702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203900,70602850,6550,6550,6550,6550,567
|
|
20230612,203800,70602850,6550,6550,6550,6550,0
|
|
20230612,203700,70602850,6550,6550,6550,6550,0
|
|
20230612,203600,70602850,6550,6550,6550,6550,0
|
|
20230612,203500,70602850,6550,6550,6550,6550,0
|
|
20230612,203400,70602850,6550,6550,6550,6550,0
|
|
20230612,203300,70602850,6550,6550,6550,6550,0
|
|
20230612,203200,70602850,6550,6550,6550,6550,0
|
|
20230612,203100,70602850,6550,6550,6550,6550,0
|
|
20230612,203000,70602850,6550,6550,6550,6550,0
|
|
20230612,202900,70602850,6550,6550,6550,6550,0
|
|
20230612,202800,70602850,6550,6550,6550,6550,0
|
|
20230612,202700,70602850,6550,6550,6550,6550,0
|
|
20230612,202600,70602850,6550,6550,6550,6550,0
|
|
20230612,202500,70602850,6550,6550,6550,6550,0
|
|
20230612,202400,70602850,6550,6550,6550,6550,0
|
|
20230612,202300,70602850,6550,6550,6550,6550,0
|
|
20230612,202200,70602850,6550,6550,6550,6550,0
|
|
20230612,202100,70602850,6550,6550,6550,6550,0
|
|
20230612,202000,70602850,6550,6550,6550,6550,0
|
|
20230612,201900,70602850,6550,6550,6550,6550,0
|
|
20230612,201800,70602850,6550,6550,6550,6550,0
|
|
20230612,201700,70602850,6550,6550,6550,6550,0
|
|
20230612,201600,70602850,6550,6550,6550,6550,0
|
|
20230612,201500,70602850,6550,6550,6550,6550,0
|
|
20230612,201400,70602850,6550,6550,6550,6550,0
|
|
20230612,201300,70602850,6550,6550,6550,6550,0
|
|
20230612,201200,70602850,6550,6550,6550,6550,0
|
|
20230612,201100,70602850,6550,6550,6550,6550,0
|
|
20230612,201000,70602850,6550,6550,6550,6550,0
|
|
20230612,200900,70602850,6550,6550,6550,6550,567
|
|
20230612,200800,70602850,6550,6550,6550,6550,0
|
|
20230612,200700,70602850,6550,6550,6550,6550,0
|
|
20230612,200600,70602850,6550,6550,6550,6550,0
|
|
20230612,200500,70602850,6550,6550,6550,6550,0
|
|
20230612,200400,70602850,6550,6550,6550,6550,0
|
|
20230612,200300,70602850,6550,6550,6550,6550,0
|
|
20230612,200200,70602850,6550,6550,6550,6550,0
|
|
20230612,200100,70602850,6550,6550,6550,6550,0
|
|
20230612,200000,70602850,6550,6550,6550,6550,0
|
|
20230612,195900,70602850,6550,6550,6550,6550,0
|
|
20230612,195800,70602850,6550,6550,6550,6550,0
|
|
20230612,195700,70602850,6550,6550,6550,6550,0
|
|
20230612,195600,70602850,6550,6550,6550,6550,0
|
|
20230612,195500,70602850,6550,6550,6550,6550,0
|
|
20230612,195400,70602850,6550,6550,6550,6550,0
|
|
20230612,195300,70602850,6550,6550,6550,6550,0
|
|
20230612,195200,70602850,6550,6550,6550,6550,0
|
|
20230612,195100,70602850,6550,6550,6550,6550,0
|
|
20230612,195000,70602850,6550,6550,6550,6550,0
|
|
20230612,194900,70602850,6550,6550,6550,6550,0
|
|
20230612,194800,70602850,6550,6550,6550,6550,0
|
|
20230612,194700,70602850,6550,6550,6550,6550,0
|
|
20230612,194600,70602850,6550,6550,6550,6550,0
|
|
20230612,194500,70602850,6550,6550,6550,6550,0
|
|
20230612,194400,70602850,6550,6550,6550,6550,0
|
|
20230612,194300,70602850,6550,6550,6550,6550,0
|
|
20230612,194200,70602850,6550,6550,6550,6550,0
|
|
20230612,194100,70602850,6550,6550,6550,6550,0
|
|
20230612,194000,70602850,6550,6550,6550,6550,0
|
|
20230612,193900,70602850,6550,6550,6550,6550,567
|
|
20230612,193800,70602850,6550,6550,6550,6550,0
|
|
20230612,193700,70602850,6550,6550,6550,6550,0
|
|
20230612,193600,70602850,6550,6550,6550,6550,0
|
|
20230612,193500,70602850,6550,6550,6550,6550,0
|
|
20230612,193400,70602850,6550,6550,6550,6550,0
|
|
20230612,193300,70602850,6550,6550,6550,6550,0
|
|
20230612,193200,70602850,6550,6550,6550,6550,0
|
|
20230612,193100,70602850,6550,6550,6550,6550,0
|
|
20230612,193000,70602850,6550,6550,6550,6550,0
|
|
20230612,192900,70602850,6550,6550,6550,6550,0
|
|
20230612,192800,70602850,6550,6550,6550,6550,0
|
|
20230612,192700,70602850,6550,6550,6550,6550,0
|
|
20230612,192600,70602850,6550,6550,6550,6550,0
|
|
20230612,192500,70602850,6550,6550,6550,6550,0
|
|
20230612,192400,70602850,6550,6550,6550,6550,0
|
|
20230612,192300,70602850,6550,6550,6550,6550,0
|
|
20230612,192200,70602850,6550,6550,6550,6550,0
|
|
20230612,192100,70602850,6550,6550,6550,6550,0
|
|
20230612,192000,70602850,6550,6550,6550,6550,0
|
|
20230612,191900,70602850,6550,6550,6550,6550,0
|
|
20230612,191800,70602850,6550,6550,6550,6550,0
|
|
20230612,191700,70602850,6550,6550,6550,6550,0
|
|
20230612,191600,70602850,6550,6550,6550,6550,0
|
|
20230612,191500,70602850,6550,6550,6550,6550,0
|
|
20230612,191400,70602850,6550,6550,6550,6550,0
|
|
20230612,191300,70602850,6550,6550,6550,6550,0
|
|
20230612,191200,70602850,6550,6550,6550,6550,0
|
|
20230612,191100,70602850,6550,6550,6550,6550,0
|
|
20230612,191000,70602850,6550,6550,6550,6550,0
|
|
20230612,190900,70602850,6550,6550,6550,6550,567
|
|
20230612,190800,70602850,6550,6550,6550,6550,0
|
|
20230612,190700,70602850,6550,6550,6550,6550,0
|
|
20230612,190600,70602850,6550,6550,6550,6550,0
|
|
20230612,190500,70602850,6550,6550,6550,6550,0
|
|
20230612,190400,70602850,6550,6550,6550,6550,0
|
|
20230612,190300,70602850,6550,6550,6550,6550,0
|
|
20230612,190200,70602850,6550,6550,6550,6550,0
|
|
20230612,190100,70602850,6550,6550,6550,6550,0
|
|
20230612,190000,70602850,6550,6550,6550,6550,0
|
|
20230612,185900,70602850,6550,6550,6550,6550,0
|
|
20230612,185800,70602850,6550,6550,6550,6550,0
|
|
20230612,185700,70602850,6550,6550,6550,6550,0
|
|
20230612,185600,70602850,6550,6550,6550,6550,0
|
|
20230612,185500,70602850,6550,6550,6550,6550,0
|
|
20230612,185400,70602850,6550,6550,6550,6550,0
|
|
20230612,185300,70602850,6550,6550,6550,6550,0
|
|
20230612,185200,70602850,6550,6550,6550,6550,0
|
|
20230612,185100,70602850,6550,6550,6550,6550,0
|
|
20230612,185000,70602850,6550,6550,6550,6550,0
|
|
20230612,184900,70602850,6550,6550,6550,6550,0
|
|
20230612,184800,70602850,6550,6550,6550,6550,0
|
|
20230612,184700,70602850,6550,6550,6550,6550,0
|
|
20230612,184600,70602850,6550,6550,6550,6550,0
|
|
20230612,184500,70602850,6550,6550,6550,6550,0
|
|
20230612,184400,70602850,6550,6550,6550,6550,0
|
|
20230612,184300,70602850,6550,6550,6550,6550,0
|
|
20230612,184200,70602850,6550,6550,6550,6550,0
|
|
20230612,184100,70602850,6550,6550,6550,6550,0
|
|
20230612,184000,70602850,6550,6550,6550,6550,0
|
|
20230612,183900,70602850,6550,6550,6550,6550,567
|
|
20230612,183800,70602850,6550,6550,6550,6550,0
|
|
20230612,183700,70602850,6550,6550,6550,6550,0
|
|
20230612,183600,70602850,6550,6550,6550,6550,0
|
|
20230612,183500,70602850,6550,6550,6550,6550,0
|
|
20230612,183400,70602850,6550,6550,6550,6550,0
|
|
20230612,183300,70602850,6550,6550,6550,6550,0
|
|
20230612,183200,70602850,6550,6550,6550,6550,0
|
|
20230612,183100,70602850,6550,6550,6550,6550,0
|
|
20230612,183000,70602850,6550,6550,6550,6550,0
|
|
20230612,182900,70602850,6550,6550,6550,6550,0
|
|
20230612,182800,70602850,6550,6550,6550,6550,0
|
|
20230612,182700,70602850,6550,6550,6550,6550,0
|
|
20230612,182600,70602850,6550,6550,6550,6550,0
|
|
20230612,182500,70602850,6550,6550,6550,6550,0
|
|
20230612,182400,70602850,6550,6550,6550,6550,0
|
|
20230612,182300,70602850,6550,6550,6550,6550,0
|
|
20230612,182200,70602850,6550,6550,6550,6550,0
|
|
20230612,182100,70602850,6550,6550,6550,6550,0
|
|
20230612,182000,70602850,6550,6550,6550,6550,0
|
|
20230612,181900,70602850,6550,6550,6550,6550,0
|
|
20230612,181800,70602850,6550,6550,6550,6550,0
|
|
20230612,181700,70602850,6550,6550,6550,6550,0
|
|
20230612,181600,70602850,6550,6550,6550,6550,0
|
|
20230612,181500,70602850,6550,6550,6550,6550,0
|
|
20230612,181400,70602850,6550,6550,6550,6550,0
|
|
20230612,181300,70602850,6550,6550,6550,6550,0
|
|
20230612,181200,70602850,6550,6550,6550,6550,0
|
|
20230612,181100,70602850,6550,6550,6550,6550,0
|
|
20230612,181000,70602850,6550,6550,6550,6550,0
|
|
20230612,180900,70602850,6550,6550,6550,6550,567
|
|
20230612,180800,70602850,6550,6550,6550,6550,0
|
|
20230612,180700,70602850,6550,6550,6550,6550,0
|
|
20230612,180600,70602850,6550,6550,6550,6550,0
|
|
20230612,180500,70602850,6550,6550,6550,6550,0
|
|
20230612,180400,70602850,6550,6550,6550,6550,0
|
|
20230612,180300,70602850,6550,6550,6550,6550,0
|
|
20230612,180200,70602850,6550,6550,6550,6550,0
|
|
20230612,180100,70602850,6550,6550,6550,6550,0
|
|
20230612,180000,70602850,6550,6550,6550,6550,0
|
|
20230612,175900,70602850,6550,6550,6550,6550,0
|
|
20230612,175800,70602850,6550,6550,6550,6550,0
|
|
20230612,175700,70602850,6550,6550,6550,6550,0
|
|
20230612,175600,70602850,6550,6550,6550,6550,0
|
|
20230612,175500,70602850,6550,6550,6550,6550,0
|
|
20230612,175400,70602850,6550,6550,6550,6550,0
|
|
20230612,175300,70602850,6550,6550,6550,6550,0
|
|
20230612,175200,70602850,6550,6550,6550,6550,0
|
|
20230612,175100,70602850,6550,6550,6550,6550,0
|
|
20230612,175000,70602850,6550,6550,6550,6550,0
|
|
20230612,174900,70602850,6550,6550,6550,6550,0
|
|
20230612,174800,70602850,6550,6550,6550,6550,0
|
|
20230612,174700,70602850,6550,6550,6550,6550,0
|
|
20230612,174600,70602850,6550,6550,6550,6550,0
|
|
20230612,174500,70602850,6550,6550,6550,6550,0
|
|
20230612,174400,70602850,6550,6550,6550,6550,0
|
|
20230612,174300,70602850,6550,6550,6550,6550,0
|
|
20230612,174200,70602850,6550,6550,6550,6550,0
|
|
20230612,174100,70602850,6550,6550,6550,6550,0
|
|
20230612,174000,70602850,6550,6550,6550,6550,0
|
|
20230612,173900,70602850,6550,6550,6550,6550,567
|
|
20230612,173800,70602850,6550,6550,6550,6550,0
|
|
20230612,173700,70602850,6550,6550,6550,6550,0
|
|
20230612,173600,70602850,6550,6550,6550,6550,0
|
|
20230612,173500,70602850,6550,6550,6550,6550,0
|
|
20230612,173400,70602850,6550,6550,6550,6550,0
|
|
20230612,173300,70602850,6550,6550,6550,6550,0
|
|
20230612,173200,70602850,6550,6550,6550,6550,0
|
|
20230612,173100,70602850,6550,6550,6550,6550,0
|
|
20230612,173000,70602850,6550,6550,6550,6550,0
|
|
20230612,172900,70602850,6550,6550,6550,6550,0
|
|
20230612,172800,70602850,6550,6550,6550,6550,0
|
|
20230612,172700,70602850,6550,6550,6550,6550,0
|
|
20230612,172600,70602850,6550,6550,6550,6550,0
|
|
20230612,172500,70602850,6550,6550,6550,6550,0
|
|
20230612,172400,70602850,6550,6550,6550,6550,0
|
|
20230612,172300,70602850,6550,6550,6550,6550,0
|
|
20230612,172200,70602850,6550,6550,6550,6550,0
|
|
20230612,172100,70602850,6550,6550,6550,6550,0
|
|
20230612,172000,70602850,6550,6550,6550,6550,0
|
|
20230612,171900,70602850,6550,6550,6550,6550,0
|
|
20230612,171800,70602850,6550,6550,6550,6550,0
|
|
20230612,171700,70602850,6550,6550,6550,6550,0
|
|
20230612,171600,70602850,6550,6550,6550,6550,0
|
|
20230612,171500,70602850,6550,6550,6550,6550,0
|
|
20230612,171400,70602850,6550,6550,6550,6550,0
|
|
20230612,171300,70602850,6550,6550,6550,6550,0
|
|
20230612,171200,70602850,6550,6550,6550,6550,0
|
|
20230612,171100,70602850,6550,6550,6550,6550,0
|
|
20230612,171000,70602850,6550,6550,6550,6550,0
|
|
20230612,170900,70602850,6550,6550,6550,6550,567
|
|
20230612,170800,70602850,6550,6550,6550,6550,0
|
|
20230612,170700,70602850,6550,6550,6550,6550,0
|
|
20230612,170600,70602850,6550,6550,6550,6550,0
|
|
20230612,170500,70602850,6550,6550,6550,6550,0
|
|
20230612,170400,70602850,6550,6550,6550,6550,0
|
|
20230612,170300,70602850,6550,6550,6550,6550,0
|
|
20230612,170200,70602850,6550,6550,6550,6550,0
|
|
20230612,170100,70602850,6550,6550,6550,6550,0
|
|
20230612,170000,70602850,6550,6550,6550,6550,0
|
|
20230612,165900,70602850,6550,6550,6550,6550,0
|
|
20230612,165800,70602850,6550,6550,6550,6550,0
|
|
20230612,165700,70602850,6550,6550,6550,6550,0
|
|
20230612,165600,70602850,6550,6550,6550,6550,0
|
|
20230612,165500,70602850,6550,6550,6550,6550,0
|
|
20230612,165400,70602850,6550,6550,6550,6550,0
|
|
20230612,165300,70602850,6550,6550,6550,6550,0
|
|
20230612,165200,70602850,6550,6550,6550,6550,0
|
|
20230612,165100,70602850,6550,6550,6550,6550,0
|
|
20230612,165000,70602850,6550,6550,6550,6550,0
|
|
20230612,164900,70602850,6550,6550,6550,6550,0
|
|
20230612,164800,70602850,6550,6550,6550,6550,0
|
|
20230612,164700,70602850,6550,6550,6550,6550,0
|
|
20230612,164600,70602850,6550,6550,6550,6550,0
|
|
20230612,164500,70602850,6550,6550,6550,6550,0
|
|
20230612,164400,70602850,6550,6550,6550,6550,0
|
|
20230612,164300,70602850,6550,6550,6550,6550,0
|
|
20230612,164200,70602850,6550,6550,6550,6550,0
|
|
20230612,164100,70602850,6550,6550,6550,6550,0
|
|
20230612,164000,70602850,6550,6550,6550,6550,0
|
|
20230612,163900,70602850,6550,6550,6550,6550,567
|
|
20230612,163800,70602850,6550,6550,6550,6550,0
|
|
20230612,163700,70602850,6550,6550,6550,6550,0
|
|
20230612,163600,70602850,6550,6550,6550,6550,0
|
|
20230612,163500,70602850,6550,6550,6550,6550,0
|
|
20230612,163400,70602850,6550,6550,6550,6550,0
|
|
20230612,163300,70602850,6550,6550,6550,6550,0
|
|
20230612,163200,70602850,6550,6550,6550,6550,0
|
|
20230612,163100,70602850,6550,6550,6550,6550,0
|
|
20230612,163000,70602850,6550,6550,6550,6550,0
|
|
20230612,162900,70602850,6550,6550,6550,6550,0
|
|
20230612,162800,70602850,6550,6550,6550,6550,0
|
|
20230612,162700,70602850,6550,6550,6550,6550,0
|
|
20230612,162600,70602850,6550,6550,6550,6550,0
|
|
20230612,162500,70602850,6550,6550,6550,6550,0
|
|
20230612,162400,70602850,6550,6550,6550,6550,0
|
|
20230612,162300,70602850,6550,6550,6550,6550,0
|
|
20230612,162200,70602850,6550,6550,6550,6550,0
|
|
20230612,162100,70602850,6550,6550,6550,6550,0
|
|
20230612,162000,70602850,6550,6550,6550,6550,0
|
|
20230612,161900,70602850,6550,6550,6550,6550,0
|
|
20230612,161800,70602850,6550,6550,6550,6550,0
|
|
20230612,161700,70602850,6550,6550,6550,6550,0
|
|
20230612,161600,70602850,6550,6550,6550,6550,0
|
|
20230612,161500,70602850,6550,6550,6550,6550,0
|
|
20230612,161400,70602850,6550,6550,6550,6550,0
|
|
20230612,161300,70602850,6550,6550,6550,6550,0
|
|
20230612,161200,70602850,6550,6550,6550,6550,0
|
|
20230612,161100,70602850,6550,6550,6550,6550,0
|
|
20230612,161000,70602850,6550,6550,6550,6550,0
|
|
20230612,160900,70602850,6550,6550,6550,6550,567
|
|
20230612,160800,70602850,6550,6550,6550,6550,0
|
|
20230612,160700,70602850,6550,6550,6550,6550,0
|
|
20230612,160600,70602850,6550,6550,6550,6550,0
|
|
20230612,160500,70602850,6550,6550,6550,6550,0
|
|
20230612,160400,70602850,6550,6550,6550,6550,0
|
|
20230612,160300,70602850,6550,6550,6550,6550,0
|
|
20230612,160200,70602850,6550,6550,6550,6550,0
|
|
20230612,160100,70602850,6550,6550,6550,6550,0
|
|
20230612,160000,70602850,6550,6550,6550,6550,0
|
|
20230612,155900,70602850,6550,6550,6550,6550,0
|
|
20230612,155800,70602850,6550,6550,6550,6550,0
|
|
20230612,155700,70602850,6550,6550,6550,6550,0
|
|
20230612,155600,70602850,6550,6550,6550,6550,0
|
|
20230612,155500,70602850,6550,6550,6550,6550,0
|
|
20230612,155400,70602850,6550,6550,6550,6550,0
|
|
20230612,155300,70602850,6550,6550,6550,6550,0
|
|
20230612,155200,70602850,6550,6550,6550,6550,0
|
|
20230612,155100,70602850,6550,6550,6550,6550,0
|
|
20230612,155000,70602850,6550,6550,6550,6550,0
|
|
20230612,154900,70602850,6550,6550,6550,6550,0
|
|
20230612,154800,70602850,6550,6550,6550,6550,0
|
|
20230612,154700,70602850,6550,6550,6550,6550,0
|
|
20230612,154600,70602850,6550,6550,6550,6550,0
|
|
20230612,154500,70602850,6550,6550,6550,6550,0
|
|
20230612,154400,70602850,6550,6550,6550,6550,0
|
|
20230612,154300,70602850,6550,6550,6550,6550,0
|
|
20230612,154200,70602850,6550,6550,6550,6550,0
|
|
20230612,154100,70602850,6550,6550,6550,6550,0
|
|
20230612,154000,70602850,6550,6550,6550,6550,0
|
|
20230612,153900,70602850,6550,6550,6550,6550,567
|
|
20230612,153800,70602850,6550,6550,6550,6550,0
|
|
20230612,153700,70602850,6550,6550,6550,6550,0
|
|
20230612,153600,70602850,6550,6550,6550,6550,0
|
|
20230612,153500,70602850,6550,6550,6550,6550,0
|
|
20230612,153400,70602850,6550,6550,6550,6550,0
|
|
20230612,153300,70602850,6550,6550,6550,6550,0
|
|
20230612,153200,70602850,6550,6550,6550,6550,0
|
|
20230612,153100,70602850,6550,6550,6550,6550,0
|
|
20230612,153000,70602850,6550,6550,6550,6550,567
|
|
20230612,152900,66889000,6550,6550,6550,6550,0
|
|
20230612,152800,66889000,6550,6550,6550,6550,0
|
|
20230612,152700,66889000,6550,6550,6550,6550,0
|
|
20230612,152600,66889000,6550,6550,6550,6550,0
|
|
20230612,152500,66889000,6550,6550,6550,6550,0
|
|
20230612,152400,66889000,6550,6550,6550,6550,0
|
|
20230612,152300,66889000,6550,6550,6550,6550,0
|
|
20230612,152200,66889000,6550,6550,6550,6550,0
|
|
20230612,152100,66889000,6550,6550,6550,6550,0
|
|
20230612,152000,66889000,6550,6550,6550,6550,0
|
|
20230612,151900,66889000,6550,6550,6550,6550,6
|
|
20230612,151800,66849700,6550,6550,6550,6550,0
|
|
20230612,151700,66849700,6550,6550,6550,6550,0
|
|
20230612,151600,66849700,6550,6550,6550,6550,1
|
|
20230612,151500,66843150,6550,6550,6550,6550,4
|
|
20230612,151400,66816950,6540,6550,6550,6540,500
|
|
20230612,151300,63545080,6550,6560,6560,6550,392
|
|
20230612,151200,60973950,6560,6560,6560,6560,0
|
|
20230612,151100,60973950,6560,6560,6580,6560,35
|
|
20230612,151000,60743810,6560,6580,6580,6560,72
|
|
20230612,150900,60270250,6560,6570,6570,6560,13
|
|
20230612,150800,60184870,6560,6560,6560,6560,0
|
|
20230612,150700,60184870,6560,6560,6560,6560,0
|
|
20230612,150600,60184870,6560,6560,6560,6560,0
|
|
20230612,150500,60184870,6560,6560,6560,6560,4
|
|
20230612,150400,60158630,6570,6570,6570,6570,114
|
|
20230612,150300,59409650,6570,6570,6570,6570,0
|
|
20230612,150200,59409650,6570,6570,6570,6570,0
|
|
20230612,150100,59409650,6570,6570,6570,6570,0
|
|
20230612,150000,59409650,6570,6570,6570,6570,0
|
|
20230612,145900,59409650,6570,6570,6570,6570,1
|
|
20230612,145800,59403080,6570,6560,6570,6560,24
|
|
20230612,145700,59245550,6560,6560,6560,6560,11
|
|
20230612,145600,59173390,6560,6570,6570,6560,305
|
|
20230612,145500,57169950,6590,6590,6590,6590,0
|
|
20230612,145400,57169950,6590,6590,6590,6590,0
|
|
20230612,145300,57169950,6590,6590,6590,6590,0
|
|
20230612,145200,57169950,6590,6590,6590,6590,0
|
|
20230612,145100,57169950,6590,6590,6590,6590,0
|
|
20230612,145000,57169950,6590,6590,6590,6590,0
|
|
20230612,144900,57169950,6590,6590,6590,6590,0
|
|
20230612,144800,57169950,6590,6590,6590,6590,0
|
|
20230612,144700,57169950,6590,6590,6590,6590,0
|
|
20230612,144600,57169950,6590,6590,6590,6590,0
|
|
20230612,144500,57169950,6590,6590,6590,6590,5
|
|
20230612,144400,57137000,6590,6590,6590,6590,0
|
|
20230612,144300,57137000,6590,6590,6590,6590,0
|
|
20230612,144200,57137000,6590,6590,6590,6590,0
|
|
20230612,144100,57137000,6590,6590,6590,6590,0
|
|
20230612,144000,57137000,6590,6590,6590,6590,1
|
|
20230612,143900,57130410,6580,6580,6580,6580,4
|
|
20230612,143800,57104090,6570,6570,6570,6570,1
|
|
20230612,143700,57097520,6570,6590,6590,6570,23
|
|
20230612,143600,56946110,6590,6580,6590,6580,17
|
|
20230612,143500,56834240,6570,6570,6570,6570,0
|
|
20230612,143400,56834240,6570,6570,6570,6570,5
|
|
20230612,143300,56801390,6570,6570,6580,6570,20
|
|
20230612,143200,56669880,6580,6570,6580,6570,113
|
|
20230612,143100,55927250,6570,6570,6570,6570,116
|
|
20230612,143000,55165130,6580,6580,6580,6580,1
|
|
20230612,142900,55158550,6580,6580,6580,6580,0
|
|
20230612,142800,55158550,6580,6580,6580,6570,20
|
|
20230612,142700,55027020,6570,6570,6570,6570,4
|
|
20230612,142600,55000740,6560,6560,6560,6560,0
|
|
20230612,142500,55000740,6560,6560,6560,6560,0
|
|
20230612,142400,55000740,6560,6560,6560,6560,1
|
|
20230612,142300,54994180,6580,6560,6580,6560,7
|
|
20230612,142200,54948210,6580,6560,6580,6560,45
|
|
20230612,142100,54652960,6560,6570,6570,6560,39
|
|
20230612,142000,54396820,6560,6560,6560,6560,1
|
|
20230612,141900,54390260,6560,6560,6560,6560,1
|
|
20230612,141800,54383700,6560,6570,6570,6560,52
|
|
20230612,141700,54042080,6560,6560,6560,6560,0
|
|
20230612,141600,54042080,6560,6560,6560,6560,8
|
|
20230612,141500,53989600,6560,6560,6560,6560,1
|
|
20230612,141400,53983040,6560,6570,6570,6560,230
|
|
20230612,141300,52472240,6560,6560,6560,6560,0
|
|
20230612,141200,52472240,6560,6560,6560,6560,0
|
|
20230612,141100,52472240,6560,6560,6560,6560,0
|
|
20230612,141000,52472240,6560,6560,6560,6560,0
|
|
20230612,140900,52472240,6560,6560,6560,6560,0
|
|
20230612,140800,52472240,6560,6560,6560,6560,0
|
|
20230612,140700,52472240,6560,6560,6560,6560,0
|
|
20230612,140600,52472240,6560,6560,6560,6560,0
|
|
20230612,140500,52472240,6560,6560,6560,6560,0
|
|
20230612,140400,52472240,6560,6560,6560,6560,0
|
|
20230612,140300,52472240,6560,6560,6560,6560,0
|
|
20230612,140200,52472240,6560,6560,6560,6560,0
|
|
20230612,140100,52472240,6560,6560,6560,6560,0
|
|
20230612,140000,52472240,6560,6560,6560,6560,8
|
|
20230612,135900,52419760,6560,6560,6560,6560,0
|
|
20230612,135800,52419760,6560,6560,6560,6560,11
|
|
20230612,135700,52347600,6560,6560,6560,6560,0
|
|
20230612,135600,52347600,6560,6560,6560,6560,0
|
|
20230612,135500,52347600,6560,6560,6560,6560,0
|
|
20230612,135400,52347600,6560,6560,6560,6560,0
|
|
20230612,135300,52347600,6560,6560,6560,6560,0
|
|
20230612,135200,52347600,6560,6560,6560,6560,8
|
|
20230612,135100,52295120,6550,6550,6550,6550,0
|
|
20230612,135000,52295120,6550,6550,6550,6550,0
|
|
20230612,134900,52295120,6550,6550,6550,6550,0
|
|
20230612,134800,52295120,6550,6550,6550,6550,0
|
|
20230612,134700,52295120,6550,6550,6550,6550,0
|
|
20230612,134600,52295120,6550,6550,6550,6550,0
|
|
20230612,134500,52295120,6550,6550,6550,6550,0
|
|
20230612,134400,52295120,6550,6550,6550,6550,4
|
|
20230612,134300,52268920,6570,6570,6570,6570,20
|
|
20230612,134200,52137520,6570,6570,6570,6570,0
|
|
20230612,134100,52137520,6570,6570,6570,6570,0
|
|
20230612,134000,52137520,6570,6570,6570,6570,10
|
|
20230612,133900,52071820,6570,6570,6570,6570,10
|
|
20230612,133800,52006120,6580,6580,6580,6580,0
|
|
20230612,133700,52006120,6580,6580,6580,6580,0
|
|
20230612,133600,52006120,6580,6580,6580,6580,0
|
|
20230612,133500,52006120,6580,6580,6580,6580,0
|
|
20230612,133400,52006120,6580,6580,6580,6580,0
|
|
20230612,133300,52006120,6580,6580,6580,6580,0
|
|
20230612,133200,52006120,6580,6580,6580,6580,0
|
|
20230612,133100,52006120,6580,6580,6580,6580,0
|
|
20230612,133000,52006120,6580,6580,6580,6580,0
|
|
20230612,132900,52006120,6580,6580,6580,6580,0
|
|
20230612,132800,52006120,6580,6580,6580,6580,0
|
|
20230612,132700,52006120,6580,6560,6580,6560,30
|
|
20230612,132600,51809030,6540,6540,6540,6540,0
|
|
20230612,132500,51809030,6540,6560,6560,6540,48
|
|
20230612,132400,51495030,6570,6570,6570,6570,0
|
|
20230612,132300,51495030,6570,6570,6570,6570,256
|
|
20230612,132200,49813110,6570,6570,6570,6570,0
|
|
20230612,132100,49813110,6570,6570,6570,6570,0
|
|
20230612,132000,49813110,6570,6570,6570,6570,0
|
|
20230612,131900,49813110,6570,6570,6570,6570,0
|
|
20230612,131800,49813110,6570,6570,6570,6570,3
|
|
20230612,131700,49793400,6570,6570,6570,6570,3
|
|
20230612,131600,49773690,6580,6580,6580,6570,85
|
|
20230612,131500,49214460,6590,6590,6590,6590,0
|
|
20230612,131400,49214460,6590,6590,6590,6590,0
|
|
20230612,131300,49214460,6590,6590,6590,6590,0
|
|
20230612,131200,49214460,6590,6590,6590,6590,0
|
|
20230612,131100,49214460,6590,6590,6590,6590,2
|
|
20230612,131000,49201280,6580,6580,6580,6580,0
|
|
20230612,130900,49201280,6580,6580,6580,6580,0
|
|
20230612,130800,49201280,6580,6580,6580,6580,0
|
|
20230612,130700,49201280,6580,6580,6580,6580,0
|
|
20230612,130600,49201280,6580,6580,6580,6580,0
|
|
20230612,130500,49201280,6580,6590,6590,6580,74
|
|
20230612,130400,48713700,6590,6580,6590,6580,4
|
|
20230612,130300,48687370,6570,6570,6570,6570,231
|
|
20230612,130200,47169700,6560,6560,6560,6560,0
|
|
20230612,130100,47169700,6560,6560,6560,6560,0
|
|
20230612,130000,47169700,6560,6560,6560,6560,0
|
|
20230612,125900,47169700,6560,6560,6560,6560,0
|
|
20230612,125800,47169700,6560,6560,6560,6560,0
|
|
20230612,125700,47169700,6560,6560,6560,6560,0
|
|
20230612,125600,47169700,6560,6560,6560,6560,0
|
|
20230612,125500,47169700,6560,6560,6560,6560,0
|
|
20230612,125400,47169700,6560,6560,6560,6560,0
|
|
20230612,125300,47169700,6560,6560,6560,6560,0
|
|
20230612,125200,47169700,6560,6560,6560,6560,0
|
|
20230612,125100,47169700,6560,6560,6560,6560,0
|
|
20230612,125000,47169700,6560,6560,6560,6560,0
|
|
20230612,124900,47169700,6560,6560,6560,6560,0
|
|
20230612,124800,47169700,6560,6560,6560,6560,0
|
|
20230612,124700,47169700,6560,6560,6560,6560,0
|
|
20230612,124600,47169700,6560,6560,6560,6560,0
|
|
20230612,124500,47169700,6560,6560,6560,6560,9
|
|
20230612,124400,47110660,6540,6540,6540,6540,0
|
|
20230612,124300,47110660,6540,6540,6540,6540,0
|
|
20230612,124200,47110660,6540,6540,6540,6540,67
|
|
20230612,124100,46672480,6540,6540,6540,6540,0
|
|
20230612,124000,46672480,6540,6550,6550,6540,22
|
|
20230612,123900,46528590,6560,6550,6560,6550,11
|
|
20230612,123800,46456520,6550,6550,6550,6550,0
|
|
20230612,123700,46456520,6550,6550,6550,6550,1
|
|
20230612,123600,46449970,6540,6560,6560,6540,38
|
|
20230612,123500,46200790,6560,6560,6560,6560,0
|
|
20230612,123400,46200790,6560,6560,6560,6560,0
|
|
20230612,123300,46200790,6560,6560,6560,6560,0
|
|
20230612,123200,46200790,6560,6560,6560,6560,0
|
|
20230612,123100,46200790,6560,6560,6560,6560,0
|
|
20230612,123000,46200790,6560,6560,6560,6560,0
|
|
20230612,122900,46200790,6560,6550,6560,6550,4
|
|
20230612,122800,46174570,6540,6540,6540,6540,0
|
|
20230612,122700,46174570,6540,6540,6540,6540,0
|
|
20230612,122600,46174570,6540,6540,6540,6540,2
|
|
20230612,122500,46161490,6540,6540,6540,6540,0
|
|
20230612,122400,46161490,6540,6550,6550,6540,167
|
|
20230612,122300,45067810,6540,6540,6540,6540,2
|
|
20230612,122200,45054730,6550,6550,6550,6550,0
|
|
20230612,122100,45054730,6550,6550,6550,6550,0
|
|
20230612,122000,45054730,6550,6550,6550,6550,1
|
|
20230612,121900,45048180,6550,6550,6550,6550,1
|
|
20230612,121800,45041630,6540,6540,6540,6540,0
|
|
20230612,121700,45041630,6540,6540,6540,6540,20
|
|
20230612,121600,44910830,6550,6550,6550,6550,0
|
|
20230612,121500,44910830,6550,6550,6550,6550,2
|
|
20230612,121400,44897730,6540,6540,6540,6540,0
|
|
20230612,121300,44897730,6540,6540,6540,6540,0
|
|
20230612,121200,44897730,6540,6540,6540,6540,0
|
|
20230612,121100,44897730,6540,6540,6540,6540,2
|
|
20230612,121000,44884650,6550,6550,6550,6550,0
|
|
20230612,120900,44884650,6550,6550,6550,6550,0
|
|
20230612,120800,44884650,6550,6550,6550,6550,0
|
|
20230612,120700,44884650,6550,6550,6550,6550,0
|
|
20230612,120600,44884650,6550,6550,6550,6550,0
|
|
20230612,120500,44884650,6550,6550,6550,6550,2
|
|
20230612,120400,44871550,6560,6560,6560,6560,2
|
|
20230612,120300,44858430,6550,6550,6550,6550,0
|
|
20230612,120200,44858430,6550,6550,6550,6550,0
|
|
20230612,120100,44858430,6550,6550,6550,6550,14
|
|
20230612,120000,44766730,6560,6560,6560,6560,0
|
|
20230612,115900,44766730,6560,6550,6560,6550,558
|
|
20230612,115800,41111820,6560,6560,6560,6560,2
|
|
20230612,115700,41098700,6550,6550,6550,6550,2
|
|
20230612,115600,41085600,6560,6560,6560,6560,0
|
|
20230612,115500,41085600,6560,6560,6560,6560,0
|
|
20230612,115400,41085600,6560,6560,6560,6560,0
|
|
20230612,115300,41085600,6560,6560,6560,6560,2
|
|
20230612,115200,41072480,6550,6550,6550,6550,0
|
|
20230612,115100,41072480,6550,6550,6550,6550,0
|
|
20230612,115000,41072480,6550,6550,6550,6550,7
|
|
20230612,114900,41026630,6560,6560,6560,6560,0
|
|
20230612,114800,41026630,6560,6560,6560,6560,0
|
|
20230612,114700,41026630,6560,6560,6560,6560,0
|
|
20230612,114600,41026630,6560,6560,6560,6560,0
|
|
20230612,114500,41026630,6560,6560,6560,6560,0
|
|
20230612,114400,41026630,6560,6560,6560,6560,0
|
|
20230612,114300,41026630,6560,6560,6560,6550,445
|
|
20230612,114200,38107580,6560,6560,6560,6560,0
|
|
20230612,114100,38107580,6560,6560,6560,6560,0
|
|
20230612,114000,38107580,6560,6560,6560,6560,178
|
|
20230612,113900,36939900,6560,6560,6560,6560,10
|
|
20230612,113800,36874300,6560,6560,6560,6560,34
|
|
20230612,113700,36651260,6560,6570,6570,6560,238
|
|
20230612,113600,35087920,6590,6590,6590,6590,0
|
|
20230612,113500,35087920,6590,6590,6590,6590,0
|
|
20230612,113400,35087920,6590,6590,6590,6590,0
|
|
20230612,113300,35087920,6590,6590,6590,6590,0
|
|
20230612,113200,35087920,6590,6590,6590,6590,0
|
|
20230612,113100,35087920,6590,6590,6590,6590,0
|
|
20230612,113000,35087920,6590,6580,6590,6580,6
|
|
20230612,112900,35048430,6570,6570,6570,6570,0
|
|
20230612,112800,35048430,6570,6570,6570,6570,5
|
|
20230612,112700,35015580,6570,6570,6570,6570,5
|
|
20230612,112600,34982730,6590,6570,6590,6570,134
|
|
20230612,112500,34102190,6580,6580,6580,6580,5
|
|
20230612,112400,34069290,6590,6580,6590,6580,111
|
|
20230612,112300,33338890,6580,6580,6580,6580,0
|
|
20230612,112200,33338890,6580,6580,6580,6580,2
|
|
20230612,112100,33325730,6570,6570,6570,6570,5
|
|
20230612,112000,33292880,6580,6580,6580,6580,0
|
|
20230612,111900,33292880,6580,6580,6580,6580,0
|
|
20230612,111800,33292880,6580,6580,6580,6580,2
|
|
20230612,111700,33279720,6570,6570,6570,6570,1
|
|
20230612,111600,33273150,6580,6580,6580,6580,0
|
|
20230612,111500,33273150,6580,6580,6580,6580,10
|
|
20230612,111400,33207350,6580,6580,6580,6580,0
|
|
20230612,111300,33207350,6580,6580,6580,6580,0
|
|
20230612,111200,33207350,6580,6580,6580,6580,2
|
|
20230612,111100,33194190,6570,6570,6570,6570,34
|
|
20230612,111000,32970810,6580,6580,6580,6580,0
|
|
20230612,110900,32970810,6580,6580,6580,6570,60
|
|
20230612,110800,32576070,6570,6580,6580,6570,622
|
|
20230612,110700,28483490,6600,6600,6600,6600,0
|
|
20230612,110600,28483490,6600,6600,6600,6600,2
|
|
20230612,110500,28470290,6580,6580,6580,6580,167
|
|
20230612,110400,27371430,6610,6610,6610,6610,0
|
|
20230612,110300,27371430,6610,6610,6610,6610,0
|
|
20230612,110200,27371430,6610,6610,6610,6610,0
|
|
20230612,110100,27371430,6610,6610,6610,6610,0
|
|
20230612,110000,27371430,6610,6610,6610,6610,0
|
|
20230612,105900,27371430,6610,6610,6610,6610,0
|
|
20230612,105800,27371430,6610,6610,6610,6610,0
|
|
20230612,105700,27371430,6610,6610,6610,6610,0
|
|
20230612,105600,27371430,6610,6600,6610,6580,119
|
|
20230612,105500,26586150,6600,6600,6600,6580,108
|
|
20230612,105400,25873470,6600,6600,6600,6600,2
|
|
20230612,105300,25860270,6590,6590,6590,6590,3
|
|
20230612,105200,25840500,6600,6600,6600,6600,0
|
|
20230612,105100,25840500,6600,6600,6600,6600,0
|
|
20230612,105000,25840500,6600,6600,6600,6600,2
|
|
20230612,104900,25827300,6590,6590,6590,6590,0
|
|
20230612,104800,25827300,6590,6590,6590,6590,8
|
|
20230612,104700,25774580,6600,6600,6600,6600,3
|
|
20230612,104600,25754780,6600,6600,6600,6600,0
|
|
20230612,104500,25754780,6600,6600,6600,6600,3
|
|
20230612,104400,25734980,6580,6580,6580,6580,3
|
|
20230612,104300,25715240,6600,6600,6600,6600,0
|
|
20230612,104200,25715240,6600,6600,6600,6600,0
|
|
20230612,104100,25715240,6600,6600,6600,6600,0
|
|
20230612,104000,25715240,6600,6580,6600,6580,5
|
|
20230612,103900,25682300,6600,6600,6600,6600,3
|
|
20230612,103800,25662500,6590,6590,6590,6590,0
|
|
20230612,103700,25662500,6590,6590,6590,6590,0
|
|
20230612,103600,25662500,6590,6590,6590,6590,4
|
|
20230612,103500,25636140,6590,6590,6590,6590,3
|
|
20230612,103400,25616370,6600,6600,6600,6600,0
|
|
20230612,103300,25616370,6600,6600,6600,6600,0
|
|
20230612,103200,25616370,6600,6600,6600,6600,16
|
|
20230612,103100,25510770,6600,6600,6600,6600,0
|
|
20230612,103000,25510770,6600,6600,6600,6600,2
|
|
20230612,102900,25497570,6590,6590,6590,6590,0
|
|
20230612,102800,25497570,6590,6590,6590,6590,33
|
|
20230612,102700,25280100,6590,6580,6590,6580,19
|
|
20230612,102600,25154930,6590,6590,6590,6590,0
|
|
20230612,102500,25154930,6590,6590,6590,6580,171
|
|
20230612,102400,24028230,6590,6590,6590,6590,2
|
|
20230612,102300,24015050,6580,6580,6580,6580,2
|
|
20230612,102200,24001890,6590,6590,6590,6580,85
|
|
20230612,102100,23441830,6600,6600,6600,6600,0
|
|
20230612,102000,23441830,6600,6590,6600,6590,186
|
|
20230612,101900,22216080,6600,6600,6600,6600,0
|
|
20230612,101800,22216080,6600,6600,6600,6600,2
|
|
20230612,101700,22202880,6600,6600,6600,6600,1
|
|
20230612,101600,22196280,6590,6590,6590,6590,3
|
|
20230612,101500,22176510,6600,6580,6600,6580,4
|
|
20230612,101400,22150170,6580,6580,6580,6580,0
|
|
20230612,101300,22150170,6580,6580,6580,6580,0
|
|
20230612,101200,22150170,6580,6580,6580,6580,0
|
|
20230612,101100,22150170,6580,6580,6580,6580,3
|
|
20230612,101000,22130430,6580,6600,6600,6580,3
|
|
20230612,100900,22110670,6580,6580,6580,6580,0
|
|
20230612,100800,22110670,6580,6580,6580,6580,3
|
|
20230612,100700,22090930,6600,6600,6600,6600,0
|
|
20230612,100600,22090930,6600,6600,6600,6600,0
|
|
20230612,100500,22090930,6600,6600,6600,6600,0
|
|
20230612,100400,22090930,6600,6600,6600,6600,0
|
|
20230612,100300,22090930,6600,6600,6600,6600,2
|
|
20230612,100200,22077730,6580,6600,6600,6580,5
|
|
20230612,100100,22044750,6600,6600,6600,6600,1
|
|
20230612,100000,22038150,6580,6580,6580,6580,222
|
|
20230612,095900,20577390,6580,6580,6580,6580,3
|
|
20230612,095800,20557650,6580,6580,6580,6580,0
|
|
20230612,095700,20557650,6580,6580,6580,6580,0
|
|
20230612,095600,20557650,6580,6580,6580,6580,3
|
|
20230612,095500,20537910,6580,6580,6580,6580,39
|
|
20230612,095400,20281290,6580,6580,6580,6580,1
|
|
20230612,095300,20274710,6580,6590,6590,6580,571
|
|
20230612,095200,16515880,6620,6620,6620,6620,0
|
|
20230612,095100,16515880,6620,6620,6620,6620,0
|
|
20230612,095000,16515880,6620,6590,6620,6590,12
|
|
20230612,094900,16436770,6620,6620,6620,6620,0
|
|
20230612,094800,16436770,6620,6620,6620,6620,2
|
|
20230612,094700,16423530,6590,6620,6620,6590,56
|
|
20230612,094600,16052990,6620,6620,6620,6620,0
|
|
20230612,094500,16052990,6620,6620,6620,6620,0
|
|
20230612,094400,16052990,6620,6620,6620,6620,5
|
|
20230612,094300,16019890,6590,6590,6590,6590,25
|
|
20230612,094200,15855140,6620,6620,6620,6620,5
|
|
20230612,094100,15822040,6620,6620,6620,6620,0
|
|
20230612,094000,15822040,6620,6620,6620,6620,10
|
|
20230612,093900,15755840,6610,6610,6610,6610,0
|
|
20230612,093800,15755840,6610,6610,6610,6610,0
|
|
20230612,093700,15755840,6610,6610,6610,6610,2
|
|
20230612,093600,15742620,6600,6600,6600,6600,0
|
|
20230612,093500,15742620,6600,6600,6600,6600,0
|
|
20230612,093400,15742620,6600,6600,6600,6600,0
|
|
20230612,093300,15742620,6600,6600,6600,6600,0
|
|
20230612,093200,15742620,6600,6600,6600,6600,4
|
|
20230612,093100,15716220,6580,6580,6580,6580,0
|
|
20230612,093000,15716220,6580,6580,6580,6580,0
|
|
20230612,092900,15716220,6580,6580,6580,6580,97
|
|
20230612,092800,15077960,6580,6580,6580,6580,20
|
|
20230612,092700,14946360,6580,6580,6580,6580,46
|
|
20230612,092600,14643680,6580,6580,6580,6580,12
|
|
20230612,092500,14564720,6580,6580,6580,6580,156
|
|
20230612,092400,13538240,6590,6600,6610,6590,1015
|
|
20230612,092300,6832910,6620,6620,6620,6620,0
|
|
20230612,092200,6832910,6620,6620,6620,6620,38
|
|
20230612,092100,6581350,6620,6620,6620,6620,0
|
|
20230612,092000,6581350,6620,6620,6620,6620,16
|
|
20230612,091900,6475430,6620,6620,6620,6620,0
|
|
20230612,091800,6475430,6620,6620,6620,6620,0
|
|
20230612,091700,6475430,6620,6600,6620,6600,222
|
|
20230612,091600,5010210,6600,6600,6600,6600,0
|
|
20230612,091500,5010210,6600,6600,6600,6600,1
|
|
20230612,091400,5003610,6600,6600,6600,6600,15
|
|
20230612,091300,4904610,6600,6600,6600,6600,16
|
|
20230612,091200,4799010,6610,6610,6610,6610,0
|
|
20230612,091100,4799010,6610,6610,6610,6610,0
|
|
20230612,091000,4799010,6610,6610,6610,6610,240
|
|
20230612,090900,3212610,6610,6660,6660,6610,169
|
|
20230612,090800,2095470,6660,6660,6660,6660,0
|
|
20230612,090700,2095470,6660,6660,6660,6660,1
|
|
20230612,090600,2088810,6660,6660,6660,6660,0
|
|
20230612,090500,2088810,6660,6660,6660,6660,1
|
|
20230612,090400,2082150,6610,6610,6610,6610,0
|
|
20230612,090300,2082150,6610,6610,6610,6610,0
|
|
20230612,090200,2082150,6610,6610,6610,6610,0
|
|
20230612,090100,2082150,6610,6610,6610,6610,0
|
|
20230612,090000,2082150,6610,6610,6610,6610,315
|