,6720,6720,6720,0
|
|
20230613,125900,120298740,6720,6720,6720,6720,2
|
|
20230613,125800,120285300,6720,6720,6720,6720,0
|
|
20230613,125700,120285300,6720,6720,6720,6720,60
|
|
20230613,125600,119882100,6720,6720,6720,6720,0
|
|
20230613,125500,119882100,6720,6720,6720,6720,0
|
|
20230613,125400,119882100,6720,6720,6720,6720,0
|
|
20230613,125300,119882100,6720,6720,6720,6720,0
|
|
20230613,125200,119882100,6720,6720,6720,6720,0
|
|
20230613,125100,119882100,6720,6720,6720,6720,0
|
|
20230613,125000,119882100,6720,6720,6720,6720,0
|
|
20230613,124900,119882100,6720,6720,6720,6720,1
|
|
20230613,124800,119875380,6720,6720,6720,6720,1
|
|
20230613,124700,119868660,6720,6720,6720,6720,42
|
|
20230613,124600,119586420,6720,6720,6720,6720,0
|
|
20230613,124500,119586420,6720,6720,6720,6720,0
|
|
20230613,124400,119586420,6720,6720,6720,6720,0
|
|
20230613,124300,119586420,6720,6720,6720,6720,0
|
|
20230613,124200,119586420,6720,6720,6720,6720,0
|
|
20230613,124100,119586420,6720,6720,6720,6720,0
|
|
20230613,124000,119586420,6720,6720,6720,6720,5
|
|
20230613,123900,119552820,6720,6720,6720,6720,0
|
|
20230613,123800,119552820,6720,6720,6720,6720,0
|
|
20230613,123700,119552820,6720,6720,6720,6720,0
|
|
20230613,123600,119552820,6720,6720,6720,6720,0
|
|
20230613,123500,119552820,6720,6720,6720,6720,0
|
|
20230613,123400,119552820,6720,6720,6720,6720,0
|
|
20230613,123300,119552820,6720,6720,6720,6720,0
|
|
20230613,123200,119552820,6720,6720,6720,6720,87
|
|
20230613,123100,118968180,6720,6720,6720,6720,0
|
|
20230613,123000,118968180,6720,6720,6720,6720,8
|
|
20230613,122900,118914420,6720,6720,6720,6720,0
|
|
20230613,122800,118914420,6720,6720,6720,6720,0
|
|
20230613,122700,118914420,6720,6720,6720,6720,0
|
|
20230613,122600,118914420,6720,6720,6720,6720,0
|
|
20230613,122500,118914420,6720,6720,6720,6720,0
|
|
20230613,122400,118914420,6720,6720,6720,6720,0
|
|
20230613,122300,118914420,6720,6720,6720,6720,10
|
|
20230613,122200,118847220,6720,6720,6720,6720,0
|
|
20230613,122100,118847220,6720,6720,6720,6720,0
|
|
20230613,122000,118847220,6720,6720,6720,6720,1
|
|
20230613,121900,118840500,6720,6720,6720,6720,0
|
|
20230613,121800,118840500,6720,6720,6720,6720,0
|
|
20230613,121700,118840500,6720,6720,6720,6720,0
|
|
20230613,121600,118840500,6720,6720,6720,6720,0
|
|
20230613,121500,118840500,6720,6720,6720,6720,0
|
|
20230613,121400,118840500,6720,6720,6720,6720,0
|
|
20230613,121300,118840500,6720,6720,6720,6720,0
|
|
20230613,121200,118840500,6720,6720,6720,6720,0
|
|
20230613,121100,118840500,6720,6720,6720,6720,0
|
|
20230613,121000,118840500,6720,6720,6720,6720,784
|
|
20230613,120900,113572020,6720,6720,6720,6720,0
|
|
20230613,120800,113572020,6720,6720,6720,6720,76
|
|
20230613,120700,113061300,6780,6780,6780,6780,0
|
|
20230613,120600,113061300,6780,6780,6780,6780,0
|
|
20230613,120500,113061300,6780,6780,6780,6780,0
|
|
20230613,120400,113061300,6780,6750,6780,6750,10
|
|
20230613,120300,112993550,6750,6750,6750,6750,0
|
|
20230613,120200,112993550,6750,6750,6750,6750,0
|
|
20230613,120100,112993550,6750,6760,6760,6750,16
|
|
20230613,120000,112885460,6780,6780,6780,6780,0
|
|
20230613,115900,112885460,6780,6730,6780,6730,3078
|
|
20230613,115800,92055350,6710,6710,6710,6710,0
|
|
20230613,115700,92055350,6710,6710,6710,6710,0
|
|
20230613,115600,92055350,6710,6710,6710,6710,0
|
|
20230613,115500,92055350,6710,6710,6710,6710,125
|
|
20230613,115400,91216600,6710,6710,6710,6710,0
|
|
20230613,115300,91216600,6710,6710,6710,6710,0
|
|
20230613,115200,91216600,6710,6720,6720,6710,82
|
|
20230613,115100,90666280,6720,6720,6720,6720,0
|
|
20230613,115000,90666280,6720,6720,6720,6720,0
|
|
20230613,114900,90666280,6720,6720,6720,6720,0
|
|
20230613,114800,90666280,6720,6720,6720,6720,0
|
|
20230613,114700,90666280,6720,6750,6750,6720,127
|
|
20230613,114600,89812810,6740,6740,6740,6740,0
|
|
20230613,114500,89812810,6740,6740,6740,6740,0
|
|
20230613,114400,89812810,6740,6740,6740,6740,0
|
|
20230613,114300,89812810,6740,6740,6740,6740,0
|
|
20230613,114200,89812810,6740,6740,6740,6740,150
|
|
20230613,114100,88801810,6740,6740,6740,6740,0
|
|
20230613,114000,88801810,6740,6740,6740,6740,1
|
|
20230613,113900,88795070,6720,6720,6720,6720,0
|
|
20230613,113800,88795070,6720,6720,6720,6720,0
|
|
20230613,113700,88795070,6720,6720,6720,6720,1
|
|
20230613,113600,88788350,6720,6720,6720,6720,0
|
|
20230613,113500,88788350,6720,6720,6720,6720,1
|
|
20230613,113400,88781630,6730,6730,6730,6730,5
|
|
20230613,113300,88747980,6720,6720,6720,6720,0
|
|
20230613,113200,88747980,6720,6720,6720,6720,0
|
|
20230613,113100,88747980,6720,6720,6720,6720,2
|
|
20230613,113000,88734540,6720,6720,6720,6720,0
|
|
20230613,112900,88734540,6720,6720,6720,6720,0
|
|
20230613,112800,88734540,6720,6720,6720,6720,1
|
|
20230613,112700,88727820,6720,6720,6720,6720,0
|
|
20230613,112600,88727820,6720,6720,6720,6720,0
|
|
20230613,112500,88727820,6720,6720,6720,6720,0
|
|
20230613,112400,88727820,6720,6720,6720,6720,0
|
|
20230613,112300,88727820,6720,6720,6720,6720,0
|
|
20230613,112200,88727820,6720,6730,6740,6720,66
|
|
20230613,112100,88283630,6730,6730,6730,6730,31
|
|
20230613,112000,88075000,6730,6730,6730,6730,0
|
|
20230613,111900,88075000,6730,6720,6730,6720,8
|
|
20230613,111800,88021170,6720,6720,6720,6720,0
|
|
20230613,111700,88021170,6720,6720,6720,6720,30
|
|
20230613,111600,87819570,6720,6720,6720,6720,0
|
|
20230613,111500,87819570,6720,6720,6720,6720,0
|
|
20230613,111400,87819570,6720,6720,6720,6720,0
|
|
20230613,111300,87819570,6720,6720,6720,6720,5
|
|
20230613,111200,87785970,6730,6730,6730,6730,159
|
|
20230613,111100,86715900,6740,6740,6740,6740,0
|
|
20230613,111000,86715900,6740,6740,6740,6740,10
|
|
20230613,110900,86648500,6740,6740,6740,6740,0
|
|
20230613,110800,86648500,6740,6740,6740,6740,47
|
|
20230613,110700,86331720,6740,6740,6740,6740,206
|
|
20230613,110600,84943280,6750,6750,6750,6750,0
|
|
20230613,110500,84943280,6750,6750,6750,6750,29
|
|
20230613,110400,84747530,6740,6740,6740,6740,0
|
|
20230613,110300,84747530,6740,6740,6740,6740,0
|
|
20230613,110200,84747530,6740,6740,6740,6740,16
|
|
20230613,110100,84639690,6740,6740,6740,6740,0
|
|
20230613,110000,84639690,6740,6740,6740,6740,0
|
|
20230613,105900,84639690,6740,6740,6740,6740,50
|
|
20230613,105800,84302690,6740,6740,6740,6740,70
|
|
20230613,105700,83830890,6720,6720,6720,6720,106
|
|
20230613,105600,83118570,6740,6740,6740,6740,238
|
|
20230613,105500,81514450,6740,6740,6740,6740,8
|
|
20230613,105400,81460530,6760,6760,6760,6760,0
|
|
20230613,105300,81460530,6760,6760,6760,6760,0
|
|
20230613,105200,81460530,6760,6740,6760,6730,42
|
|
20230613,105100,81177020,6800,6700,6800,6700,1090
|
|
20230613,105000,73813960,6700,6690,6700,6690,155
|
|
20230613,104900,72775740,6690,6690,6690,6690,0
|
|
20230613,104800,72775740,6690,6680,6690,6680,348
|
|
20230613,104700,70448700,6670,6670,6670,6670,0
|
|
20230613,104600,70448700,6670,6670,6670,6670,0
|
|
20230613,104500,70448700,6670,6670,6670,6670,0
|
|
20230613,104400,70448700,6670,6670,6670,6670,0
|
|
20230613,104300,70448700,6670,6670,6670,6670,0
|
|
20230613,104200,70448700,6670,6670,6670,6670,0
|
|
20230613,104100,70448700,6670,6670,6670,6670,0
|
|
20230613,104000,70448700,6670,6670,6670,6670,0
|
|
20230613,103900,70448700,6670,6670,6670,6670,0
|
|
20230613,103800,70448700,6670,6670,6670,6670,0
|
|
20230613,103700,70448700,6670,6670,6670,6670,13
|
|
20230613,103600,70361990,6670,6670,6670,6670,23
|
|
20230613,103500,70208580,6670,6670,6670,6670,0
|
|
20230613,103400,70208580,6670,6670,6670,6670,0
|
|
20230613,103300,70208580,6670,6670,6670,6670,27
|
|
20230613,103200,70028490,6670,6670,6670,6670,0
|
|
20230613,103100,70028490,6670,6670,6670,6670,0
|
|
20230613,103000,70028490,6670,6650,6670,6650,537
|
|
20230613,102900,66456420,6620,6620,6620,6620,0
|
|
20230613,102800,66456420,6620,6620,6620,6620,0
|
|
20230613,102700,66456420,6620,6620,6620,6620,0
|
|
20230613,102600,66456420,6620,6620,6620,6620,0
|
|
20230613,102500,66456420,6620,6620,6620,6620,0
|
|
20230613,102400,66456420,6620,6630,6630,6620,700
|
|
20230613,102300,61819930,6620,6620,6620,6620,0
|
|
20230613,102200,61819930,6620,6620,6620,6620,0
|
|
20230613,102100,61819930,6620,6620,6620,6620,0
|
|
20230613,102000,61819930,6620,6620,6620,6620,0
|
|
20230613,101900,61819930,6620,6620,6620,6620,0
|
|
20230613,101800,61819930,6620,6620,6620,6620,0
|
|
20230613,101700,61819930,6620,6620,6620,6620,100
|
|
20230613,101600,61157930,6620,6620,6620,6620,0
|
|
20230613,101500,61157930,6620,6620,6620,6620,0
|
|
20230613,101400,61157930,6620,6620,6620,6620,3
|
|
20230613,101300,61138070,6620,6620,6620,6620,0
|
|
20230613,101200,61138070,6620,6620,6620,6620,0
|
|
20230613,101100,61138070,6620,6620,6620,6620,0
|
|
20230613,101000,61138070,6620,6620,6620,6620,13
|
|
20230613,100900,61052010,6620,6620,6620,6620,0
|
|
20230613,100800,61052010,6620,6620,6620,6620,0
|
|
20230613,100700,61052010,6620,6620,6620,6620,470
|
|
20230613,100600,57940610,6610,6610,6610,6610,0
|
|
20230613,100500,57940610,6610,6610,6610,6610,0
|
|
20230613,100400,57940610,6610,6610,6610,6610,0
|
|
20230613,100300,57940610,6610,6610,6610,6610,0
|
|
20230613,100200,57940610,6610,6610,6610,6610,0
|
|
20230613,100100,57940610,6610,6610,6610,6610,3
|
|
20230613,100000,57920780,6610,6610,6610,6610,4
|
|
20230613,095900,57894340,6610,6610,6610,6610,0
|
|
20230613,095800,57894340,6610,6610,6610,6610,0
|
|
20230613,095700,57894340,6610,6610,6610,6610,0
|
|
20230613,095600,57894340,6610,6630,6630,6600,2951
|
|
20230613,095500,38400720,6640,6640,6640,6640,179
|
|
20230613,095400,37212160,6650,6650,6650,6650,32
|
|
20230613,095300,36999360,6650,6660,6660,6650,1502
|
|
20230613,095200,27009960,6650,6650,6650,6650,0
|
|
20230613,095100,27009960,6650,6650,6650,6650,0
|
|
20230613,095000,27009960,6650,6650,6650,6650,0
|
|
20230613,094900,27009960,6650,6650,6650,6650,0
|
|
20230613,094800,27009960,6650,6650,6650,6650,100
|
|
20230613,094700,26344960,6650,6650,6650,6650,0
|
|
20230613,094600,26344960,6650,6650,6650,6650,0
|
|
20230613,094500,26344960,6650,6650,6650,6650,0
|
|
20230613,094400,26344960,6650,6650,6650,6650,2
|
|
20230613,094300,26331660,6650,6660,6660,6650,20
|
|
20230613,094200,26198470,6650,6650,6650,6650,1
|
|
20230613,094100,26191820,6660,6660,6660,6660,2
|
|
20230613,094000,26178500,6660,6660,6660,6660,1
|
|
20230613,093900,26171840,6660,6660,6660,6660,1
|
|
20230613,093800,26165180,6650,6650,6650,6650,1
|
|
20230613,093700,26158530,6650,6650,6650,6650,1
|
|
20230613,093600,26151880,6690,6650,6690,6650,2
|
|
20230613,093500,26138540,6650,6650,6650,6650,158
|
|
20230613,093400,25087840,6670,6670,6670,6670,0
|
|
20230613,093300,25087840,6670,6660,6670,6660,282
|
|
20230613,093200,23206910,6650,6650,6650,6650,2
|
|
20230613,093100,23193610,6650,6650,6650,6650,1
|
|
20230613,093000,23186960,6660,6660,6660,6660,0
|
|
20230613,092900,23186960,6660,6660,6660,6660,0
|
|
20230613,092800,23186960,6660,6650,6660,6650,2
|
|
20230613,092700,23173650,6660,6660,6660,6660,25
|
|
20230613,092600,23007150,6660,6660,6660,6660,1
|
|
20230613,092500,23000490,6660,6660,6660,6660,3
|
|
20230613,092400,22980510,6660,6660,6660,6660,22
|
|
20230613,092300,22833990,6660,6640,6660,6640,11
|
|
20230613,092200,22760760,6640,6640,6640,6640,195
|
|
20230613,092100,21465960,6610,6610,6610,6610,1
|
|
20230613,092000,21459350,6610,6610,6610,6610,0
|
|
20230613,091900,21459350,6610,6600,6610,6600,2
|
|
20230613,091800,21446140,6600,6600,6600,6600,151
|
|
20230613,091700,20449540,6600,6600,6600,6600,1
|
|
20230613,091600,20442940,6600,6610,6610,6600,1000
|
|
20230613,091500,13839880,6610,6610,6610,6610,101
|
|
20230613,091400,13172270,6610,6610,6610,6610,402
|
|
20230613,091300,10515050,6610,6610,6610,6610,1
|
|
20230613,091200,10508440,6670,6600,6670,6600,31
|
|
20230613,091100,10302230,6600,6600,6600,6600,84
|
|
20230613,091000,9747830,6600,6600,6600,6600,1
|
|
20230613,090900,9741230,6600,6620,6620,6600,5
|
|
20230613,090800,9708210,6620,6620,6620,6620,137
|
|
20230613,090700,8801270,6610,6600,6610,6600,28
|
|
20230613,090600,8616200,6590,6610,6610,6590,31
|
|
20230613,090500,8411310,6590,6590,6590,6590,100
|
|
20230613,090400,7752310,6590,6610,6610,6590,1001
|
|
20230613,090300,1144970,6600,6660,6660,6600,101
|
|
20230613,090200,472370,6660,6660,6660,6600,21
|
|
20230613,090100,332580,6600,6600,6660,6600,29
|
|
20230613,090000,139800,6600,6660,6660,6600,21
|