610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190700,955040000,6550,6550,6550,6550,2988
|
|
20230605,190600,955040000,6550,6550,6550,6550,0
|
|
20230605,190500,955040000,6550,6550,6550,6550,0
|
|
20230605,190400,955040000,6550,6550,6550,6550,0
|
|
20230605,190300,955040000,6550,6550,6550,6550,0
|
|
20230605,190200,955040000,6550,6550,6550,6550,0
|
|
20230605,190100,955040000,6550,6550,6550,6550,0
|
|
20230605,190000,955040000,6550,6550,6550,6550,0
|
|
20230605,185900,955040000,6550,6550,6550,6550,0
|
|
20230605,185800,955040000,6550,6550,6550,6550,0
|
|
20230605,185700,955040000,6550,6550,6550,6550,0
|
|
20230605,185600,955040000,6550,6550,6550,6550,0
|
|
20230605,185500,955040000,6550,6550,6550,6550,0
|
|
20230605,185400,955040000,6550,6550,6550,6550,0
|
|
20230605,185300,955040000,6550,6550,6550,6550,0
|
|
20230605,185200,955040000,6550,6550,6550,6550,0
|
|
20230605,185100,955040000,6550,6550,6550,6550,0
|
|
20230605,185000,955040000,6550,6550,6550,6550,0
|
|
20230605,184900,955040000,6550,6550,6550,6550,0
|
|
20230605,184800,955040000,6550,6550,6550,6550,0
|
|
20230605,184700,955040000,6550,6550,6550,6550,0
|
|
20230605,184600,955040000,6550,6550,6550,6550,0
|
|
20230605,184500,955040000,6550,6550,6550,6550,0
|
|
20230605,184400,955040000,6550,6550,6550,6550,0
|
|
20230605,184300,955040000,6550,6550,6550,6550,0
|
|
20230605,184200,955040000,6550,6550,6550,6550,0
|
|
20230605,184100,955040000,6550,6550,6550,6550,0
|
|
20230605,184000,955040000,6550,6550,6550,6550,0
|
|
20230605,183900,955040000,6550,6550,6550,6550,0
|
|
20230605,183800,955040000,6550,6550,6550,6550,0
|
|
20230605,183700,955040000,6550,6550,6550,6550,2988
|
|
20230605,183600,955040000,6550,6550,6550,6550,0
|
|
20230605,183500,955040000,6550,6550,6550,6550,0
|
|
20230605,183400,955040000,6550,6550,6550,6550,0
|
|
20230605,183300,955040000,6550,6550,6550,6550,0
|
|
20230605,183200,955040000,6550,6550,6550,6550,0
|
|
20230605,183100,955040000,6550,6550,6550,6550,0
|
|
20230605,183000,955040000,6550,6550,6550,6550,0
|
|
20230605,182900,955040000,6550,6550,6550,6550,0
|
|
20230605,182800,955040000,6550,6550,6550,6550,0
|
|
20230605,182700,955040000,6550,6550,6550,6550,0
|
|
20230605,182600,955040000,6550,6550,6550,6550,0
|
|
20230605,182500,955040000,6550,6550,6550,6550,0
|
|
20230605,182400,955040000,6550,6550,6550,6550,0
|
|
20230605,182300,955040000,6550,6550,6550,6550,0
|
|
20230605,182200,955040000,6550,6550,6550,6550,0
|
|
20230605,182100,955040000,6550,6550,6550,6550,0
|
|
20230605,182000,955040000,6550,6550,6550,6550,0
|
|
20230605,181900,955040000,6550,6550,6550,6550,0
|
|
20230605,181800,955040000,6550,6550,6550,6550,0
|
|
20230605,181700,955040000,6550,6550,6550,6550,0
|
|
20230605,181600,955040000,6550,6550,6550,6550,0
|
|
20230605,181500,955040000,6550,6550,6550,6550,0
|
|
20230605,181400,955040000,6550,6550,6550,6550,0
|
|
20230605,181300,955040000,6550,6550,6550,6550,0
|
|
20230605,181200,955040000,6550,6550,6550,6550,0
|
|
20230605,181100,955040000,6550,6550,6550,6550,0
|
|
20230605,181000,955040000,6550,6550,6550,6550,0
|
|
20230605,180900,955040000,6550,6550,6550,6550,0
|
|
20230605,180800,955040000,6550,6550,6550,6550,0
|
|
20230605,180700,955040000,6550,6550,6550,6550,2988
|
|
20230605,180600,955040000,6550,6550,6550,6550,0
|
|
20230605,180500,955040000,6550,6550,6550,6550,0
|
|
20230605,180400,955040000,6550,6550,6550,6550,0
|
|
20230605,180300,955040000,6550,6550,6550,6550,0
|
|
20230605,180200,955040000,6550,6550,6550,6550,0
|
|
20230605,180100,955040000,6550,6550,6550,6550,0
|
|
20230605,180000,955040000,6550,6550,6550,6550,0
|
|
20230605,175900,955040000,6550,6550,6550,6550,0
|
|
20230605,175800,955040000,6550,6550,6550,6550,0
|
|
20230605,175700,955040000,6550,6550,6550,6550,0
|
|
20230605,175600,955040000,6550,6550,6550,6550,0
|
|
20230605,175500,955040000,6550,6550,6550,6550,0
|
|
20230605,175400,955040000,6550,6550,6550,6550,0
|
|
20230605,175300,955040000,6550,6550,6550,6550,0
|
|
20230605,175200,955040000,6550,6550,6550,6550,0
|
|
20230605,175100,955040000,6550,6550,6550,6550,0
|
|
20230605,175000,955040000,6550,6550,6550,6550,0
|
|
20230605,174900,955040000,6550,6550,6550,6550,0
|
|
20230605,174800,955040000,6550,6550,6550,6550,0
|
|
20230605,174700,955040000,6550,6550,6550,6550,0
|
|
20230605,174600,955040000,6550,6550,6550,6550,0
|
|
20230605,174500,955040000,6550,6550,6550,6550,0
|
|
20230605,174400,955040000,6550,6550,6550,6550,0
|
|
20230605,174300,955040000,6550,6550,6550,6550,0
|
|
20230605,174200,955040000,6550,6550,6550,6550,0
|
|
20230605,174100,955040000,6550,6550,6550,6550,0
|
|
20230605,174000,955040000,6550,6550,6550,6550,0
|
|
20230605,173900,955040000,6550,6550,6550,6550,0
|
|
20230605,173800,955040000,6550,6550,6550,6550,0
|
|
20230605,173700,955040000,6550,6550,6550,6550,2988
|
|
20230605,173600,955040000,6550,6550,6550,6550,0
|
|
20230605,173500,955040000,6550,6550,6550,6550,0
|
|
20230605,173400,955040000,6550,6550,6550,6550,0
|
|
20230605,173300,955040000,6550,6550,6550,6550,0
|
|
20230605,173200,955040000,6550,6550,6550,6550,0
|
|
20230605,173100,955040000,6550,6550,6550,6550,0
|
|
20230605,173000,955040000,6550,6550,6550,6550,0
|
|
20230605,172900,955040000,6550,6550,6550,6550,0
|
|
20230605,172800,955040000,6550,6550,6550,6550,0
|
|
20230605,172700,955040000,6550,6550,6550,6550,0
|
|
20230605,172600,955040000,6550,6550,6550,6550,0
|
|
20230605,172500,955040000,6550,6550,6550,6550,0
|
|
20230605,172400,955040000,6550,6550,6550,6550,0
|
|
20230605,172300,955040000,6550,6550,6550,6550,0
|
|
20230605,172200,955040000,6550,6550,6550,6550,0
|
|
20230605,172100,955040000,6550,6550,6550,6550,0
|
|
20230605,172000,955040000,6550,6550,6550,6550,0
|
|
20230605,171900,955040000,6550,6550,6550,6550,0
|
|
20230605,171800,955040000,6550,6550,6550,6550,0
|
|
20230605,171700,955040000,6550,6550,6550,6550,0
|
|
20230605,171600,955040000,6550,6550,6550,6550,0
|
|
20230605,171500,955040000,6550,6550,6550,6550,0
|
|
20230605,171400,955040000,6550,6550,6550,6550,0
|
|
20230605,171300,955040000,6550,6550,6550,6550,0
|
|
20230605,171200,955040000,6550,6550,6550,6550,0
|
|
20230605,171100,955040000,6550,6550,6550,6550,0
|
|
20230605,171000,955040000,6550,6550,6550,6550,0
|
|
20230605,170900,955040000,6550,6550,6550,6550,0
|
|
20230605,170800,955040000,6550,6550,6550,6550,0
|
|
20230605,170700,955040000,6550,6550,6550,6550,2988
|
|
20230605,170600,955040000,6550,6550,6550,6550,0
|
|
20230605,170500,955040000,6550,6550,6550,6550,0
|
|
20230605,170400,955040000,6550,6550,6550,6550,0
|
|
20230605,170300,955040000,6550,6550,6550,6550,0
|
|
20230605,170200,955040000,6550,6550,6550,6550,0
|
|
20230605,170100,955040000,6550,6550,6550,6550,0
|
|
20230605,170000,955040000,6550,6550,6550,6550,0
|
|
20230605,165900,955040000,6550,6550,6550,6550,0
|
|
20230605,165800,955040000,6550,6550,6550,6550,0
|
|
20230605,165700,955040000,6550,6550,6550,6550,0
|
|
20230605,165600,955040000,6550,6550,6550,6550,0
|
|
20230605,165500,955040000,6550,6550,6550,6550,0
|
|
20230605,165400,955040000,6550,6550,6550,6550,0
|
|
20230605,165300,955040000,6550,6550,6550,6550,0
|
|
20230605,165200,955040000,6550,6550,6550,6550,0
|
|
20230605,165100,955040000,6550,6550,6550,6550,0
|
|
20230605,165000,955040000,6550,6550,6550,6550,0
|
|
20230605,164900,955040000,6550,6550,6550,6550,0
|
|
20230605,164800,955040000,6550,6550,6550,6550,0
|
|
20230605,164700,955040000,6550,6550,6550,6550,0
|
|
20230605,164600,955040000,6550,6550,6550,6550,0
|
|
20230605,164500,955040000,6550,6550,6550,6550,0
|
|
20230605,164400,955040000,6550,6550,6550,6550,0
|
|
20230605,164300,955040000,6550,6550,6550,6550,0
|
|
20230605,164200,955040000,6550,6550,6550,6550,0
|
|
20230605,164100,955040000,6550,6550,6550,6550,0
|
|
20230605,164000,955040000,6550,6550,6550,6550,0
|
|
20230605,163900,955040000,6550,6550,6550,6550,0
|
|
20230605,163800,955040000,6550,6550,6550,6550,0
|
|
20230605,163700,955040000,6550,6550,6550,6550,2988
|
|
20230605,163600,955040000,6550,6550,6550,6550,0
|
|
20230605,163500,955040000,6550,6550,6550,6550,0
|
|
20230605,163400,955040000,6550,6550,6550,6550,0
|
|
20230605,163300,955040000,6550,6550,6550,6550,0
|
|
20230605,163200,955040000,6550,6550,6550,6550,0
|
|
20230605,163100,955040000,6550,6550,6550,6550,0
|
|
20230605,163000,955040000,6550,6550,6550,6550,0
|
|
20230605,162900,955040000,6550,6550,6550,6550,0
|
|
20230605,162800,955040000,6550,6550,6550,6550,0
|
|
20230605,162700,955040000,6550,6550,6550,6550,0
|
|
20230605,162600,955040000,6550,6550,6550,6550,0
|
|
20230605,162500,955040000,6550,6550,6550,6550,0
|
|
20230605,162400,955040000,6550,6550,6550,6550,0
|
|
20230605,162300,955040000,6550,6550,6550,6550,0
|
|
20230605,162200,955040000,6550,6550,6550,6550,0
|
|
20230605,162100,955040000,6550,6550,6550,6550,0
|
|
20230605,162000,955040000,6550,6550,6550,6550,0
|
|
20230605,161900,955040000,6550,6550,6550,6550,0
|
|
20230605,161800,955040000,6550,6550,6550,6550,0
|
|
20230605,161700,955040000,6550,6550,6550,6550,0
|
|
20230605,161600,955040000,6550,6550,6550,6550,0
|
|
20230605,161500,955040000,6550,6550,6550,6550,0
|
|
20230605,161400,955040000,6550,6550,6550,6550,0
|
|
20230605,161300,955040000,6550,6550,6550,6550,0
|
|
20230605,161200,955040000,6550,6550,6550,6550,0
|
|
20230605,161100,955040000,6550,6550,6550,6550,0
|
|
20230605,161000,955040000,6550,6550,6550,6550,0
|
|
20230605,160900,955040000,6550,6550,6550,6550,0
|
|
20230605,160800,955040000,6550,6550,6550,6550,0
|
|
20230605,160700,955040000,6550,6550,6550,6550,2988
|
|
20230605,160600,955040000,6550,6550,6550,6550,0
|
|
20230605,160500,955040000,6550,6550,6550,6550,0
|
|
20230605,160400,955040000,6550,6550,6550,6550,0
|
|
20230605,160300,955040000,6550,6550,6550,6550,0
|
|
20230605,160200,955040000,6550,6550,6550,6550,0
|
|
20230605,160100,955040000,6550,6550,6550,6550,0
|
|
20230605,160000,955040000,6550,6550,6550,6550,0
|
|
20230605,155900,955040000,6550,6550,6550,6550,0
|
|
20230605,155800,955040000,6550,6550,6550,6550,0
|
|
20230605,155700,955040000,6550,6550,6550,6550,0
|
|
20230605,155600,955040000,6550,6550,6550,6550,0
|
|
20230605,155500,955040000,6550,6550,6550,6550,0
|
|
20230605,155400,955040000,6550,6550,6550,6550,0
|
|
20230605,155300,955040000,6550,6550,6550,6550,0
|
|
20230605,155200,955040000,6550,6550,6550,6550,0
|
|
20230605,155100,955040000,6550,6550,6550,6550,0
|
|
20230605,155000,955040000,6550,6550,6550,6550,0
|
|
20230605,154900,955040000,6550,6550,6550,6550,0
|
|
20230605,154800,955040000,6550,6550,6550,6550,0
|
|
20230605,154700,955040000,6550,6550,6550,6550,0
|
|
20230605,154600,955040000,6550,6550,6550,6550,0
|
|
20230605,154500,955040000,6550,6550,6550,6550,0
|
|
20230605,154400,955040000,6550,6550,6550,6550,0
|
|
20230605,154300,955040000,6550,6550,6550,6550,0
|
|
20230605,154200,955040000,6550,6550,6550,6550,0
|
|
20230605,154100,955040000,6550,6550,6550,6550,0
|
|
20230605,154000,955040000,6550,6550,6550,6550,0
|
|
20230605,153900,955040000,6550,6550,6550,6550,0
|
|
20230605,153800,955040000,6550,6550,6550,6550,0
|
|
20230605,153700,955040000,6550,6550,6550,6550,2988
|
|
20230605,153600,955040000,6550,6550,6550,6550,0
|
|
20230605,153500,955040000,6550,6550,6550,6550,0
|
|
20230605,153400,955040000,6550,6550,6550,6550,0
|
|
20230605,153300,955040000,6550,6550,6550,6550,0
|
|
20230605,153200,955040000,6550,6550,6550,6550,0
|
|
20230605,153100,955040000,6550,6550,6550,6550,0
|
|
20230605,153000,955040000,6550,6550,6550,6550,2988
|
|
20230605,152900,935468600,6550,6550,6550,6550,0
|
|
20230605,152800,935468600,6550,6550,6550,6550,0
|
|
20230605,152700,935468600,6550,6550,6550,6550,0
|
|
20230605,152600,935468600,6550,6550,6550,6550,0
|
|
20230605,152500,935468600,6550,6550,6550,6550,0
|
|
20230605,152400,935468600,6550,6550,6550,6550,0
|
|
20230605,152300,935468600,6550,6550,6550,6550,0
|
|
20230605,152200,935468600,6550,6550,6550,6550,0
|
|
20230605,152100,935468600,6550,6550,6550,6550,0
|
|
20230605,152000,935468600,6550,6550,6550,6550,0
|
|
20230605,151900,935468600,6550,6540,6550,6540,1154
|
|
20230605,151800,927916920,6540,6540,6540,6540,124
|
|
20230605,151700,927105960,6540,6540,6540,6540,229
|
|
20230605,151600,925608300,6540,6540,6540,6540,4927
|
|
20230605,151500,893385720,6540,6540,6540,6540,38
|
|
20230605,151400,893137200,6540,6530,6540,6530,1039
|
|
20230605,151300,886352510,6530,6520,6530,6520,1208
|
|
20230605,151200,878464280,6520,6520,6520,6520,62
|
|
20230605,151100,878060040,6540,6540,6540,6540,60
|
|
20230605,151000,877667640,6520,6520,6520,6520,327
|
|
20230605,150900,875535600,6520,6520,6520,6520,0
|
|
20230605,150800,875535600,6520,6530,6530,6520,871
|
|
20230605,150700,869847980,6530,6530,6530,6530,15
|
|
20230605,150600,869750030,6530,6530,6530,6530,25
|
|
20230605,150500,869586780,6530,6520,6530,6520,66
|
|
20230605,150400,869155990,6530,6530,6530,6530,57
|
|
20230605,150300,868783780,6540,6540,6540,6540,11
|
|
20230605,150200,868711840,6540,6540,6540,6540,0
|
|
20230605,150100,868711840,6540,6540,6540,6540,1
|
|
20230605,150000,868705300,6530,6530,6530,6530,0
|
|
20230605,145900,868705300,6530,6540,6540,6530,10
|
|
20230605,145800,868639990,6530,6530,6530,6530,262
|
|
20230605,145700,866929130,6510,6530,6530,6510,190
|
|
20230605,145600,865690930,6510,6510,6510,6510,0
|
|
20230605,145500,865690930,6510,6510,6510,6510,0
|
|
20230605,145400,865690930,6510,6510,6510,6510,0
|
|
20230605,145300,865690930,6510,6510,6510,6510,0
|
|
20230605,145200,865690930,6510,6510,6510,6510,0
|
|
20230605,145100,865690930,6510,6510,6510,6510,0
|
|
20230605,145000,865690930,6510,6520,6520,6510,4988
|
|
20230605,144900,833218800,6520,6520,6520,6520,78
|
|
20230605,144800,832710240,6520,6520,6520,6520,200
|
|
20230605,144700,831406240,6520,6520,6520,6520,190
|
|
20230605,144600,830167440,6530,6530,6530,6520,1445
|
|
20230605,144500,820745600,6530,6540,6540,6530,48
|
|
20230605,144400,820432150,6540,6540,6540,6540,1
|
|
20230605,144300,820425610,6540,6540,6540,6530,3
|
|
20230605,144200,820406000,6540,6540,6540,6540,0
|
|
20230605,144100,820406000,6540,6540,6540,6540,15
|
|
20230605,144000,820307900,6540,6540,6540,6540,6
|
|
20230605,143900,820268660,6540,6540,6540,6540,0
|
|
20230605,143800,820268660,6540,6540,6540,6540,10
|
|
20230605,143700,820203260,6540,6540,6540,6540,0
|
|
20230605,143600,820203260,6540,6540,6540,6540,0
|
|
20230605,143500,820203260,6540,6530,6540,6530,38
|
|
20230605,143400,819954940,6540,6520,6540,6520,4209
|
|
20230605,143300,792500170,6520,6520,6520,6520,0
|
|
20230605,143200,792500170,6520,6530,6530,6520,21
|
|
20230605,143100,792363240,6520,6520,6520,6520,34
|
|
20230605,143000,792141560,6520,6520,6520,6520,300
|
|
20230605,142900,790185560,6520,6530,6540,6520,2147
|
|
20230605,142800,776166630,6540,6540,6540,6540,0
|
|
20230605,142700,776166630,6540,6540,6540,6540,0
|
|
20230605,142600,776166630,6540,6540,6540,6540,1
|
|
20230605,142500,776160090,6510,6520,6520,6510,2180
|
|
20230605,142400,761961520,6540,6540,6540,6540,0
|
|
20230605,142300,761961520,6540,6540,6540,6540,1
|
|
20230605,142200,761954980,6520,6520,6520,6520,100
|
|
20230605,142100,761302980,6530,6530,6530,6530,0
|
|
20230605,142000,761302980,6530,6530,6530,6530,41
|
|
20230605,141900,761035250,6530,6530,6530,6530,0
|
|
20230605,141800,761035250,6530,6530,6530,6530,62
|
|
20230605,141700,760630390,6540,6540,6540,6540,10
|
|
20230605,141600,760564990,6540,6530,6540,6530,4
|
|
20230605,141500,760538860,6540,6540,6540,6540,1
|
|
20230605,141400,760532320,6540,6540,6540,6540,0
|
|
20230605,141300,760532320,6540,6540,6540,6540,0
|
|
20230605,141200,760532320,6540,6540,6540,6540,0
|
|
20230605,141100,760532320,6540,6530,6540,6530,1001
|
|
20230605,141000,753995780,6540,6540,6540,6540,0
|
|
20230605,140900,753995780,6540,6540,6540,6540,1
|
|
20230605,140800,753989240,6530,6530,6530,6530,3
|
|
20230605,140700,753969650,6530,6510,6530,6510,2986
|
|
20230605,140600,734471090,6530,6530,6530,6530,15
|
|
20230605,140500,734373140,6520,6520,6520,6520,100
|
|
20230605,140400,733721140,6520,6520,6520,6520,0
|
|
20230605,140300,733721140,6520,6520,6520,6520,0
|
|
20230605,140200,733721140,6520,6520,6520,6520,3000
|
|
20230605,140100,714161140,6540,6540,6540,6530,102
|
|
20230605,140000,713495060,6530,6530,6530,6530,400
|
|
20230605,135900,710883060,6540,6530,6540,6530,12
|
|
20230605,135800,710804600,6530,6530,6530,6530,504
|
|
20230605,135700,707513480,6530,6530,6530,6530,196
|
|
20230605,135600,706233600,6540,6540,6540,6540,0
|
|
20230605,135500,706233600,6540,6540,6540,6540,10
|
|
20230605,135400,706168200,6540,6540,6540,6540,1
|
|
20230605,135300,706161660,6540,6540,6540,6540,8
|
|
20230605,135200,706109340,6550,6540,6550,6540,1434
|
|
20230605,135100,696730970,6540,6530,6540,6530,183
|
|
20230605,135000,695535680,6540,6530,6540,6530,5
|
|
20230605,134900,695502990,6550,6550,6550,6550,0
|
|
20230605,134800,695502990,6550,6550,6550,6550,1
|
|
20230605,134700,695496440,6540,6540,6540,6540,334
|
|
20230605,134600,693312080,6540,6540,6540,6540,4
|
|
20230605,134500,693285920,6540,6540,6540,6540,120
|
|
20230605,134400,692501120,6540,6540,6540,6540,25
|
|
20230605,134300,692337620,6520,6520,6520,6520,91
|
|
20230605,134200,691744300,6520,6530,6540,6520,575
|
|
20230605,134100,687992300,6540,6540,6540,6540,0
|
|
20230605,134000,687992300,6540,6530,6540,6530,906
|
|
20230605,133900,682074580,6530,6530,6530,6530,78
|
|
20230605,133800,681565240,6530,6530,6530,6530,20
|
|
20230605,133700,681434640,6530,6540,6540,6530,60
|
|
20230605,133600,681042740,6540,6530,6540,6530,36
|
|
20230605,133500,680807310,6550,6540,6550,6540,1904
|
|
20230605,133400,668354140,6540,6540,6540,6540,0
|
|
20230605,133300,668354140,6540,6510,6540,6510,1674
|
|
20230605,133200,657455940,6520,6520,6520,6520,26
|
|
20230605,133100,657286420,6520,6520,6520,6520,167
|
|
20230605,133000,656197580,6520,6520,6540,6520,511
|
|
20230605,132900,652865840,6520,6520,6520,6520,10
|
|
20230605,132800,652800640,6520,6520,6520,6520,100
|
|
20230605,132700,652148640,6540,6540,6540,6530,73
|
|
20230605,132600,651671240,6520,6530,6530,6520,1118
|
|
20230605,132500,644381730,6540,6540,6540,6540,0
|
|
20230605,132400,644381730,6540,6540,6540,6540,0
|
|
20230605,132300,644381730,6540,6540,6540,6540,0
|
|
20230605,132200,644381730,6540,6540,6540,6540,100
|
|
20230605,132100,643727730,6540,6540,6540,6540,0
|
|
20230605,132000,643727730,6540,6540,6540,6540,12
|
|
20230605,131900,643649250,6530,6530,6530,6530,490
|
|
20230605,131800,640449550,6540,6540,6540,6540,9
|
|
20230605,131700,640390690,6540,6540,6540,6540,15
|
|
20230605,131600,640292590,6550,6550,6550,6550,0
|
|
20230605,131500,640292590,6550,6550,6550,6550,0
|
|
20230605,131400,640292590,6550,6550,6550,6550,0
|
|
20230605,131300,640292590,6550,6550,6550,6550,100
|
|
20230605,131200,639637590,6530,6530,6530,6530,0
|
|
20230605,131100,639637590,6530,6530,6530,6530,200
|
|
20230605,131000,638331590,6530,6530,6530,6530,0
|
|
20230605,130900,638331590,6530,6530,6530,6530,0
|
|
20230605,130800,638331590,6530,6530,6530,6530,500
|
|
20230605,130700,635066590,6530,6530,6530,6530,10
|
|
20230605,130600,635001290,6520,6520,6520,6520,31
|
|
20230605,130500,634799170,6520,6520,6520,6520,31
|
|
20230605,130400,634597050,6550,6550,6550,6550,0
|
|
20230605,130300,634597050,6550,6520,6550,6520,134
|
|
20230605,130200,633723310,6550,6550,6550,6550,0
|
|
20230605,130100,633723310,6550,6550,6550,6550,0
|
|
20230605,130000,633723310,6550,6550,6550,6550,0
|
|
20230605,125900,633723310,6550,6550,6550,6550,4
|
|
20230605,125800,633697110,6550,6550,6550,6550,1
|
|
20230605,125700,633690560,6510,6510,6510,6510,0
|
|
20230605,125600,633690560,6510,6530,6530,6510,1674
|
|
20230605,125500,622776270,6520,6540,6540,6520,717
|
|
20230605,125400,618101380,6540,6540,6540,6540,70
|
|
20230605,125300,617643580,6540,6540,6540,6540,442
|
|
20230605,125200,614752900,6550,6550,6550,6550,0
|
|
20230605,125100,614752900,6550,6550,6550,6550,0
|
|
20230605,125000,614752900,6550,6550,6550,6550,50
|
|
20230605,124900,614425400,6540,6540,6540,6540,0
|
|
20230605,124800,614425400,6540,6540,6540,6540,1000
|
|
20230605,124700,607885400,6540,6540,6540,6540,39
|
|
20230605,124600,607630340,6540,6540,6540,6540,0
|
|
20230605,124500,607630340,6540,6540,6540,6540,0
|
|
20230605,124400,607630340,6540,6540,6540,6530,71
|
|
20230605,124300,607166010,6500,6500,6500,6500,0
|
|
20230605,124200,607166010,6500,6540,6540,6500,2185
|
|
20230605,124100,592916360,6550,6550,6550,6550,2
|
|
20230605,124000,592903260,6540,6540,6540,6540,0
|
|
20230605,123900,592903260,6540,6540,6540,6540,266
|
|
20230605,123800,591163620,6540,6540,6540,6530,190
|
|
20230605,123700,589922580,6550,6550,6550,6550,1
|
|
20230605,123600,589916030,6540,6540,6540,6540,0
|
|
20230605,123500,589916030,6540,6540,6540,6540,650
|
|
20230605,123400,585665030,6550,6550,6550,6550,0
|
|
20230605,123300,585665030,6550,6550,6550,6550,3
|
|
20230605,123200,585645380,6550,6550,6550,6540,745
|
|
20230605,123100,580772130,6560,6550,6560,6550,741
|
|
20230605,123000,575918570,6540,6540,6540,6540,9
|
|
20230605,122900,575859710,6560,6560,6560,6560,0
|
|
20230605,122800,575859710,6560,6560,6560,6560,0
|
|
20230605,122700,575859710,6560,6560,6560,6560,1
|
|
20230605,122600,575853150,6540,6550,6550,6540,569
|
|
20230605,122500,572127200,6550,6550,6550,6550,496
|
|
20230605,122400,568878400,6550,6540,6550,6540,262
|
|
20230605,122300,567162920,6540,6540,6540,6540,170
|
|
20230605,122200,566051120,6540,6540,6540,6540,289
|
|
20230605,122100,564161060,6540,6540,6540,6540,94
|
|
20230605,122000,563546300,6540,6540,6540,6540,450
|
|
20230605,121900,560603300,6550,6550,6550,6550,10
|
|
20230605,121800,560537800,6550,6540,6550,6530,73
|
|
20230605,121700,560060550,6550,6550,6550,6530,15
|
|
20230605,121600,559962500,6550,6530,6550,6530,12
|
|
20230605,121500,559884100,6550,6530,6550,6530,14339
|
|
20230605,121400,466137410,6520,6520,6520,6520,2190
|
|
20230605,121300,451858610,6520,6520,6520,6520,1
|
|
20230605,121200,451852090,6510,6510,6510,6510,150
|
|
20230605,121100,450875590,6510,6510,6510,6510,0
|
|
20230605,121000,450875590,6510,6510,6510,6510,330
|
|
20230605,120900,448727290,6510,6510,6510,6510,0
|
|
20230605,120800,448727290,6510,6510,6510,6510,0
|
|
20230605,120700,448727290,6510,6510,6510,6510,0
|
|
20230605,120600,448727290,6510,6510,6510,6510,0
|
|
20230605,120500,448727290,6510,6510,6510,6510,7
|
|
20230605,120400,448681720,6510,6510,6510,6510,7
|
|
20230605,120300,448636150,6510,6510,6510,6510,31
|
|
20230605,120200,448434340,6510,6510,6510,6510,0
|
|
20230605,120100,448434340,6510,6510,6510,6510,608
|
|
20230605,120000,444476260,6500,6510,6510,6500,295
|
|
20230605,115900,442558460,6500,6500,6500,6500,100
|
|
20230605,115800,441908460,6510,6510,6510,6510,0
|
|
20230605,115700,441908460,6510,6510,6510,6510,18
|
|
20230605,115600,441791280,6500,6500,6500,6500,0
|
|
20230605,115500,441791280,6500,6500,6500,6500,1
|
|
20230605,115400,441784780,6500,6510,6510,6500,31
|
|
20230605,115300,441583170,6500,6500,6500,6500,6
|
|
20230605,115200,441544170,6500,6500,6500,6500,171
|
|
20230605,115100,440432670,6510,6510,6510,6510,4
|
|
20230605,115000,440406630,6510,6510,6510,6510,0
|
|
20230605,114900,440406630,6510,6510,6510,6510,1
|
|
20230605,114800,440400120,6500,6500,6500,6500,0
|
|
20230605,114700,440400120,6500,6500,6500,6500,0
|
|
20230605,114600,440400120,6500,6500,6500,6500,0
|
|
20230605,114500,440400120,6500,6490,6500,6490,301
|
|
20230605,114400,438446620,6490,6490,6490,6490,3
|
|
20230605,114300,438427150,6490,6490,6490,6490,0
|
|
20230605,114200,438427150,6490,6490,6490,6490,5
|
|
20230605,114100,438394700,6490,6490,6490,6490,574
|
|
20230605,114000,434669440,6490,6490,6490,6490,149
|
|
20230605,113900,433702430,6510,6510,6510,6510,109
|
|
20230605,113800,432992840,6510,6510,6510,6510,186
|
|
20230605,113700,431781980,6520,6520,6520,6520,19
|
|
20230605,113600,431658100,6520,6520,6520,6520,0
|
|
20230605,113500,431658100,6520,6520,6520,6510,503
|
|
20230605,113400,428378640,6520,6520,6520,6520,3
|
|
20230605,113300,428359080,6510,6520,6520,6510,3
|
|
20230605,113200,428339530,6510,6520,6520,6510,35
|
|
20230605,113100,428111670,6520,6520,6520,6520,98
|
|
20230605,113000,427472710,6520,6520,6520,6520,0
|
|
20230605,112900,427472710,6520,6520,6520,6520,0
|
|
20230605,112800,427472710,6520,6520,6520,6520,1
|
|
20230605,112700,427466190,6490,6500,6500,6490,579
|
|
20230605,112600,423705180,6500,6500,6500,6500,0
|
|
20230605,112500,423705180,6500,6500,6500,6500,246
|
|
20230605,112400,422106180,6500,6500,6500,6500,0
|
|
20230605,112300,422106180,6500,6500,6500,6500,0
|
|
20230605,112200,422106180,6500,6500,6500,6500,300
|
|
20230605,112100,420156180,6500,6500,6500,6500,0
|
|
20230605,112000,420156180,6500,6500,6500,6500,457
|
|
20230605,111900,417185680,6500,6500,6500,6500,0
|
|
20230605,111800,417185680,6500,6500,6500,6500,0
|
|
20230605,111700,417185680,6500,6500,6500,6500,300
|
|
20230605,111600,415235680,6500,6500,6500,6500,0
|
|
20230605,111500,415235680,6500,6500,6500,6500,0
|
|
20230605,111400,415235680,6500,6500,6500,6500,0
|
|
20230605,111300,415235680,6500,6500,6500,6500,0
|
|
20230605,111200,415235680,6500,6500,6500,6500,110
|
|
20230605,111100,414520680,6510,6510,6510,6510,17
|
|
20230605,111000,414410010,6510,6510,6510,6510,3
|
|
20230605,110900,414390480,6510,6510,6510,6510,2
|
|
20230605,110800,414377460,6490,6490,6490,6490,0
|
|
20230605,110700,414377460,6490,6490,6490,6490,100
|
|
20230605,110600,413728460,6520,6520,6520,6520,400
|
|
20230605,110500,411120460,6520,6520,6520,6520,406
|
|
20230605,110400,408473340,6520,6520,6520,6520,0
|
|
20230605,110300,408473340,6520,6520,6520,6520,0
|
|
20230605,110200,408473340,6520,6520,6520,6520,0
|
|
20230605,110100,408473340,6520,6520,6520,6520,1
|
|
20230605,110000,408466820,6490,6490,6490,6490,100
|
|
20230605,105900,407817820,6490,6490,6490,6490,604
|
|
20230605,105800,403897860,6490,6490,6490,6490,0
|
|
20230605,105700,403897860,6490,6490,6490,6490,1000
|
|
20230605,105600,397407860,6490,6490,6490,6490,1
|
|
20230605,105500,397401370,6490,6500,6500,6490,703
|
|
20230605,105400,392835900,6520,6520,6520,6520,0
|
|
20230605,105300,392835900,6520,6520,6520,6520,0
|
|
20230605,105200,392835900,6520,6520,6520,6500,1006
|
|
20230605,105100,386296780,6520,6520,6520,6520,251
|
|
20230605,105000,384660260,6520,6520,6520,6520,4
|
|
20230605,104900,384634180,6520,6520,6520,6520,39
|
|
20230605,104800,384379900,6530,6530,6530,6530,10
|
|
20230605,104700,384314600,6530,6530,6530,6530,0
|
|
20230605,104600,384314600,6530,6530,6530,6530,10
|
|
20230605,104500,384249300,6530,6520,6530,6520,16
|
|
20230605,104400,384144930,6530,6530,6530,6530,7
|
|
20230605,104300,384099220,6520,6530,6530,6520,16
|
|
20230605,104200,383994750,6530,6520,6530,6520,55
|
|
20230605,104100,383635630,6520,6520,6520,6520,56
|
|
20230605,104000,383270510,6520,6500,6520,6500,103
|
|
20230605,103900,382600950,6490,6520,6520,6490,110
|
|
20230605,103800,381886260,6520,6520,6520,6520,1326
|
|
20230605,103700,373240740,6520,6520,6520,6520,13
|
|
20230605,103600,373155980,6520,6520,6520,6520,1
|
|
20230605,103500,373149460,6520,6520,6520,6520,3
|
|
20230605,103400,373129900,6530,6510,6530,6510,1376
|
|
20230605,103300,364161370,6510,6510,6510,6510,1
|
|
20230605,103200,364154860,6510,6510,6510,6510,47
|
|
20230605,103100,363848890,6450,6530,6530,6450,18053
|
|
20230605,103000,246917810,6520,6520,6520,6520,261
|
|
20230605,102900,245216090,6510,6510,6510,6500,233
|
|
20230605,102800,243699560,6510,6520,6520,6510,19
|
|
20230605,102700,243575840,6530,6530,6530,6530,0
|
|
20230605,102600,243575840,6530,6530,6530,6530,0
|
|
20230605,102500,243575840,6530,6530,6530,6530,0
|
|
20230605,102400,243575840,6530,6530,6530,6530,500
|
|
20230605,102300,240310840,6530,6530,6530,6530,1
|
|
20230605,102200,240304310,6500,6500,6500,6500,0
|
|
20230605,102100,240304310,6500,6510,6510,6500,1710
|
|
20230605,102000,229174230,6510,6510,6510,6510,0
|
|
20230605,101900,229174230,6510,6510,6510,6510,0
|
|
20230605,101800,229174230,6510,6510,6510,6510,0
|
|
20230605,101700,229174230,6510,6510,6510,6510,6
|
|
20230605,101600,229135170,6510,6510,6510,6510,0
|
|
20230605,101500,229135170,6510,6510,6510,6510,197
|
|
20230605,101400,227852700,6510,6510,6510,6510,744
|
|
20230605,101300,223009260,6510,6510,6510,6510,119
|
|
20230605,101200,222234570,6510,6510,6510,6510,0
|
|
20230605,101100,222234570,6510,6510,6510,6510,93
|
|
20230605,101000,221629140,6500,6500,6500,6500,200
|
|
20230605,100900,220329140,6500,6500,6500,6500,0
|
|
20230605,100800,220329140,6500,6500,6500,6500,22
|
|
20230605,100700,220186140,6510,6510,6510,6510,0
|
|
20230605,100600,220186140,6510,6510,6510,6510,0
|
|
20230605,100500,220186140,6510,6510,6510,6500,1540
|
|
20230605,100400,210175470,6510,6530,6530,6510,35
|
|
20230605,100300,209947420,6530,6530,6530,6530,53
|
|
20230605,100200,209601330,6530,6530,6530,6530,0
|
|
20230605,100100,209601330,6530,6530,6530,6530,1
|
|
20230605,100000,209594800,6510,6510,6510,6510,0
|
|
20230605,095900,209594800,6510,6510,6510,6510,0
|
|
20230605,095800,209594800,6510,6510,6510,6510,111
|
|
20230605,095700,208872190,6510,6510,6510,6510,70
|
|
20230605,095600,208416490,6510,6510,6510,6510,14
|
|
20230605,095500,208325350,6530,6530,6530,6530,0
|
|
20230605,095400,208325350,6530,6530,6530,6530,0
|
|
20230605,095300,208325350,6530,6530,6530,6530,1
|
|
20230605,095200,208318820,6530,6530,6530,6530,0
|
|
20230605,095100,208318820,6530,6530,6530,6530,0
|
|
20230605,095000,208318820,6530,6530,6530,6530,3
|
|
20230605,094900,208299230,6510,6510,6510,6510,8
|
|
20230605,094800,208247150,6510,6510,6510,6510,2700
|
|
20230605,094700,190670150,6510,6510,6510,6510,71
|
|
20230605,094600,190207940,6530,6530,6530,6530,160
|
|
20230605,094500,189163140,6530,6530,6530,6530,23
|
|
20230605,094400,189012950,6530,6530,6530,6530,4
|
|
20230605,094300,188986830,6530,6530,6530,6530,7
|
|
20230605,094200,188941120,6530,6530,6530,6530,50
|
|
20230605,094100,188614620,6530,6530,6530,6530,16
|
|
20230605,094000,188510140,6530,6530,6530,6530,0
|
|
20230605,093900,188510140,6530,6510,6530,6510,276
|
|
20230605,093800,186709380,6530,6530,6530,6530,2
|
|
20230605,093700,186696320,6510,6510,6510,6510,688
|
|
20230605,093600,182217440,6530,6530,6530,6530,1
|
|
20230605,093500,182210910,6500,6500,6500,6500,288
|
|
20230605,093400,180338910,6500,6500,6500,6500,2
|
|
20230605,093300,180325910,6500,6500,6500,6500,12
|
|
20230605,093200,180247910,6500,6500,6500,6500,13
|
|
20230605,093100,180163410,6500,6500,6500,6500,442
|
|
20230605,093000,177290410,6500,6500,6500,6500,156
|
|
20230605,092900,176276410,6500,6500,6510,6500,882
|
|
20230605,092800,170543400,6500,6500,6500,6500,110
|
|
20230605,092700,169828400,6500,6500,6500,6500,0
|
|
20230605,092600,169828400,6500,6500,6500,6500,300
|
|
20230605,092500,167878400,6510,6500,6510,6500,1849
|
|
20230605,092400,155849890,6500,6500,6500,6500,1341
|
|
20230605,092300,147133390,6510,6510,6510,6500,159
|
|
20230605,092200,146098400,6500,6510,6510,6500,666
|
|
20230605,092100,141763740,6510,6510,6510,6500,966
|
|
20230605,092000,135475850,6510,6510,6510,6510,1002
|
|
20230605,091900,128952830,6510,6510,6530,6500,2017
|
|
20230605,091800,115833370,6510,6520,6520,6510,611
|
|
20230605,091700,111854960,6520,6530,6530,6520,3534
|
|
20230605,091600,88805790,6540,6530,6540,6530,160
|
|
20230605,091500,87759420,6530,6540,6540,6530,170
|
|
20230605,091400,86649020,6540,6550,6550,6530,1100
|
|
20230605,091300,79463220,6550,6550,6550,6550,116
|
|
20230605,091200,78703420,6540,6540,6550,6530,1734
|
|
20230605,091100,67369090,6550,6530,6560,6530,768
|
|
20230605,091000,62345530,6540,6520,6540,6520,1249
|
|
20230605,090900,54200430,6520,6530,6540,6520,1340
|
|
20230605,090800,45459590,6530,6530,6530,6530,2
|
|
20230605,090700,45446530,6510,6520,6520,6510,670
|
|
20230605,090600,41078630,6520,6530,6530,6520,899
|
|
20230605,090500,35208960,6540,6520,6540,6520,129
|
|
20230605,090400,34367080,6520,6520,6520,6520,853
|
|
20230605,090300,28805520,6520,6530,6530,6520,1008
|
|
20230605,090200,22225990,6550,6550,6550,6540,1189
|
|
20230605,090100,14448130,6550,6530,6550,6530,971
|
|
20230605,090000,8096120,6510,6520,6520,6510,1242
|