594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185100,31815630,7390,7390,7390,7390,862
|
|
20230612,185000,31815630,7390,7390,7390,7390,0
|
|
20230612,184900,31815630,7390,7390,7390,7390,0
|
|
20230612,184800,31815630,7390,7390,7390,7390,0
|
|
20230612,184700,31815630,7390,7390,7390,7390,0
|
|
20230612,184600,31815630,7390,7390,7390,7390,0
|
|
20230612,184500,31815630,7390,7390,7390,7390,0
|
|
20230612,184400,31815630,7390,7390,7390,7390,0
|
|
20230612,184300,31815630,7390,7390,7390,7390,0
|
|
20230612,184200,31815630,7390,7390,7390,7390,0
|
|
20230612,184100,31815630,7390,7390,7390,7390,0
|
|
20230612,184000,31815630,7390,7390,7390,7390,0
|
|
20230612,183900,31815630,7390,7390,7390,7390,0
|
|
20230612,183800,31815630,7390,7390,7390,7390,0
|
|
20230612,183700,31815630,7390,7390,7390,7390,0
|
|
20230612,183600,31815630,7390,7390,7390,7390,0
|
|
20230612,183500,31815630,7390,7390,7390,7390,0
|
|
20230612,183400,31815630,7390,7390,7390,7390,0
|
|
20230612,183300,31815630,7390,7390,7390,7390,0
|
|
20230612,183200,31815630,7390,7390,7390,7390,0
|
|
20230612,183100,31815630,7390,7390,7390,7390,0
|
|
20230612,183000,31815630,7390,7390,7390,7390,0
|
|
20230612,182900,31815630,7390,7390,7390,7390,0
|
|
20230612,182800,31815630,7390,7390,7390,7390,0
|
|
20230612,182700,31815630,7390,7390,7390,7390,0
|
|
20230612,182600,31815630,7390,7390,7390,7390,0
|
|
20230612,182500,31815630,7390,7390,7390,7390,0
|
|
20230612,182400,31815630,7390,7390,7390,7390,0
|
|
20230612,182300,31815630,7390,7390,7390,7390,0
|
|
20230612,182200,31815630,7390,7390,7390,7390,0
|
|
20230612,182100,31815630,7390,7390,7390,7390,862
|
|
20230612,182000,31815630,7390,7390,7390,7390,0
|
|
20230612,181900,31815630,7390,7390,7390,7390,0
|
|
20230612,181800,31815630,7390,7390,7390,7390,0
|
|
20230612,181700,31815630,7390,7390,7390,7390,0
|
|
20230612,181600,31815630,7390,7390,7390,7390,0
|
|
20230612,181500,31815630,7390,7390,7390,7390,0
|
|
20230612,181400,31815630,7390,7390,7390,7390,0
|
|
20230612,181300,31815630,7390,7390,7390,7390,0
|
|
20230612,181200,31815630,7390,7390,7390,7390,0
|
|
20230612,181100,31815630,7390,7390,7390,7390,0
|
|
20230612,181000,31815630,7390,7390,7390,7390,0
|
|
20230612,180900,31815630,7390,7390,7390,7390,0
|
|
20230612,180800,31815630,7390,7390,7390,7390,0
|
|
20230612,180700,31815630,7390,7390,7390,7390,0
|
|
20230612,180600,31815630,7390,7390,7390,7390,0
|
|
20230612,180500,31815630,7390,7390,7390,7390,0
|
|
20230612,180400,31815630,7390,7390,7390,7390,0
|
|
20230612,180300,31815630,7390,7390,7390,7390,0
|
|
20230612,180200,31815630,7390,7390,7390,7390,0
|
|
20230612,180100,31815630,7390,7390,7390,7390,0
|
|
20230612,180000,31815630,7390,7390,7390,7390,0
|
|
20230612,175900,31815630,7390,7390,7390,7390,0
|
|
20230612,175800,31815630,7390,7390,7390,7390,0
|
|
20230612,175700,31815630,7390,7390,7390,7390,0
|
|
20230612,175600,31815630,7390,7390,7390,7390,0
|
|
20230612,175500,31815630,7390,7390,7390,7390,0
|
|
20230612,175400,31815630,7390,7390,7390,7390,0
|
|
20230612,175300,31815630,7390,7390,7390,7390,0
|
|
20230612,175200,31815630,7390,7390,7390,7390,0
|
|
20230612,175100,31815630,7390,7390,7390,7390,862
|
|
20230612,175000,31815630,7390,7390,7390,7390,0
|
|
20230612,174900,31815630,7390,7390,7390,7390,0
|
|
20230612,174800,31815630,7390,7390,7390,7390,0
|
|
20230612,174700,31815630,7390,7390,7390,7390,0
|
|
20230612,174600,31815630,7390,7390,7390,7390,0
|
|
20230612,174500,31815630,7390,7390,7390,7390,0
|
|
20230612,174400,31815630,7390,7390,7390,7390,0
|
|
20230612,174300,31815630,7390,7390,7390,7390,0
|
|
20230612,174200,31815630,7390,7390,7390,7390,0
|
|
20230612,174100,31815630,7390,7390,7390,7390,0
|
|
20230612,174000,31815630,7390,7390,7390,7390,0
|
|
20230612,173900,31815630,7390,7390,7390,7390,0
|
|
20230612,173800,31815630,7390,7390,7390,7390,0
|
|
20230612,173700,31815630,7390,7390,7390,7390,0
|
|
20230612,173600,31815630,7390,7390,7390,7390,0
|
|
20230612,173500,31815630,7390,7390,7390,7390,0
|
|
20230612,173400,31815630,7390,7390,7390,7390,0
|
|
20230612,173300,31815630,7390,7390,7390,7390,0
|
|
20230612,173200,31815630,7390,7390,7390,7390,0
|
|
20230612,173100,31815630,7390,7390,7390,7390,0
|
|
20230612,173000,31815630,7390,7390,7390,7390,0
|
|
20230612,172900,31815630,7390,7390,7390,7390,0
|
|
20230612,172800,31815630,7390,7390,7390,7390,0
|
|
20230612,172700,31815630,7390,7390,7390,7390,0
|
|
20230612,172600,31815630,7390,7390,7390,7390,0
|
|
20230612,172500,31815630,7390,7390,7390,7390,0
|
|
20230612,172400,31815630,7390,7390,7390,7390,0
|
|
20230612,172300,31815630,7390,7390,7390,7390,0
|
|
20230612,172200,31815630,7390,7390,7390,7390,0
|
|
20230612,172100,31815630,7390,7390,7390,7390,862
|
|
20230612,172000,31815630,7390,7390,7390,7390,0
|
|
20230612,171900,31815630,7390,7390,7390,7390,0
|
|
20230612,171800,31815630,7390,7390,7390,7390,0
|
|
20230612,171700,31815630,7390,7390,7390,7390,0
|
|
20230612,171600,31815630,7390,7390,7390,7390,0
|
|
20230612,171500,31815630,7390,7390,7390,7390,0
|
|
20230612,171400,31815630,7390,7390,7390,7390,0
|
|
20230612,171300,31815630,7390,7390,7390,7390,0
|
|
20230612,171200,31815630,7390,7390,7390,7390,0
|
|
20230612,171100,31815630,7390,7390,7390,7390,0
|
|
20230612,171000,31815630,7390,7390,7390,7390,0
|
|
20230612,170900,31815630,7390,7390,7390,7390,0
|
|
20230612,170800,31815630,7390,7390,7390,7390,0
|
|
20230612,170700,31815630,7390,7390,7390,7390,0
|
|
20230612,170600,31815630,7390,7390,7390,7390,0
|
|
20230612,170500,31815630,7390,7390,7390,7390,0
|
|
20230612,170400,31815630,7390,7390,7390,7390,0
|
|
20230612,170300,31815630,7390,7390,7390,7390,0
|
|
20230612,170200,31815630,7390,7390,7390,7390,0
|
|
20230612,170100,31815630,7390,7390,7390,7390,0
|
|
20230612,170000,31815630,7390,7390,7390,7390,0
|
|
20230612,165900,31815630,7390,7390,7390,7390,0
|
|
20230612,165800,31815630,7390,7390,7390,7390,0
|
|
20230612,165700,31815630,7390,7390,7390,7390,0
|
|
20230612,165600,31815630,7390,7390,7390,7390,0
|
|
20230612,165500,31815630,7390,7390,7390,7390,0
|
|
20230612,165400,31815630,7390,7390,7390,7390,0
|
|
20230612,165300,31815630,7390,7390,7390,7390,0
|
|
20230612,165200,31815630,7390,7390,7390,7390,0
|
|
20230612,165100,31815630,7390,7390,7390,7390,862
|
|
20230612,165000,31815630,7390,7390,7390,7390,0
|
|
20230612,164900,31815630,7390,7390,7390,7390,0
|
|
20230612,164800,31815630,7390,7390,7390,7390,0
|
|
20230612,164700,31815630,7390,7390,7390,7390,0
|
|
20230612,164600,31815630,7390,7390,7390,7390,0
|
|
20230612,164500,31815630,7390,7390,7390,7390,0
|
|
20230612,164400,31815630,7390,7390,7390,7390,0
|
|
20230612,164300,31815630,7390,7390,7390,7390,0
|
|
20230612,164200,31815630,7390,7390,7390,7390,0
|
|
20230612,164100,31815630,7390,7390,7390,7390,0
|
|
20230612,164000,31815630,7390,7390,7390,7390,0
|
|
20230612,163900,31815630,7390,7390,7390,7390,0
|
|
20230612,163800,31815630,7390,7390,7390,7390,0
|
|
20230612,163700,31815630,7390,7390,7390,7390,0
|
|
20230612,163600,31815630,7390,7390,7390,7390,0
|
|
20230612,163500,31815630,7390,7390,7390,7390,0
|
|
20230612,163400,31815630,7390,7390,7390,7390,0
|
|
20230612,163300,31815630,7390,7390,7390,7390,0
|
|
20230612,163200,31815630,7390,7390,7390,7390,0
|
|
20230612,163100,31815630,7390,7390,7390,7390,0
|
|
20230612,163000,31815630,7390,7390,7390,7390,0
|
|
20230612,162900,31815630,7390,7390,7390,7390,0
|
|
20230612,162800,31815630,7390,7390,7390,7390,0
|
|
20230612,162700,31815630,7390,7390,7390,7390,0
|
|
20230612,162600,31815630,7390,7390,7390,7390,0
|
|
20230612,162500,31815630,7390,7390,7390,7390,0
|
|
20230612,162400,31815630,7390,7390,7390,7390,0
|
|
20230612,162300,31815630,7390,7390,7390,7390,0
|
|
20230612,162200,31815630,7390,7390,7390,7390,0
|
|
20230612,162100,31815630,7390,7390,7390,7390,862
|
|
20230612,162000,31815630,7390,7390,7390,7390,0
|
|
20230612,161900,31815630,7390,7390,7390,7390,0
|
|
20230612,161800,31815630,7390,7390,7390,7390,0
|
|
20230612,161700,31815630,7390,7390,7390,7390,0
|
|
20230612,161600,31815630,7390,7390,7390,7390,0
|
|
20230612,161500,31815630,7390,7390,7390,7390,0
|
|
20230612,161400,31815630,7390,7390,7390,7390,0
|
|
20230612,161300,31815630,7390,7390,7390,7390,0
|
|
20230612,161200,31815630,7390,7390,7390,7390,0
|
|
20230612,161100,31815630,7390,7390,7390,7390,0
|
|
20230612,161000,31815630,7390,7390,7390,7390,0
|
|
20230612,160900,31815630,7390,7390,7390,7390,0
|
|
20230612,160800,31815630,7390,7390,7390,7390,0
|
|
20230612,160700,31815630,7390,7390,7390,7390,0
|
|
20230612,160600,31815630,7390,7390,7390,7390,0
|
|
20230612,160500,31815630,7390,7390,7390,7390,0
|
|
20230612,160400,31815630,7390,7390,7390,7390,0
|
|
20230612,160300,31815630,7390,7390,7390,7390,0
|
|
20230612,160200,31815630,7390,7390,7390,7390,0
|
|
20230612,160100,31815630,7390,7390,7390,7390,0
|
|
20230612,160000,31815630,7390,7390,7390,7390,0
|
|
20230612,155900,31815630,7390,7390,7390,7390,0
|
|
20230612,155800,31815630,7390,7390,7390,7390,0
|
|
20230612,155700,31815630,7390,7390,7390,7390,0
|
|
20230612,155600,31815630,7390,7390,7390,7390,0
|
|
20230612,155500,31815630,7390,7390,7390,7390,0
|
|
20230612,155400,31815630,7390,7390,7390,7390,0
|
|
20230612,155300,31815630,7390,7390,7390,7390,0
|
|
20230612,155200,31815630,7390,7390,7390,7390,0
|
|
20230612,155100,31815630,7390,7390,7390,7390,862
|
|
20230612,155000,31815630,7390,7390,7390,7390,0
|
|
20230612,154900,31815630,7390,7390,7390,7390,0
|
|
20230612,154800,31815630,7390,7390,7390,7390,0
|
|
20230612,154700,31815630,7390,7390,7390,7390,0
|
|
20230612,154600,31815630,7390,7390,7390,7390,0
|
|
20230612,154500,31815630,7390,7390,7390,7390,0
|
|
20230612,154400,31815630,7390,7390,7390,7390,0
|
|
20230612,154300,31815630,7390,7390,7390,7390,0
|
|
20230612,154200,31815630,7390,7390,7390,7390,0
|
|
20230612,154100,31815630,7390,7390,7390,7390,0
|
|
20230612,154000,31815630,7390,7390,7390,7390,0
|
|
20230612,153900,31815630,7390,7390,7390,7390,0
|
|
20230612,153800,31815630,7390,7390,7390,7390,0
|
|
20230612,153700,31815630,7390,7390,7390,7390,0
|
|
20230612,153600,31815630,7390,7390,7390,7390,0
|
|
20230612,153500,31815630,7390,7390,7390,7390,0
|
|
20230612,153400,31815630,7390,7390,7390,7390,0
|
|
20230612,153300,31815630,7390,7390,7390,7390,0
|
|
20230612,153200,31815630,7390,7390,7390,7390,0
|
|
20230612,153100,31815630,7390,7390,7390,7390,0
|
|
20230612,153000,31815630,7390,7390,7390,7390,862
|
|
20230612,152900,25445450,7350,7350,7350,7350,0
|
|
20230612,152800,25445450,7350,7350,7350,7350,0
|
|
20230612,152700,25445450,7350,7350,7350,7350,0
|
|
20230612,152600,25445450,7350,7350,7350,7350,0
|
|
20230612,152500,25445450,7350,7350,7350,7350,0
|
|
20230612,152400,25445450,7350,7350,7350,7350,0
|
|
20230612,152300,25445450,7350,7350,7350,7350,0
|
|
20230612,152200,25445450,7350,7350,7350,7350,0
|
|
20230612,152100,25445450,7350,7350,7350,7350,0
|
|
20230612,152000,25445450,7350,7350,7350,7350,0
|
|
20230612,151900,25445450,7350,7350,7350,7350,0
|
|
20230612,151800,25445450,7350,7350,7350,7350,0
|
|
20230612,151700,25445450,7350,7350,7350,7350,1
|
|
20230612,151600,25438100,7320,7320,7320,7320,0
|
|
20230612,151500,25438100,7320,7320,7320,7320,0
|
|
20230612,151400,25438100,7320,7320,7320,7320,0
|
|
20230612,151300,25438100,7320,7340,7340,7320,30
|
|
20230612,151200,25218300,7350,7350,7350,7350,0
|
|
20230612,151100,25218300,7350,7350,7350,7350,0
|
|
20230612,151000,25218300,7350,7350,7350,7350,0
|
|
20230612,150900,25218300,7350,7350,7350,7350,0
|
|
20230612,150800,25218300,7350,7350,7350,7350,3
|
|
20230612,150700,25196250,7350,7350,7350,7350,1
|
|
20230612,150600,25188900,7340,7340,7340,7340,0
|
|
20230612,150500,25188900,7340,7340,7340,7340,0
|
|
20230612,150400,25188900,7340,7340,7340,7340,0
|
|
20230612,150300,25188900,7340,7340,7340,7340,0
|
|
20230612,150200,25188900,7340,7340,7340,7340,0
|
|
20230612,150100,25188900,7340,7340,7340,7340,0
|
|
20230612,150000,25188900,7340,7340,7340,7340,0
|
|
20230612,145900,25188900,7340,7340,7340,7340,0
|
|
20230612,145800,25188900,7340,7340,7340,7340,0
|
|
20230612,145700,25188900,7340,7340,7340,7340,0
|
|
20230612,145600,25188900,7340,7340,7340,7340,0
|
|
20230612,145500,25188900,7340,7340,7340,7340,0
|
|
20230612,145400,25188900,7340,7340,7340,7340,0
|
|
20230612,145300,25188900,7340,7340,7340,7340,0
|
|
20230612,145200,25188900,7340,7340,7340,7340,0
|
|
20230612,145100,25188900,7340,7340,7340,7340,0
|
|
20230612,145000,25188900,7340,7340,7340,7340,0
|
|
20230612,144900,25188900,7340,7340,7340,7340,0
|
|
20230612,144800,25188900,7340,7340,7340,7340,0
|
|
20230612,144700,25188900,7340,7340,7340,7340,0
|
|
20230612,144600,25188900,7340,7340,7340,7340,27
|
|
20230612,144500,24990720,7350,7350,7350,7350,0
|
|
20230612,144400,24990720,7350,7350,7350,7350,0
|
|
20230612,144300,24990720,7350,7350,7350,7350,0
|
|
20230612,144200,24990720,7350,7350,7350,7350,0
|
|
20230612,144100,24990720,7350,7350,7350,7350,0
|
|
20230612,144000,24990720,7350,7350,7350,7350,0
|
|
20230612,143900,24990720,7350,7350,7350,7350,0
|
|
20230612,143800,24990720,7350,7350,7350,7350,2
|
|
20230612,143700,24976020,7310,7310,7310,7310,0
|
|
20230612,143600,24976020,7310,7310,7310,7310,0
|
|
20230612,143500,24976020,7310,7310,7310,7310,0
|
|
20230612,143400,24976020,7310,7310,7310,7310,0
|
|
20230612,143300,24976020,7310,7310,7310,7310,11
|
|
20230612,143200,24895610,7310,7310,7310,7310,0
|
|
20230612,143100,24895610,7310,7310,7310,7310,0
|
|
20230612,143000,24895610,7310,7310,7310,7310,0
|
|
20230612,142900,24895610,7310,7310,7310,7310,0
|
|
20230612,142800,24895610,7310,7310,7310,7310,0
|
|
20230612,142700,24895610,7310,7310,7310,7310,21
|
|
20230612,142600,24742100,7320,7320,7320,7320,0
|
|
20230612,142500,24742100,7320,7320,7320,7320,0
|
|
20230612,142400,24742100,7320,7320,7320,7320,4
|
|
20230612,142300,24712820,7310,7310,7310,7310,0
|
|
20230612,142200,24712820,7310,7310,7310,7310,0
|
|
20230612,142100,24712820,7310,7310,7310,7310,0
|
|
20230612,142000,24712820,7310,7310,7310,7310,0
|
|
20230612,141900,24712820,7310,7310,7310,7310,0
|
|
20230612,141800,24712820,7310,7310,7310,7310,0
|
|
20230612,141700,24712820,7310,7310,7310,7310,0
|
|
20230612,141600,24712820,7310,7310,7310,7310,0
|
|
20230612,141500,24712820,7310,7310,7310,7310,1
|
|
20230612,141400,24705510,7310,7310,7310,7310,21
|
|
20230612,141300,24552000,7310,7310,7310,7310,0
|
|
20230612,141200,24552000,7310,7310,7310,7310,0
|
|
20230612,141100,24552000,7310,7310,7310,7310,0
|
|
20230612,141000,24552000,7310,7320,7320,7310,61
|
|
20230612,140900,24105740,7320,7320,7320,7320,0
|
|
20230612,140800,24105740,7320,7320,7320,7320,0
|
|
20230612,140700,24105740,7320,7320,7320,7320,0
|
|
20230612,140600,24105740,7320,7320,7320,7320,0
|
|
20230612,140500,24105740,7320,7320,7320,7320,0
|
|
20230612,140400,24105740,7320,7320,7320,7320,0
|
|
20230612,140300,24105740,7320,7320,7320,7320,0
|
|
20230612,140200,24105740,7320,7320,7320,7320,0
|
|
20230612,140100,24105740,7320,7320,7320,7320,0
|
|
20230612,140000,24105740,7320,7320,7320,7320,0
|
|
20230612,135900,24105740,7320,7320,7320,7320,0
|
|
20230612,135800,24105740,7320,7320,7320,7320,0
|
|
20230612,135700,24105740,7320,7320,7320,7320,0
|
|
20230612,135600,24105740,7320,7320,7320,7320,0
|
|
20230612,135500,24105740,7320,7320,7320,7320,0
|
|
20230612,135400,24105740,7320,7320,7320,7320,0
|
|
20230612,135300,24105740,7320,7320,7320,7320,0
|
|
20230612,135200,24105740,7320,7320,7320,7320,8
|
|
20230612,135100,24047180,7350,7350,7350,7350,0
|
|
20230612,135000,24047180,7350,7350,7350,7350,0
|
|
20230612,134900,24047180,7350,7350,7350,7350,0
|
|
20230612,134800,24047180,7350,7350,7350,7350,0
|
|
20230612,134700,24047180,7350,7350,7350,7350,0
|
|
20230612,134600,24047180,7350,7350,7350,7350,0
|
|
20230612,134500,24047180,7350,7350,7350,7350,0
|
|
20230612,134400,24047180,7350,7350,7350,7350,0
|
|
20230612,134300,24047180,7350,7350,7350,7350,0
|
|
20230612,134200,24047180,7350,7350,7350,7350,0
|
|
20230612,134100,24047180,7350,7350,7350,7350,0
|
|
20230612,134000,24047180,7350,7350,7350,7350,0
|
|
20230612,133900,24047180,7350,7350,7350,7350,0
|
|
20230612,133800,24047180,7350,7350,7350,7350,0
|
|
20230612,133700,24047180,7350,7350,7350,7350,0
|
|
20230612,133600,24047180,7350,7350,7350,7350,0
|
|
20230612,133500,24047180,7350,7350,7350,7350,0
|
|
20230612,133400,24047180,7350,7350,7350,7350,0
|
|
20230612,133300,24047180,7350,7350,7350,7350,0
|
|
20230612,133200,24047180,7350,7350,7350,7350,0
|
|
20230612,133100,24047180,7350,7350,7350,7350,0
|
|
20230612,133000,24047180,7350,7350,7350,7350,0
|
|
20230612,132900,24047180,7350,7350,7350,7350,0
|
|
20230612,132800,24047180,7350,7350,7350,7350,0
|
|
20230612,132700,24047180,7350,7350,7350,7350,1
|
|
20230612,132600,24039830,7320,7320,7320,7320,0
|
|
20230612,132500,24039830,7320,7320,7320,7320,0
|
|
20230612,132400,24039830,7320,7320,7320,7320,306
|
|
20230612,132300,21799910,7350,7350,7350,7350,0
|
|
20230612,132200,21799910,7350,7350,7350,7350,0
|
|
20230612,132100,21799910,7350,7350,7350,7350,0
|
|
20230612,132000,21799910,7350,7350,7350,7350,0
|
|
20230612,131900,21799910,7350,7350,7350,7350,0
|
|
20230612,131800,21799910,7350,7350,7350,7350,0
|
|
20230612,131700,21799910,7350,7350,7350,7350,1
|
|
20230612,131600,21792560,7320,7320,7320,7320,0
|
|
20230612,131500,21792560,7320,7320,7320,7320,0
|
|
20230612,131400,21792560,7320,7320,7320,7320,0
|
|
20230612,131300,21792560,7320,7320,7320,7320,0
|
|
20230612,131200,21792560,7320,7320,7320,7320,0
|
|
20230612,131100,21792560,7320,7320,7320,7320,0
|
|
20230612,131000,21792560,7320,7320,7320,7320,0
|
|
20230612,130900,21792560,7320,7320,7320,7320,0
|
|
20230612,130800,21792560,7320,7320,7320,7320,200
|
|
20230612,130700,20328560,7350,7350,7350,7350,0
|
|
20230612,130600,20328560,7350,7350,7350,7350,0
|
|
20230612,130500,20328560,7350,7350,7350,7350,0
|
|
20230612,130400,20328560,7350,7350,7350,7350,0
|
|
20230612,130300,20328560,7350,7350,7350,7350,0
|
|
20230612,130200,20328560,7350,7350,7350,7350,0
|
|
20230612,130100,20328560,7350,7350,7350,7350,0
|
|
20230612,130000,20328560,7350,7350,7350,7350,0
|
|
20230612,125900,20328560,7350,7350,7350,7350,0
|
|
20230612,125800,20328560,7350,7350,7350,7350,0
|
|
20230612,125700,20328560,7350,7350,7350,7350,0
|
|
20230612,125600,20328560,7350,7350,7350,7350,0
|
|
20230612,125500,20328560,7350,7350,7350,7350,0
|
|
20230612,125400,20328560,7350,7350,7350,7350,0
|
|
20230612,125300,20328560,7350,7350,7350,7350,0
|
|
20230612,125200,20328560,7350,7350,7350,7350,0
|
|
20230612,125100,20328560,7350,7350,7350,7350,0
|
|
20230612,125000,20328560,7350,7350,7350,7350,0
|
|
20230612,124900,20328560,7350,7350,7350,7350,0
|
|
20230612,124800,20328560,7350,7350,7350,7350,0
|
|
20230612,124700,20328560,7350,7350,7350,7350,0
|
|
20230612,124600,20328560,7350,7350,7350,7350,0
|
|
20230612,124500,20328560,7350,7350,7350,7350,0
|
|
20230612,124400,20328560,7350,7350,7350,7350,0
|
|
20230612,124300,20328560,7350,7350,7350,7350,0
|
|
20230612,124200,20328560,7350,7350,7350,7350,0
|
|
20230612,124100,20328560,7350,7350,7350,7350,0
|
|
20230612,124000,20328560,7350,7350,7350,7350,0
|
|
20230612,123900,20328560,7350,7350,7350,7350,0
|
|
20230612,123800,20328560,7350,7350,7350,7350,0
|
|
20230612,123700,20328560,7350,7350,7350,7350,0
|
|
20230612,123600,20328560,7350,7350,7350,7350,0
|
|
20230612,123500,20328560,7350,7350,7350,7350,0
|
|
20230612,123400,20328560,7350,7350,7350,7350,0
|
|
20230612,123300,20328560,7350,7350,7350,7350,0
|
|
20230612,123200,20328560,7350,7350,7350,7350,0
|
|
20230612,123100,20328560,7350,7350,7350,7350,0
|
|
20230612,123000,20328560,7350,7350,7350,7350,0
|
|
20230612,122900,20328560,7350,7350,7350,7350,0
|
|
20230612,122800,20328560,7350,7350,7350,7350,0
|
|
20230612,122700,20328560,7350,7350,7350,7350,0
|
|
20230612,122600,20328560,7350,7350,7350,7350,1
|
|
20230612,122500,20321210,7320,7320,7320,7320,0
|
|
20230612,122400,20321210,7320,7320,7320,7320,0
|
|
20230612,122300,20321210,7320,7320,7320,7320,0
|
|
20230612,122200,20321210,7320,7320,7320,7320,0
|
|
20230612,122100,20321210,7320,7320,7320,7320,7
|
|
20230612,122000,20269970,7350,7350,7350,7350,0
|
|
20230612,121900,20269970,7350,7350,7350,7350,0
|
|
20230612,121800,20269970,7350,7350,7350,7350,0
|
|
20230612,121700,20269970,7350,7350,7350,7350,0
|
|
20230612,121600,20269970,7350,7350,7350,7350,0
|
|
20230612,121500,20269970,7350,7350,7350,7350,0
|
|
20230612,121400,20269970,7350,7350,7350,7350,0
|
|
20230612,121300,20269970,7350,7350,7350,7350,0
|
|
20230612,121200,20269970,7350,7350,7350,7350,0
|
|
20230612,121100,20269970,7350,7350,7350,7350,0
|
|
20230612,121000,20269970,7350,7350,7350,7350,0
|
|
20230612,120900,20269970,7350,7350,7350,7350,0
|
|
20230612,120800,20269970,7350,7350,7350,7350,0
|
|
20230612,120700,20269970,7350,7350,7350,7350,0
|
|
20230612,120600,20269970,7350,7350,7350,7350,0
|
|
20230612,120500,20269970,7350,7350,7350,7350,0
|
|
20230612,120400,20269970,7350,7350,7350,7350,0
|
|
20230612,120300,20269970,7350,7350,7350,7350,0
|
|
20230612,120200,20269970,7350,7350,7350,7350,0
|
|
20230612,120100,20269970,7350,7350,7350,7350,0
|
|
20230612,120000,20269970,7350,7350,7350,7350,14
|
|
20230612,115900,20167070,7350,7350,7350,7350,0
|
|
20230612,115800,20167070,7350,7350,7350,7350,0
|
|
20230612,115700,20167070,7350,7350,7350,7350,0
|
|
20230612,115600,20167070,7350,7350,7350,7350,0
|
|
20230612,115500,20167070,7350,7350,7350,7350,0
|
|
20230612,115400,20167070,7350,7350,7350,7350,0
|
|
20230612,115300,20167070,7350,7350,7350,7350,0
|
|
20230612,115200,20167070,7350,7350,7350,7350,0
|
|
20230612,115100,20167070,7350,7350,7350,7350,0
|
|
20230612,115000,20167070,7350,7350,7350,7350,0
|
|
20230612,114900,20167070,7350,7350,7350,7350,0
|
|
20230612,114800,20167070,7350,7350,7350,7350,0
|
|
20230612,114700,20167070,7350,7350,7350,7350,0
|
|
20230612,114600,20167070,7350,7350,7350,7350,0
|
|
20230612,114500,20167070,7350,7350,7350,7350,1
|
|
20230612,114400,20159720,7320,7320,7320,7320,0
|
|
20230612,114300,20159720,7320,7320,7320,7320,0
|
|
20230612,114200,20159720,7320,7320,7320,7320,0
|
|
20230612,114100,20159720,7320,7320,7320,7320,0
|
|
20230612,114000,20159720,7320,7320,7320,7320,0
|
|
20230612,113900,20159720,7320,7320,7320,7320,0
|
|
20230612,113800,20159720,7320,7320,7320,7320,0
|
|
20230612,113700,20159720,7320,7320,7320,7320,139
|
|
20230612,113600,19142240,7350,7350,7350,7350,0
|
|
20230612,113500,19142240,7350,7350,7350,7350,0
|
|
20230612,113400,19142240,7350,7350,7350,7350,0
|
|
20230612,113300,19142240,7350,7350,7350,7350,0
|
|
20230612,113200,19142240,7350,7350,7350,7350,0
|
|
20230612,113100,19142240,7350,7350,7350,7350,9
|
|
20230612,113000,19076090,7350,7350,7350,7350,0
|
|
20230612,112900,19076090,7350,7350,7350,7350,0
|
|
20230612,112800,19076090,7350,7370,7370,7350,53
|
|
20230612,112700,18685500,7370,7370,7370,7370,0
|
|
20230612,112600,18685500,7370,7370,7370,7370,0
|
|
20230612,112500,18685500,7370,7370,7370,7370,0
|
|
20230612,112400,18685500,7370,7370,7370,7370,1
|
|
20230612,112300,18678130,7360,7360,7360,7360,0
|
|
20230612,112200,18678130,7360,7360,7360,7360,0
|
|
20230612,112100,18678130,7360,7360,7360,7360,0
|
|
20230612,112000,18678130,7360,7360,7360,7360,0
|
|
20230612,111900,18678130,7360,7360,7360,7360,0
|
|
20230612,111800,18678130,7360,7360,7360,7360,0
|
|
20230612,111700,18678130,7360,7360,7360,7360,0
|
|
20230612,111600,18678130,7360,7360,7360,7360,0
|
|
20230612,111500,18678130,7360,7360,7360,7360,0
|
|
20230612,111400,18678130,7360,7360,7360,7360,0
|
|
20230612,111300,18678130,7360,7360,7360,7360,0
|
|
20230612,111200,18678130,7360,7360,7360,7360,0
|
|
20230612,111100,18678130,7360,7330,7360,7330,60
|
|
20230612,111000,18237430,7330,7330,7330,7330,0
|
|
20230612,110900,18237430,7330,7330,7330,7330,0
|
|
20230612,110800,18237430,7330,7330,7330,7330,0
|
|
20230612,110700,18237430,7330,7330,7330,7330,14
|
|
20230612,110600,18134810,7330,7330,7330,7330,0
|
|
20230612,110500,18134810,7330,7330,7330,7330,0
|
|
20230612,110400,18134810,7330,7330,7330,7330,0
|
|
20230612,110300,18134810,7330,7330,7330,7330,0
|
|
20230612,110200,18134810,7330,7330,7330,7330,100
|
|
20230612,110100,17401810,7360,7360,7360,7360,0
|
|
20230612,110000,17401810,7360,7360,7360,7360,0
|
|
20230612,105900,17401810,7360,7360,7360,7360,0
|
|
20230612,105800,17401810,7360,7360,7360,7360,0
|
|
20230612,105700,17401810,7360,7360,7360,7360,0
|
|
20230612,105600,17401810,7360,7360,7360,7360,30
|
|
20230612,105500,17181010,7360,7360,7360,7360,0
|
|
20230612,105400,17181010,7360,7360,7360,7360,0
|
|
20230612,105300,17181010,7360,7360,7360,7360,0
|
|
20230612,105200,17181010,7360,7360,7360,7360,0
|
|
20230612,105100,17181010,7360,7360,7360,7360,0
|
|
20230612,105000,17181010,7360,7360,7360,7360,0
|
|
20230612,104900,17181010,7360,7360,7360,7360,0
|
|
20230612,104800,17181010,7360,7360,7360,7360,50
|
|
20230612,104700,16813010,7360,7360,7360,7360,0
|
|
20230612,104600,16813010,7360,7360,7360,7360,0
|
|
20230612,104500,16813010,7360,7360,7360,7360,1
|
|
20230612,104400,16805650,7360,7360,7360,7360,2
|
|
20230612,104300,16790930,7330,7330,7330,7330,0
|
|
20230612,104200,16790930,7330,7330,7330,7330,0
|
|
20230612,104100,16790930,7330,7350,7360,7330,12
|
|
20230612,104000,16702900,7350,7350,7350,7350,0
|
|
20230612,103900,16702900,7350,7350,7350,7350,0
|
|
20230612,103800,16702900,7350,7350,7350,7350,0
|
|
20230612,103700,16702900,7350,7350,7350,7350,0
|
|
20230612,103600,16702900,7350,7350,7350,7350,0
|
|
20230612,103500,16702900,7350,7350,7350,7350,0
|
|
20230612,103400,16702900,7350,7350,7350,7350,30
|
|
20230612,103300,16482400,7350,7350,7350,7350,0
|
|
20230612,103200,16482400,7350,7350,7350,7350,0
|
|
20230612,103100,16482400,7350,7350,7350,7350,0
|
|
20230612,103000,16482400,7350,7350,7350,7350,0
|
|
20230612,102900,16482400,7350,7350,7350,7350,0
|
|
20230612,102800,16482400,7350,7350,7350,7350,0
|
|
20230612,102700,16482400,7350,7350,7350,7350,0
|
|
20230612,102600,16482400,7350,7350,7350,7350,0
|
|
20230612,102500,16482400,7350,7350,7350,7350,0
|
|
20230612,102400,16482400,7350,7350,7350,7350,0
|
|
20230612,102300,16482400,7350,7350,7350,7350,0
|
|
20230612,102200,16482400,7350,7350,7350,7350,0
|
|
20230612,102100,16482400,7350,7350,7350,7350,0
|
|
20230612,102000,16482400,7350,7350,7350,7350,0
|
|
20230612,101900,16482400,7350,7350,7350,7350,0
|
|
20230612,101800,16482400,7350,7350,7350,7350,0
|
|
20230612,101700,16482400,7350,7350,7350,7350,90
|
|
20230612,101600,15820900,7350,7350,7350,7350,0
|
|
20230612,101500,15820900,7350,7350,7350,7350,0
|
|
20230612,101400,15820900,7350,7350,7350,7350,0
|
|
20230612,101300,15820900,7350,7350,7350,7350,1
|
|
20230612,101200,15813550,7320,7320,7320,7320,0
|
|
20230612,101100,15813550,7320,7320,7320,7320,0
|
|
20230612,101000,15813550,7320,7320,7320,7320,0
|
|
20230612,100900,15813550,7320,7320,7320,7320,0
|
|
20230612,100800,15813550,7320,7320,7320,7320,0
|
|
20230612,100700,15813550,7320,7320,7320,7320,0
|
|
20230612,100600,15813550,7320,7320,7320,7320,0
|
|
20230612,100500,15813550,7320,7320,7320,7320,0
|
|
20230612,100400,15813550,7320,7320,7320,7320,0
|
|
20230612,100300,15813550,7320,7320,7320,7320,0
|
|
20230612,100200,15813550,7320,7320,7320,7320,0
|
|
20230612,100100,15813550,7320,7320,7320,7320,1
|
|
20230612,100000,15806230,7340,7340,7340,7340,70
|
|
20230612,095900,15292430,7300,7300,7300,7300,0
|
|
20230612,095800,15292430,7300,7300,7300,7300,0
|
|
20230612,095700,15292430,7300,7300,7300,7300,0
|
|
20230612,095600,15292430,7300,7300,7300,7300,0
|
|
20230612,095500,15292430,7300,7300,7300,7300,0
|
|
20230612,095400,15292430,7300,7300,7300,7300,0
|
|
20230612,095300,15292430,7300,7310,7310,7300,536
|
|
20230612,095200,11379260,7310,7330,7330,7310,692
|
|
20230612,095100,6312370,7340,7340,7340,7340,0
|
|
20230612,095000,6312370,7340,7340,7340,7340,9
|
|
20230612,094900,6246310,7340,7340,7340,7340,0
|
|
20230612,094800,6246310,7340,7340,7340,7340,0
|
|
20230612,094700,6246310,7340,7340,7340,7340,0
|
|
20230612,094600,6246310,7340,7340,7340,7340,0
|
|
20230612,094500,6246310,7340,7340,7340,7340,0
|
|
20230612,094400,6246310,7340,7340,7340,7340,1
|
|
20230612,094300,6238970,7340,7340,7340,7340,0
|
|
20230612,094200,6238970,7340,7340,7340,7340,0
|
|
20230612,094100,6238970,7340,7340,7340,7340,0
|
|
20230612,094000,6238970,7340,7340,7340,7340,1
|
|
20230612,093900,6231630,7330,7330,7330,7330,79
|
|
20230612,093800,5652560,7330,7330,7330,7330,0
|
|
20230612,093700,5652560,7330,7330,7330,7330,0
|
|
20230612,093600,5652560,7330,7330,7330,7330,0
|
|
20230612,093500,5652560,7330,7330,7330,7330,2
|
|
20230612,093400,5637900,7330,7330,7330,7330,4
|
|
20230612,093300,5608580,7330,7330,7330,7330,0
|
|
20230612,093200,5608580,7330,7330,7330,7330,11
|
|
20230612,093100,5527950,7320,7320,7320,7320,0
|
|
20230612,093000,5527950,7320,7320,7320,7320,0
|
|
20230612,092900,5527950,7320,7320,7320,7320,0
|
|
20230612,092800,5527950,7320,7320,7320,7320,0
|
|
20230612,092700,5527950,7320,7320,7320,7320,1
|
|
20230612,092600,5520630,7310,7310,7310,7310,0
|
|
20230612,092500,5520630,7310,7310,7310,7310,0
|
|
20230612,092400,5520630,7310,7310,7310,7310,116
|
|
20230612,092300,4672670,7300,7310,7310,7300,11
|
|
20230612,092200,4592360,7310,7300,7310,7300,18
|
|
20230612,092100,4460790,7310,7310,7310,7310,2
|
|
20230612,092000,4446170,7310,7310,7310,7310,0
|
|
20230612,091900,4446170,7310,7310,7310,7310,0
|
|
20230612,091800,4446170,7310,7310,7310,7310,0
|
|
20230612,091700,4446170,7310,7310,7310,7310,0
|
|
20230612,091600,4446170,7310,7310,7310,7310,0
|
|
20230612,091500,4446170,7310,7310,7310,7310,0
|
|
20230612,091400,4446170,7310,7310,7310,7310,0
|
|
20230612,091300,4446170,7310,7310,7310,7310,0
|
|
20230612,091200,4446170,7310,7310,7310,7310,0
|
|
20230612,091100,4446170,7310,7310,7310,7310,0
|
|
20230612,091000,4446170,7310,7310,7310,7310,54
|
|
20230612,090900,4051430,7390,7390,7390,7390,0
|
|
20230612,090800,4051430,7390,7390,7390,7390,0
|
|
20230612,090700,4051430,7390,7390,7390,7390,0
|
|
20230612,090600,4051430,7390,7390,7390,7390,0
|
|
20230612,090500,4051430,7390,7390,7390,7390,1
|
|
20230612,090400,4044040,7390,7390,7390,7390,0
|
|
20230612,090300,4044040,7390,7390,7390,7390,0
|
|
20230612,090200,4044040,7390,7350,7390,7350,500
|
|
20230612,090100,352800,7350,7350,7350,7350,0
|
|
20230612,090000,352800,7350,7350,7350,7350,48
|