601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,185700,2849218920,14580,14580,14580,14580,0
|
|
20230607,185600,2849218920,14580,14580,14580,14580,0
|
|
20230607,185500,2849218920,14580,14580,14580,14580,0
|
|
20230607,185400,2849218920,14580,14580,14580,14580,0
|
|
20230607,185300,2849218920,14580,14580,14580,14580,0
|
|
20230607,185200,2849218920,14580,14580,14580,14580,0
|
|
20230607,185100,2849218920,14580,14580,14580,14580,0
|
|
20230607,185000,2849218920,14580,14580,14580,14580,0
|
|
20230607,184900,2849218920,14580,14580,14580,14580,0
|
|
20230607,184800,2849218920,14580,14580,14580,14580,0
|
|
20230607,184700,2849218920,14580,14580,14580,14580,0
|
|
20230607,184600,2849218920,14580,14580,14580,14580,0
|
|
20230607,184500,2849218920,14580,14580,14580,14580,0
|
|
20230607,184400,2849218920,14580,14580,14580,14580,0
|
|
20230607,184300,2849218920,14580,14580,14580,14580,0
|
|
20230607,184200,2849218920,14580,14580,14580,14580,0
|
|
20230607,184100,2849218920,14580,14580,14580,14580,0
|
|
20230607,184000,2849218920,14580,14580,14580,14580,0
|
|
20230607,183900,2849218920,14580,14580,14580,14580,0
|
|
20230607,183800,2849218920,14580,14580,14580,14580,0
|
|
20230607,183700,2849218920,14580,14580,14580,14580,0
|
|
20230607,183600,2849218920,14580,14580,14580,14580,0
|
|
20230607,183500,2849218920,14580,14580,14580,14580,0
|
|
20230607,183400,2849218920,14580,14580,14580,14580,0
|
|
20230607,183300,2849218920,14580,14580,14580,14580,0
|
|
20230607,183200,2849218920,14580,14580,14580,14580,0
|
|
20230607,183100,2849218920,14580,14580,14580,14580,0
|
|
20230607,183000,2849218920,14580,14580,14580,14580,0
|
|
20230607,182900,2849218920,14580,14580,14580,14580,0
|
|
20230607,182800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,182700,2849218920,14580,14580,14580,14580,0
|
|
20230607,182600,2849218920,14580,14580,14580,14580,0
|
|
20230607,182500,2849218920,14580,14580,14580,14580,0
|
|
20230607,182400,2849218920,14580,14580,14580,14580,0
|
|
20230607,182300,2849218920,14580,14580,14580,14580,0
|
|
20230607,182200,2849218920,14580,14580,14580,14580,0
|
|
20230607,182100,2849218920,14580,14580,14580,14580,0
|
|
20230607,182000,2849218920,14580,14580,14580,14580,0
|
|
20230607,181900,2849218920,14580,14580,14580,14580,0
|
|
20230607,181800,2849218920,14580,14580,14580,14580,0
|
|
20230607,181700,2849218920,14580,14580,14580,14580,0
|
|
20230607,181600,2849218920,14580,14580,14580,14580,0
|
|
20230607,181500,2849218920,14580,14580,14580,14580,0
|
|
20230607,181400,2849218920,14580,14580,14580,14580,0
|
|
20230607,181300,2849218920,14580,14580,14580,14580,0
|
|
20230607,181200,2849218920,14580,14580,14580,14580,0
|
|
20230607,181100,2849218920,14580,14580,14580,14580,0
|
|
20230607,181000,2849218920,14580,14580,14580,14580,0
|
|
20230607,180900,2849218920,14580,14580,14580,14580,0
|
|
20230607,180800,2849218920,14580,14580,14580,14580,0
|
|
20230607,180700,2849218920,14580,14580,14580,14580,0
|
|
20230607,180600,2849218920,14580,14580,14580,14580,0
|
|
20230607,180500,2849218920,14580,14580,14580,14580,0
|
|
20230607,180400,2849218920,14580,14580,14580,14580,0
|
|
20230607,180300,2849218920,14580,14580,14580,14580,0
|
|
20230607,180200,2849218920,14580,14580,14580,14580,0
|
|
20230607,180100,2849218920,14580,14580,14580,14580,0
|
|
20230607,180000,2849218920,14580,14580,14580,14580,0
|
|
20230607,175900,2849218920,14580,14580,14580,14580,0
|
|
20230607,175800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,175700,2849218920,14580,14580,14580,14580,0
|
|
20230607,175600,2849218920,14580,14580,14580,14580,0
|
|
20230607,175500,2849218920,14580,14580,14580,14580,0
|
|
20230607,175400,2849218920,14580,14580,14580,14580,0
|
|
20230607,175300,2849218920,14580,14580,14580,14580,0
|
|
20230607,175200,2849218920,14580,14580,14580,14580,0
|
|
20230607,175100,2849218920,14580,14580,14580,14580,0
|
|
20230607,175000,2849218920,14580,14580,14580,14580,0
|
|
20230607,174900,2849218920,14580,14580,14580,14580,0
|
|
20230607,174800,2849218920,14580,14580,14580,14580,0
|
|
20230607,174700,2849218920,14580,14580,14580,14580,0
|
|
20230607,174600,2849218920,14580,14580,14580,14580,0
|
|
20230607,174500,2849218920,14580,14580,14580,14580,0
|
|
20230607,174400,2849218920,14580,14580,14580,14580,0
|
|
20230607,174300,2849218920,14580,14580,14580,14580,0
|
|
20230607,174200,2849218920,14580,14580,14580,14580,0
|
|
20230607,174100,2849218920,14580,14580,14580,14580,0
|
|
20230607,174000,2849218920,14580,14580,14580,14580,0
|
|
20230607,173900,2849218920,14580,14580,14580,14580,0
|
|
20230607,173800,2849218920,14580,14580,14580,14580,0
|
|
20230607,173700,2849218920,14580,14580,14580,14580,0
|
|
20230607,173600,2849218920,14580,14580,14580,14580,0
|
|
20230607,173500,2849218920,14580,14580,14580,14580,0
|
|
20230607,173400,2849218920,14580,14580,14580,14580,0
|
|
20230607,173300,2849218920,14580,14580,14580,14580,0
|
|
20230607,173200,2849218920,14580,14580,14580,14580,0
|
|
20230607,173100,2849218920,14580,14580,14580,14580,0
|
|
20230607,173000,2849218920,14580,14580,14580,14580,0
|
|
20230607,172900,2849218920,14580,14580,14580,14580,0
|
|
20230607,172800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,172700,2849218920,14580,14580,14580,14580,0
|
|
20230607,172600,2849218920,14580,14580,14580,14580,0
|
|
20230607,172500,2849218920,14580,14580,14580,14580,0
|
|
20230607,172400,2849218920,14580,14580,14580,14580,0
|
|
20230607,172300,2849218920,14580,14580,14580,14580,0
|
|
20230607,172200,2849218920,14580,14580,14580,14580,0
|
|
20230607,172100,2849218920,14580,14580,14580,14580,0
|
|
20230607,172000,2849218920,14580,14580,14580,14580,0
|
|
20230607,171900,2849218920,14580,14580,14580,14580,0
|
|
20230607,171800,2849218920,14580,14580,14580,14580,0
|
|
20230607,171700,2849218920,14580,14580,14580,14580,0
|
|
20230607,171600,2849218920,14580,14580,14580,14580,0
|
|
20230607,171500,2849218920,14580,14580,14580,14580,0
|
|
20230607,171400,2849218920,14580,14580,14580,14580,0
|
|
20230607,171300,2849218920,14580,14580,14580,14580,0
|
|
20230607,171200,2849218920,14580,14580,14580,14580,0
|
|
20230607,171100,2849218920,14580,14580,14580,14580,0
|
|
20230607,171000,2849218920,14580,14580,14580,14580,0
|
|
20230607,170900,2849218920,14580,14580,14580,14580,0
|
|
20230607,170800,2849218920,14580,14580,14580,14580,0
|
|
20230607,170700,2849218920,14580,14580,14580,14580,0
|
|
20230607,170600,2849218920,14580,14580,14580,14580,0
|
|
20230607,170500,2849218920,14580,14580,14580,14580,0
|
|
20230607,170400,2849218920,14580,14580,14580,14580,0
|
|
20230607,170300,2849218920,14580,14580,14580,14580,0
|
|
20230607,170200,2849218920,14580,14580,14580,14580,0
|
|
20230607,170100,2849218920,14580,14580,14580,14580,0
|
|
20230607,170000,2849218920,14580,14580,14580,14580,0
|
|
20230607,165900,2849218920,14580,14580,14580,14580,0
|
|
20230607,165800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,165700,2849218920,14580,14580,14580,14580,0
|
|
20230607,165600,2849218920,14580,14580,14580,14580,0
|
|
20230607,165500,2849218920,14580,14580,14580,14580,0
|
|
20230607,165400,2849218920,14580,14580,14580,14580,0
|
|
20230607,165300,2849218920,14580,14580,14580,14580,0
|
|
20230607,165200,2849218920,14580,14580,14580,14580,0
|
|
20230607,165100,2849218920,14580,14580,14580,14580,0
|
|
20230607,165000,2849218920,14580,14580,14580,14580,0
|
|
20230607,164900,2849218920,14580,14580,14580,14580,0
|
|
20230607,164800,2849218920,14580,14580,14580,14580,0
|
|
20230607,164700,2849218920,14580,14580,14580,14580,0
|
|
20230607,164600,2849218920,14580,14580,14580,14580,0
|
|
20230607,164500,2849218920,14580,14580,14580,14580,0
|
|
20230607,164400,2849218920,14580,14580,14580,14580,0
|
|
20230607,164300,2849218920,14580,14580,14580,14580,0
|
|
20230607,164200,2849218920,14580,14580,14580,14580,0
|
|
20230607,164100,2849218920,14580,14580,14580,14580,0
|
|
20230607,164000,2849218920,14580,14580,14580,14580,0
|
|
20230607,163900,2849218920,14580,14580,14580,14580,0
|
|
20230607,163800,2849218920,14580,14580,14580,14580,0
|
|
20230607,163700,2849218920,14580,14580,14580,14580,0
|
|
20230607,163600,2849218920,14580,14580,14580,14580,0
|
|
20230607,163500,2849218920,14580,14580,14580,14580,0
|
|
20230607,163400,2849218920,14580,14580,14580,14580,0
|
|
20230607,163300,2849218920,14580,14580,14580,14580,0
|
|
20230607,163200,2849218920,14580,14580,14580,14580,0
|
|
20230607,163100,2849218920,14580,14580,14580,14580,0
|
|
20230607,163000,2849218920,14580,14580,14580,14580,0
|
|
20230607,162900,2849218920,14580,14580,14580,14580,0
|
|
20230607,162800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,162700,2849218920,14580,14580,14580,14580,0
|
|
20230607,162600,2849218920,14580,14580,14580,14580,0
|
|
20230607,162500,2849218920,14580,14580,14580,14580,0
|
|
20230607,162400,2849218920,14580,14580,14580,14580,0
|
|
20230607,162300,2849218920,14580,14580,14580,14580,0
|
|
20230607,162200,2849218920,14580,14580,14580,14580,0
|
|
20230607,162100,2849218920,14580,14580,14580,14580,0
|
|
20230607,162000,2849218920,14580,14580,14580,14580,0
|
|
20230607,161900,2849218920,14580,14580,14580,14580,0
|
|
20230607,161800,2849218920,14580,14580,14580,14580,0
|
|
20230607,161700,2849218920,14580,14580,14580,14580,0
|
|
20230607,161600,2849218920,14580,14580,14580,14580,0
|
|
20230607,161500,2849218920,14580,14580,14580,14580,0
|
|
20230607,161400,2849218920,14580,14580,14580,14580,0
|
|
20230607,161300,2849218920,14580,14580,14580,14580,0
|
|
20230607,161200,2849218920,14580,14580,14580,14580,0
|
|
20230607,161100,2849218920,14580,14580,14580,14580,0
|
|
20230607,161000,2849218920,14580,14580,14580,14580,0
|
|
20230607,160900,2849218920,14580,14580,14580,14580,0
|
|
20230607,160800,2849218920,14580,14580,14580,14580,0
|
|
20230607,160700,2849218920,14580,14580,14580,14580,0
|
|
20230607,160600,2849218920,14580,14580,14580,14580,0
|
|
20230607,160500,2849218920,14580,14580,14580,14580,0
|
|
20230607,160400,2849218920,14580,14580,14580,14580,0
|
|
20230607,160300,2849218920,14580,14580,14580,14580,0
|
|
20230607,160200,2849218920,14580,14580,14580,14580,0
|
|
20230607,160100,2849218920,14580,14580,14580,14580,0
|
|
20230607,160000,2849218920,14580,14580,14580,14580,0
|
|
20230607,155900,2849218920,14580,14580,14580,14580,0
|
|
20230607,155800,2849218920,14580,14580,14580,14580,3837
|
|
20230607,155700,2849218920,14580,14580,14580,14580,0
|
|
20230607,155600,2849218920,14580,14580,14580,14580,0
|
|
20230607,155500,2849218920,14580,14580,14580,14580,0
|
|
20230607,155400,2849218920,14580,14580,14580,14580,0
|
|
20230607,155300,2849218920,14580,14580,14580,14580,0
|
|
20230607,155200,2849218920,14580,14580,14580,14580,0
|
|
20230607,155100,2849218920,14580,14580,14580,14580,0
|
|
20230607,155000,2849218920,14580,14580,14580,14580,0
|
|
20230607,154900,2849218920,14580,14580,14580,14580,0
|
|
20230607,154800,2849218920,14580,14580,14580,14580,0
|
|
20230607,154700,2849218920,14580,14580,14580,14580,0
|
|
20230607,154600,2849218920,14580,14580,14580,14580,0
|
|
20230607,154500,2849218920,14580,14580,14580,14580,0
|
|
20230607,154400,2849218920,14580,14580,14580,14580,0
|
|
20230607,154300,2849218920,14580,14580,14580,14580,0
|
|
20230607,154200,2849218920,14580,14580,14580,14580,0
|
|
20230607,154100,2849218920,14580,14580,14580,14580,0
|
|
20230607,154000,2849218920,14580,14580,14580,14580,0
|
|
20230607,153900,2849218920,14580,14580,14580,14580,0
|
|
20230607,153800,2849218920,14580,14580,14580,14580,0
|
|
20230607,153700,2849218920,14580,14580,14580,14580,0
|
|
20230607,153600,2849218920,14580,14580,14580,14580,0
|
|
20230607,153500,2849218920,14580,14580,14580,14580,0
|
|
20230607,153400,2849218920,14580,14580,14580,14580,0
|
|
20230607,153300,2849218920,14580,14580,14580,14580,0
|
|
20230607,153200,2849218920,14580,14580,14580,14580,0
|
|
20230607,153100,2849218920,14580,14580,14580,14580,0
|
|
20230607,153000,2849218920,14580,14580,14580,14580,3837
|
|
20230607,152900,2793275460,14600,14600,14600,14600,0
|
|
20230607,152800,2793275460,14600,14600,14600,14600,0
|
|
20230607,152700,2793275460,14600,14600,14600,14600,0
|
|
20230607,152600,2793275460,14600,14600,14600,14600,0
|
|
20230607,152500,2793275460,14600,14600,14600,14600,0
|
|
20230607,152400,2793275460,14600,14600,14600,14600,0
|
|
20230607,152300,2793275460,14600,14600,14600,14600,0
|
|
20230607,152200,2793275460,14600,14600,14600,14600,0
|
|
20230607,152100,2793275460,14600,14600,14600,14600,0
|
|
20230607,152000,2793275460,14600,14600,14600,14600,0
|
|
20230607,151900,2793275460,14600,14600,14630,14570,2932
|
|
20230607,151800,2750463260,14600,14510,14600,14510,2659
|
|
20230607,151700,2711730370,14520,14500,14520,14500,2441
|
|
20230607,151600,2676325020,14500,14450,14500,14450,4846
|
|
20230607,151500,2606126760,14450,14460,14480,14450,1522
|
|
20230607,151400,2584110290,14470,14440,14470,14440,601
|
|
20230607,151300,2575423980,14440,14430,14440,14430,360
|
|
20230607,151200,2570225660,14450,14420,14450,14420,3027
|
|
20230607,151100,2526539400,14400,14400,14420,14400,3132
|
|
20230607,151000,2481431900,14420,14420,14420,14390,2916
|
|
20230607,150900,2439421260,14420,14420,14430,14420,3414
|
|
20230607,150800,2390177930,14410,14420,14420,14410,473
|
|
20230607,150700,2383357940,14420,14400,14430,14400,1436
|
|
20230607,150600,2362660530,14400,14400,14400,14400,342
|
|
20230607,150500,2357735730,14400,14400,14400,14400,756
|
|
20230607,150400,2346849330,14400,14400,14400,14400,602
|
|
20230607,150300,2338180530,14400,14400,14420,14400,948
|
|
20230607,150200,2324522790,14400,14400,14400,14400,329
|
|
20230607,150100,2319785190,14400,14420,14420,14360,933
|
|
20230607,150000,2306349270,14420,14410,14420,14400,593
|
|
20230607,145900,2297802860,14400,14360,14410,14360,2693
|
|
20230607,145800,2259047230,14360,14370,14370,14360,346
|
|
20230607,145700,2254075270,14370,14370,14390,14360,447
|
|
20230607,145600,2247649970,14380,14390,14400,14380,418
|
|
20230607,145500,2241632290,14390,14380,14400,14380,1375
|
|
20230607,145400,2221847240,14370,14360,14370,14360,604
|
|
20230607,145300,2213169840,14360,14340,14360,14340,2100
|
|
20230607,145200,2183037000,14350,14360,14360,14350,472
|
|
20230607,145100,2176261430,14360,14350,14360,14350,545
|
|
20230607,145000,2168437050,14350,14350,14350,14340,297
|
|
20230607,144900,2164175810,14350,14340,14360,14340,649
|
|
20230607,144800,2154865670,14340,14330,14340,14330,75
|
|
20230607,144700,2153790500,14330,14350,14350,14330,502
|
|
20230607,144600,2146590120,14360,14320,14360,14320,622
|
|
20230607,144500,2137674520,14320,14290,14320,14290,898
|
|
20230607,144400,2124830380,14280,14280,14280,14280,160
|
|
20230607,144300,2122545580,14290,14280,14290,14280,40
|
|
20230607,144200,2121973990,14280,14300,14300,14280,553
|
|
20230607,144100,2114066260,14300,14310,14310,14300,322
|
|
20230607,144000,2109461110,14310,14330,14330,14310,66
|
|
20230607,143900,2108516580,14330,14340,14340,14330,342
|
|
20230607,143800,2103615360,14340,14320,14370,14320,605
|
|
20230607,143700,2094936420,14310,14300,14310,14300,556
|
|
20230607,143600,2086985520,14300,14380,14380,14300,1559
|
|
20230607,143500,2064633860,14370,14370,14380,14340,295
|
|
20230607,143400,2060399690,14370,14370,14420,14360,3778
|
|
20230607,143300,2006013950,14370,14380,14380,14350,1346
|
|
20230607,143200,1986676470,14360,14310,14380,14310,2179
|
|
20230607,143100,1955413340,14310,14340,14350,14300,1414
|
|
20230607,143000,1935148450,14340,14260,14340,14260,4636
|
|
20230607,142900,1868872910,14250,14240,14260,14240,90
|
|
20230607,142800,1867590610,14240,14250,14260,14240,946
|
|
20230607,142700,1854110720,14250,14260,14260,14250,79
|
|
20230607,142600,1852984560,14250,14250,14250,14240,235
|
|
20230607,142500,1849635820,14250,14240,14250,14230,540
|
|
20230607,142400,1841944990,14240,14250,14250,14230,111
|
|
20230607,142300,1840364640,14250,14230,14250,14230,774
|
|
20230607,142200,1829346620,14230,14240,14250,14230,879
|
|
20230607,142100,1816829780,14250,14240,14250,14240,151
|
|
20230607,142000,1814678230,14240,14250,14250,14240,472
|
|
20230607,141900,1807954270,14250,14250,14250,14240,410
|
|
20230607,141800,1802112510,14250,14230,14250,14230,403
|
|
20230607,141700,1796372280,14230,14220,14240,14210,1166
|
|
20230607,141600,1779792040,14210,14150,14220,14150,3490
|
|
20230607,141500,1730275670,14140,14090,14140,14090,1039
|
|
20230607,141400,1715617250,14080,14090,14090,14080,47
|
|
20230607,141300,1714955030,14090,14090,14090,14080,47
|
|
20230607,141200,1714292810,14080,14060,14080,14060,164
|
|
20230607,141100,1711985120,14060,14060,14060,14060,84
|
|
20230607,141000,1710804080,14060,14060,14070,14050,929
|
|
20230607,140900,1697744580,14050,14110,14110,14050,1424
|
|
20230607,140800,1677687810,14120,14130,14130,14120,1199
|
|
20230607,140700,1660757070,14140,14160,14160,14120,1317
|
|
20230607,140600,1642147070,14160,14190,14190,14160,239
|
|
20230607,140500,1638760440,14190,14200,14200,14190,684
|
|
20230607,140400,1629052270,14200,14200,14200,14190,1082
|
|
20230607,140300,1613688690,14200,14190,14220,14190,4811
|
|
20230607,140200,1545377600,14190,14150,14200,14150,1541
|
|
20230607,140100,1523536670,14150,14140,14150,14130,213
|
|
20230607,140000,1520524620,14130,14120,14140,14110,2177
|
|
20230607,135900,1489775100,14110,14080,14110,14070,4078
|
|
20230607,135800,1432295160,14080,14090,14090,14070,963
|
|
20230607,135700,1418736690,14090,14070,14090,14070,708
|
|
20230607,135600,1408767030,14050,14060,14060,14020,1302
|
|
20230607,135500,1390486680,14060,14070,14100,14060,4515
|
|
20230607,135400,1326856300,14050,14030,14070,14030,5703
|
|
20230607,135300,1246723380,14020,14020,14020,14010,1020
|
|
20230607,135200,1232423060,14030,14030,14030,14030,119
|
|
20230607,135100,1230753490,14040,14050,14050,14040,1269
|
|
20230607,135000,1212925570,14050,14020,14060,14020,1694
|
|
20230607,134900,1189138540,14030,14020,14040,14010,185
|
|
20230607,134800,1186544150,14040,13960,14040,13960,12187
|
|
20230607,134700,1015878980,13960,13960,13980,13960,969
|
|
20230607,134600,1002341330,13950,13910,13960,13900,1141
|
|
20230607,134500,986429750,13920,13920,13930,13920,1278
|
|
20230607,134400,968635870,13910,13910,13920,13910,396
|
|
20230607,134300,963125640,13910,13890,13910,13890,2302
|
|
20230607,134200,931124790,13870,13810,13900,13810,1546
|
|
20230607,134100,909719630,13630,13840,13860,13630,3273
|
|
20230607,134000,864640530,13840,13750,13840,13750,1071
|
|
20230607,133900,849849990,13740,13740,13740,13740,1
|
|
20230607,133800,849836250,13740,13740,13740,13740,0
|
|
20230607,133700,849836250,13740,13780,13780,13740,710
|
|
20230607,133600,840073160,13730,13820,13820,13730,1090
|
|
20230607,133500,825062310,13820,13810,13820,13810,30
|
|
20230607,133400,824647730,13820,13820,13820,13820,33
|
|
20230607,133300,824191670,13800,13790,13810,13790,1923
|
|
20230607,133200,797665630,13780,13720,13780,13700,3083
|
|
20230607,133100,755294150,13730,13690,13730,13690,1016
|
|
20230607,133000,741357200,13680,13680,13680,13680,30
|
|
20230607,132900,740946800,13670,13690,13690,13670,81
|
|
20230607,132800,739839510,13670,13680,13680,13670,38
|
|
20230607,132700,739319680,13680,13680,13680,13680,4
|
|
20230607,132600,739264960,13670,13670,13670,13670,0
|
|
20230607,132500,739264960,13670,13670,13670,13670,485
|
|
20230607,132400,732635010,13670,13660,13670,13650,350
|
|
20230607,132300,727854000,13650,13650,13650,13650,113
|
|
20230607,132200,726311550,13650,13660,13660,13650,42
|
|
20230607,132100,725738020,13670,13650,13670,13650,193
|
|
20230607,132000,723101990,13650,13650,13650,13650,0
|
|
20230607,131900,723101990,13650,13650,13650,13650,271
|
|
20230607,131800,719402840,13650,13650,13650,13650,100
|
|
20230607,131700,718037840,13630,13630,13630,13630,0
|
|
20230607,131600,718037840,13630,13630,13630,13630,0
|
|
20230607,131500,718037840,13630,13620,13630,13620,372
|
|
20230607,131400,712969790,13620,13620,13620,13620,90
|
|
20230607,131300,711743990,13610,13610,13610,13610,0
|
|
20230607,131200,711743990,13610,13610,13610,13610,81
|
|
20230607,131100,710641580,13620,13620,13620,13620,0
|
|
20230607,131000,710641580,13620,13620,13620,13620,0
|
|
20230607,130900,710641580,13620,13620,13620,13620,5
|
|
20230607,130800,710573480,13610,13610,13610,13610,1
|
|
20230607,130700,710559870,13610,13610,13610,13610,100
|
|
20230607,130600,709198870,13600,13600,13600,13600,0
|
|
20230607,130500,709198870,13600,13600,13600,13600,0
|
|
20230607,130400,709198870,13600,13600,13600,13600,0
|
|
20230607,130300,709198870,13600,13600,13600,13600,0
|
|
20230607,130200,709198870,13600,13600,13600,13600,0
|
|
20230607,130100,709198870,13600,13600,13600,13600,0
|
|
20230607,130000,709198870,13600,13600,13600,13600,0
|
|
20230607,125900,709198870,13600,13600,13600,13600,0
|
|
20230607,125800,709198870,13600,13600,13600,13600,1
|
|
20230607,125700,709185270,13600,13600,13600,13600,0
|
|
20230607,125600,709185270,13600,13600,13600,13600,498
|
|
20230607,125500,702412470,13600,13600,13600,13600,0
|
|
20230607,125400,702412470,13600,13600,13600,13600,174
|
|
20230607,125300,700046070,13620,13620,13620,13620,0
|
|
20230607,125200,700046070,13620,13610,13620,13610,50
|
|
20230607,125100,699365560,13620,13620,13620,13620,0
|
|
20230607,125000,699365560,13620,13600,13620,13600,221
|
|
20230607,124900,696359940,13600,13600,13600,13600,0
|
|
20230607,124800,696359940,13600,13600,13600,13600,53
|
|
20230607,124700,695639140,13600,13610,13610,13600,2163
|
|
20230607,124600,666210420,13610,13610,13610,13610,19
|
|
20230607,124500,665951830,13610,13610,13610,13610,100
|
|
20230607,124400,664590830,13600,13600,13600,13600,30
|
|
20230607,124300,664182830,13600,13600,13600,13600,22
|
|
20230607,124200,663883630,13600,13600,13600,13600,77
|
|
20230607,124100,662836430,13600,13600,13600,13600,71
|
|
20230607,124000,661870830,13600,13600,13600,13600,25
|
|
20230607,123900,661530830,13620,13600,13620,13600,4
|
|
20230607,123800,661476410,13600,13600,13600,13600,5
|
|
20230607,123700,661408410,13600,13600,13600,13600,10
|
|
20230607,123600,661272410,13600,13610,13610,13600,1011
|
|
20230607,123500,647520770,13620,13620,13620,13620,0
|
|
20230607,123400,647520770,13620,13620,13630,13620,371
|
|
20230607,123300,642466750,13620,13620,13620,13620,111
|
|
20230607,123200,640954930,13620,13620,13620,13620,0
|
|
20230607,123100,640954930,13620,13620,13620,13620,211
|
|
20230607,123000,638081110,13630,13620,13630,13620,297
|
|
20230607,122900,634035290,13610,13610,13610,13610,0
|
|
20230607,122800,634035290,13610,13620,13620,13610,200
|
|
20230607,122700,631313280,13610,13610,13610,13610,110
|
|
20230607,122600,629816180,13610,13610,13610,13610,24
|
|
20230607,122500,629489540,13620,13620,13620,13620,142
|
|
20230607,122400,627555500,13620,13610,13620,13610,515
|
|
20230607,122300,620543540,13620,13620,13620,13620,299
|
|
20230607,122200,616471160,13620,13620,13620,13620,17
|
|
20230607,122100,616239620,13620,13630,13630,13620,350
|
|
20230607,122000,611469210,13630,13630,13630,13630,83
|
|
20230607,121900,610337920,13630,13640,13640,13630,321
|
|
20230607,121800,605960370,13650,13650,13650,13650,0
|
|
20230607,121700,605960370,13650,13650,13650,13650,0
|
|
20230607,121600,605960370,13650,13650,13650,13650,0
|
|
20230607,121500,605960370,13650,13660,13670,13650,777
|
|
20230607,121400,595344550,13660,13660,13660,13660,1
|
|
20230607,121300,595330890,13640,13640,13640,13640,0
|
|
20230607,121200,595330890,13640,13650,13650,13640,1095
|
|
20230607,121100,580391720,13650,13650,13650,13650,0
|
|
20230607,121000,580391720,13650,13650,13650,13650,10
|
|
20230607,120900,580255220,13660,13660,13660,13660,0
|
|
20230607,120800,580255220,13660,13660,13660,13660,84
|
|
20230607,120700,579107780,13660,13660,13660,13660,0
|
|
20230607,120600,579107780,13660,13660,13660,13660,0
|
|
20230607,120500,579107780,13660,13660,13660,13660,0
|
|
20230607,120400,579107780,13660,13660,13660,13660,0
|
|
20230607,120300,579107780,13660,13660,13660,13660,598
|
|
20230607,120200,570939100,13680,13680,13680,13680,0
|
|
20230607,120100,570939100,13680,13680,13680,13680,0
|
|
20230607,120000,570939100,13680,13660,13680,13660,224
|
|
20230607,115900,567877820,13650,13650,13650,13650,0
|
|
20230607,115800,567877820,13650,13650,13650,13650,89
|
|
20230607,115700,566662970,13650,13650,13650,13650,0
|
|
20230607,115600,566662970,13650,13650,13650,13650,1
|
|
20230607,115500,566649320,13650,13650,13650,13650,1
|
|
20230607,115400,566635670,13660,13660,13660,13660,1
|
|
20230607,115300,566622010,13660,13660,13660,13660,0
|
|
20230607,115200,566622010,13660,13660,13660,13660,0
|
|
20230607,115100,566622010,13660,13660,13660,13660,0
|
|
20230607,115000,566622010,13660,13660,13660,13660,22
|
|
20230607,114900,566321490,13650,13670,13670,13650,435
|
|
20230607,114800,560379340,13670,13670,13670,13670,1
|
|
20230607,114700,560365670,13670,13670,13670,13670,1
|
|
20230607,114600,560352000,13670,13670,13670,13670,0
|
|
20230607,114500,560352000,13670,13650,13670,13650,491
|
|
20230607,114400,553645940,13650,13650,13650,13650,5
|
|
20230607,114300,553577690,13650,13650,13650,13650,70
|
|
20230607,114200,552622190,13670,13670,13670,13670,0
|
|
20230607,114100,552622190,13670,13670,13670,13670,0
|
|
20230607,114000,552622190,13670,13670,13670,13670,0
|
|
20230607,113900,552622190,13670,13670,13670,13670,0
|
|
20230607,113800,552622190,13670,13670,13670,13670,24
|
|
20230607,113700,552294110,13660,13660,13660,13660,0
|
|
20230607,113600,552294110,13660,13660,13660,13660,0
|
|
20230607,113500,552294110,13660,13650,13660,13650,10
|
|
20230607,113400,552157600,13650,13650,13650,13650,0
|
|
20230607,113300,552157600,13650,13650,13650,13650,0
|
|
20230607,113200,552157600,13650,13650,13650,13650,0
|
|
20230607,113100,552157600,13650,13650,13650,13650,0
|
|
20230607,113000,552157600,13650,13660,13670,13650,877
|
|
20230607,112900,540177260,13650,13650,13650,13650,0
|
|
20230607,112800,540177260,13650,13650,13650,13650,0
|
|
20230607,112700,540177260,13650,13670,13670,13650,657
|
|
20230607,112600,531209180,13650,13650,13650,13650,0
|
|
20230607,112500,531209180,13650,13650,13650,13650,0
|
|
20230607,112400,531209180,13650,13650,13650,13650,0
|
|
20230607,112300,531209180,13650,13680,13680,13650,2101
|
|
20230607,112200,502518600,13700,13700,13700,13700,343
|
|
20230607,112100,497819500,13710,13710,13710,13710,0
|
|
20230607,112000,497819500,13710,13710,13710,13710,1
|
|
20230607,111900,497805790,13700,13700,13700,13700,10
|
|
20230607,111800,497668790,13700,13700,13700,13700,1
|
|
20230607,111700,497655090,13700,13700,13700,13700,16
|
|
20230607,111600,497435890,13700,13700,13700,13700,0
|
|
20230607,111500,497435890,13700,13680,13700,13670,3182
|
|
20230607,111400,453871680,13660,13660,13660,13660,0
|
|
20230607,111300,453871680,13660,13660,13660,13660,96
|
|
20230607,111200,452560320,13660,13660,13660,13660,242
|
|
20230607,111100,449254600,13660,13660,13660,13660,0
|
|
20230607,111000,449254600,13660,13660,13660,13660,407
|
|
20230607,110900,443694980,13660,13660,13660,13660,0
|
|
20230607,110800,443694980,13660,13660,13660,13660,5
|
|
20230607,110700,443626680,13660,13670,13670,13660,50
|
|
20230607,110600,442943470,13680,13680,13680,13680,10
|
|
20230607,110500,442806670,13680,13680,13680,13680,1092
|
|
20230607,110400,427868110,13670,13660,13670,13660,1505
|
|
20230607,110300,407300010,13660,13660,13660,13660,30
|
|
20230607,110200,406890210,13650,13650,13650,13650,75
|
|
20230607,110100,405866460,13650,13650,13650,13650,0
|
|
20230607,110000,405866460,13650,13660,13660,13650,751
|
|
20230607,105900,395607810,13650,13650,13650,13650,0
|
|
20230607,105800,395607810,13650,13650,13650,13650,602
|
|
20230607,105700,387390510,13660,13660,13660,13660,0
|
|
20230607,105600,387390510,13660,13660,13660,13660,263
|
|
20230607,105500,383797930,13660,13660,13660,13660,0
|
|
20230607,105400,383797930,13660,13660,13660,13660,199
|
|
20230607,105300,381079590,13660,13660,13660,13660,0
|
|
20230607,105200,381079590,13660,13660,13660,13660,378
|
|
20230607,105100,375916110,13660,13660,13660,13660,0
|
|
20230607,105000,375916110,13660,13660,13660,13660,100
|
|
20230607,104900,374550110,13660,13660,13660,13660,0
|
|
20230607,104800,374550110,13660,13660,13660,13660,0
|
|
20230607,104700,374550110,13660,13660,13660,13660,0
|
|
20230607,104600,374550110,13660,13660,13660,13660,0
|
|
20230607,104500,374550110,13660,13660,13660,13660,873
|
|
20230607,104400,362624930,13650,13650,13650,13650,102
|
|
20230607,104300,361232630,13650,13650,13650,13650,1
|
|
20230607,104200,361218980,13650,13650,13650,13650,0
|
|
20230607,104100,361218980,13650,13650,13650,13650,11
|
|
20230607,104000,361068830,13650,13650,13650,13650,1
|
|
20230607,103900,361055180,13650,13650,13650,13650,0
|
|
20230607,103800,361055180,13650,13650,13650,13650,3
|
|
20230607,103700,361014230,13650,13650,13650,13650,0
|
|
20230607,103600,361014230,13650,13650,13650,13650,60
|
|
20230607,103500,360195230,13650,13650,13650,13650,203
|
|
20230607,103400,357424280,13650,13650,13650,13650,0
|
|
20230607,103300,357424280,13650,13650,13660,13650,205
|
|
20230607,103200,354626000,13650,13650,13650,13650,289
|
|
20230607,103100,350681150,13650,13650,13650,13650,0
|
|
20230607,103000,350681150,13650,13650,13650,13650,73
|
|
20230607,102900,349684700,13630,13630,13630,13630,0
|
|
20230607,102800,349684700,13630,13630,13630,13630,0
|
|
20230607,102700,349684700,13630,13630,13630,13630,0
|
|
20230607,102600,349684700,13630,13660,13660,13630,817
|
|
20230607,102500,338546160,13630,13630,13630,13630,0
|
|
20230607,102400,338546160,13630,13630,13630,13630,0
|
|
20230607,102300,338546160,13630,13640,13640,13630,30
|
|
20230607,102200,338137180,13640,13640,13640,13640,0
|
|
20230607,102100,338137180,13640,13640,13640,13640,0
|
|
20230607,102000,338137180,13640,13650,13650,13640,768
|
|
20230607,101900,327656950,13650,13650,13650,13650,36
|
|
20230607,101800,327165550,13650,13650,13650,13650,40
|
|
20230607,101700,326619550,13650,13650,13650,13650,30
|
|
20230607,101600,326210050,13650,13650,13650,13640,660
|
|
20230607,101500,317201070,13630,13620,13630,13620,178
|
|
20230607,101400,314775820,13620,13620,13620,13620,397
|
|
20230607,101300,309368680,13620,13620,13620,13620,0
|
|
20230607,101200,309368680,13620,13620,13620,13620,161
|
|
20230607,101100,307175860,13620,13620,13620,13620,433
|
|
20230607,101000,301278400,13620,13630,13630,13620,330
|
|
20230607,100900,296781290,13630,13640,13640,13620,1512
|
|
20230607,100800,276169570,13640,13650,13650,13640,2603
|
|
20230607,100700,240648140,13650,13650,13650,13650,54
|
|
20230607,100600,239911040,13670,13670,13670,13670,70
|
|
20230607,100500,238954140,13650,13670,13680,13650,344
|
|
20230607,100400,234258410,13650,13650,13650,13650,0
|
|
20230607,100300,234258410,13650,13660,13660,13650,364
|
|
20230607,100200,229288590,13680,13680,13680,13680,0
|
|
20230607,100100,229288590,13680,13660,13680,13660,60
|
|
20230607,100000,228468950,13660,13670,13680,13660,1445
|
|
20230607,095900,208722070,13660,13670,13670,13660,80
|
|
20230607,095800,207628840,13690,13690,13690,13690,0
|
|
20230607,095700,207628840,13690,13690,13690,13690,0
|
|
20230607,095600,207628840,13690,13690,13690,13690,0
|
|
20230607,095500,207628840,13690,13670,13690,13660,242
|
|
20230607,095400,204320460,13690,13690,13690,13690,72
|
|
20230607,095300,203334780,13670,13670,13670,13670,140
|
|
20230607,095200,201420980,13660,13660,13660,13660,0
|
|
20230607,095100,201420980,13660,13660,13660,13660,0
|
|
20230607,095000,201420980,13660,13660,13660,13660,143
|
|
20230607,094900,199467600,13660,13660,13660,13660,0
|
|
20230607,094800,199467600,13660,13670,13670,13660,150
|
|
20230607,094700,197417420,13670,13670,13670,13670,2
|
|
20230607,094600,197390080,13670,13670,13680,13670,450
|
|
20230607,094500,191238570,13670,13670,13670,13670,267
|
|
20230607,094400,187588680,13660,13660,13660,13660,390
|
|
20230607,094300,182261280,13660,13660,13660,13660,1048
|
|
20230607,094200,167945600,13660,13660,13660,13660,100
|
|
20230607,094100,166579600,13660,13660,13660,13660,93
|
|
20230607,094000,165309220,13670,13670,13670,13670,129
|
|
20230607,093900,163545790,13690,13690,13690,13690,40
|
|
20230607,093800,162998190,13690,13690,13690,13690,107
|
|
20230607,093700,161533360,13690,13690,13690,13690,100
|
|
20230607,093600,160164360,13700,13670,13700,13670,35
|
|
20230607,093500,159685310,13670,13680,13680,13670,235
|
|
20230607,093400,156470920,13680,13690,13690,13680,641
|
|
20230607,093300,147696450,13700,13710,13710,13700,1178
|
|
20230607,093200,131557450,13710,13730,13730,13710,627
|
|
20230607,093100,122956080,13710,13710,13710,13710,0
|
|
20230607,093000,122956080,13710,13720,13720,13710,436
|
|
20230607,092900,116977890,13690,13710,13710,13690,254
|
|
20230607,092800,113495950,13710,13680,13710,13680,766
|
|
20230607,092700,102998460,13670,13670,13670,13670,21
|
|
20230607,092600,102711390,13680,13680,13680,13680,173
|
|
20230607,092500,100344750,13690,13690,13690,13690,180
|
|
20230607,092400,97880550,13710,13730,13730,13710,89
|
|
20230607,092300,96659960,13700,13710,13710,13700,475
|
|
20230607,092200,90148720,13710,13710,13710,13710,1
|
|
20230607,092100,90135010,13710,13720,13720,13710,245
|
|
20230607,092000,86775960,13730,13720,13740,13720,381
|
|
20230607,091900,81544880,13710,13710,13710,13710,21
|
|
20230607,091800,81256970,13730,13700,13730,13700,372
|
|
20230607,091700,76153460,13700,13710,13710,13700,304
|
|
20230607,091600,71988420,13710,13710,13710,13710,5
|
|
20230607,091500,71919870,13710,13690,13710,13690,994
|
|
20230607,091400,58309380,13680,13680,13680,13680,99
|
|
20230607,091300,56955060,13670,13620,13670,13620,184
|
|
20230607,091200,54443120,13620,13620,13620,13620,95
|
|
20230607,091100,53149220,13610,13600,13610,13600,3
|
|
20230607,091000,53108400,13590,13600,13600,13590,106
|
|
20230607,090900,51667090,13570,13610,13610,13570,109
|
|
20230607,090800,50185270,13610,13610,13610,13610,0
|
|
20230607,090700,50185270,13610,13610,13610,13610,172
|
|
20230607,090600,47844350,13610,13620,13620,13600,206
|
|
20230607,090500,45042510,13690,13660,13690,13660,1044
|
|
20230607,090400,30773810,13590,13610,13610,13570,673
|
|
20230607,090300,21617250,13610,13680,13680,13610,312
|
|
20230607,090200,17365750,13650,13650,13650,13650,386
|
|
20230607,090100,12096850,13660,13670,13670,13660,399
|
|
20230607,090000,6643610,13670,13670,13670,13670,485
|