576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183300,71716780,6640,6640,6640,6640,541
|
|
20230615,183200,71716780,6640,6640,6640,6640,0
|
|
20230615,183100,71716780,6640,6640,6640,6640,0
|
|
20230615,183000,71716780,6640,6640,6640,6640,0
|
|
20230615,182900,71716780,6640,6640,6640,6640,0
|
|
20230615,182800,71716780,6640,6640,6640,6640,0
|
|
20230615,182700,71716780,6640,6640,6640,6640,0
|
|
20230615,182600,71716780,6640,6640,6640,6640,0
|
|
20230615,182500,71716780,6640,6640,6640,6640,0
|
|
20230615,182400,71716780,6640,6640,6640,6640,0
|
|
20230615,182300,71716780,6640,6640,6640,6640,0
|
|
20230615,182200,71716780,6640,6640,6640,6640,0
|
|
20230615,182100,71716780,6640,6640,6640,6640,0
|
|
20230615,182000,71716780,6640,6640,6640,6640,0
|
|
20230615,181900,71716780,6640,6640,6640,6640,0
|
|
20230615,181800,71716780,6640,6640,6640,6640,0
|
|
20230615,181700,71716780,6640,6640,6640,6640,0
|
|
20230615,181600,71716780,6640,6640,6640,6640,0
|
|
20230615,181500,71716780,6640,6640,6640,6640,0
|
|
20230615,181400,71716780,6640,6640,6640,6640,0
|
|
20230615,181300,71716780,6640,6640,6640,6640,0
|
|
20230615,181200,71716780,6640,6640,6640,6640,0
|
|
20230615,181100,71716780,6640,6640,6640,6640,0
|
|
20230615,181000,71716780,6640,6640,6640,6640,0
|
|
20230615,180900,71716780,6640,6640,6640,6640,0
|
|
20230615,180800,71716780,6640,6640,6640,6640,0
|
|
20230615,180700,71716780,6640,6640,6640,6640,0
|
|
20230615,180600,71716780,6640,6640,6640,6640,0
|
|
20230615,180500,71716780,6640,6640,6640,6640,0
|
|
20230615,180400,71716780,6640,6640,6640,6640,0
|
|
20230615,180300,71716780,6640,6640,6640,6640,541
|
|
20230615,180200,71716780,6640,6640,6640,6640,0
|
|
20230615,180100,71716780,6640,6640,6640,6640,0
|
|
20230615,180000,71716780,6640,6640,6640,6640,0
|
|
20230615,175900,71716780,6640,6640,6640,6640,0
|
|
20230615,175800,71716780,6640,6640,6640,6640,0
|
|
20230615,175700,71716780,6640,6640,6640,6640,0
|
|
20230615,175600,71716780,6640,6640,6640,6640,0
|
|
20230615,175500,71716780,6640,6640,6640,6640,0
|
|
20230615,175400,71716780,6640,6640,6640,6640,0
|
|
20230615,175300,71716780,6640,6640,6640,6640,0
|
|
20230615,175200,71716780,6640,6640,6640,6640,0
|
|
20230615,175100,71716780,6640,6640,6640,6640,0
|
|
20230615,175000,71716780,6640,6640,6640,6640,0
|
|
20230615,174900,71716780,6640,6640,6640,6640,0
|
|
20230615,174800,71716780,6640,6640,6640,6640,0
|
|
20230615,174700,71716780,6640,6640,6640,6640,0
|
|
20230615,174600,71716780,6640,6640,6640,6640,0
|
|
20230615,174500,71716780,6640,6640,6640,6640,0
|
|
20230615,174400,71716780,6640,6640,6640,6640,0
|
|
20230615,174300,71716780,6640,6640,6640,6640,0
|
|
20230615,174200,71716780,6640,6640,6640,6640,0
|
|
20230615,174100,71716780,6640,6640,6640,6640,0
|
|
20230615,174000,71716780,6640,6640,6640,6640,0
|
|
20230615,173900,71716780,6640,6640,6640,6640,0
|
|
20230615,173800,71716780,6640,6640,6640,6640,0
|
|
20230615,173700,71716780,6640,6640,6640,6640,0
|
|
20230615,173600,71716780,6640,6640,6640,6640,0
|
|
20230615,173500,71716780,6640,6640,6640,6640,0
|
|
20230615,173400,71716780,6640,6640,6640,6640,0
|
|
20230615,173300,71716780,6640,6640,6640,6640,541
|
|
20230615,173200,71716780,6640,6640,6640,6640,0
|
|
20230615,173100,71716780,6640,6640,6640,6640,0
|
|
20230615,173000,71716780,6640,6640,6640,6640,0
|
|
20230615,172900,71716780,6640,6640,6640,6640,0
|
|
20230615,172800,71716780,6640,6640,6640,6640,0
|
|
20230615,172700,71716780,6640,6640,6640,6640,0
|
|
20230615,172600,71716780,6640,6640,6640,6640,0
|
|
20230615,172500,71716780,6640,6640,6640,6640,0
|
|
20230615,172400,71716780,6640,6640,6640,6640,0
|
|
20230615,172300,71716780,6640,6640,6640,6640,0
|
|
20230615,172200,71716780,6640,6640,6640,6640,0
|
|
20230615,172100,71716780,6640,6640,6640,6640,0
|
|
20230615,172000,71716780,6640,6640,6640,6640,0
|
|
20230615,171900,71716780,6640,6640,6640,6640,0
|
|
20230615,171800,71716780,6640,6640,6640,6640,0
|
|
20230615,171700,71716780,6640,6640,6640,6640,0
|
|
20230615,171600,71716780,6640,6640,6640,6640,0
|
|
20230615,171500,71716780,6640,6640,6640,6640,0
|
|
20230615,171400,71716780,6640,6640,6640,6640,0
|
|
20230615,171300,71716780,6640,6640,6640,6640,0
|
|
20230615,171200,71716780,6640,6640,6640,6640,0
|
|
20230615,171100,71716780,6640,6640,6640,6640,0
|
|
20230615,171000,71716780,6640,6640,6640,6640,0
|
|
20230615,170900,71716780,6640,6640,6640,6640,0
|
|
20230615,170800,71716780,6640,6640,6640,6640,0
|
|
20230615,170700,71716780,6640,6640,6640,6640,0
|
|
20230615,170600,71716780,6640,6640,6640,6640,0
|
|
20230615,170500,71716780,6640,6640,6640,6640,0
|
|
20230615,170400,71716780,6640,6640,6640,6640,0
|
|
20230615,170300,71716780,6640,6640,6640,6640,541
|
|
20230615,170200,71716780,6640,6640,6640,6640,0
|
|
20230615,170100,71716780,6640,6640,6640,6640,0
|
|
20230615,170000,71716780,6640,6640,6640,6640,0
|
|
20230615,165900,71716780,6640,6640,6640,6640,0
|
|
20230615,165800,71716780,6640,6640,6640,6640,0
|
|
20230615,165700,71716780,6640,6640,6640,6640,0
|
|
20230615,165600,71716780,6640,6640,6640,6640,0
|
|
20230615,165500,71716780,6640,6640,6640,6640,0
|
|
20230615,165400,71716780,6640,6640,6640,6640,0
|
|
20230615,165300,71716780,6640,6640,6640,6640,0
|
|
20230615,165200,71716780,6640,6640,6640,6640,0
|
|
20230615,165100,71716780,6640,6640,6640,6640,0
|
|
20230615,165000,71716780,6640,6640,6640,6640,0
|
|
20230615,164900,71716780,6640,6640,6640,6640,0
|
|
20230615,164800,71716780,6640,6640,6640,6640,0
|
|
20230615,164700,71716780,6640,6640,6640,6640,0
|
|
20230615,164600,71716780,6640,6640,6640,6640,0
|
|
20230615,164500,71716780,6640,6640,6640,6640,0
|
|
20230615,164400,71716780,6640,6640,6640,6640,0
|
|
20230615,164300,71716780,6640,6640,6640,6640,0
|
|
20230615,164200,71716780,6640,6640,6640,6640,0
|
|
20230615,164100,71716780,6640,6640,6640,6640,0
|
|
20230615,164000,71716780,6640,6640,6640,6640,0
|
|
20230615,163900,71716780,6640,6640,6640,6640,0
|
|
20230615,163800,71716780,6640,6640,6640,6640,0
|
|
20230615,163700,71716780,6640,6640,6640,6640,0
|
|
20230615,163600,71716780,6640,6640,6640,6640,0
|
|
20230615,163500,71716780,6640,6640,6640,6640,0
|
|
20230615,163400,71716780,6640,6640,6640,6640,0
|
|
20230615,163300,71716780,6640,6640,6640,6640,541
|
|
20230615,163200,71716780,6640,6640,6640,6640,0
|
|
20230615,163100,71716780,6640,6640,6640,6640,0
|
|
20230615,163000,71716780,6640,6640,6640,6640,0
|
|
20230615,162900,71716780,6640,6640,6640,6640,0
|
|
20230615,162800,71716780,6640,6640,6640,6640,0
|
|
20230615,162700,71716780,6640,6640,6640,6640,0
|
|
20230615,162600,71716780,6640,6640,6640,6640,0
|
|
20230615,162500,71716780,6640,6640,6640,6640,0
|
|
20230615,162400,71716780,6640,6640,6640,6640,0
|
|
20230615,162300,71716780,6640,6640,6640,6640,0
|
|
20230615,162200,71716780,6640,6640,6640,6640,0
|
|
20230615,162100,71716780,6640,6640,6640,6640,0
|
|
20230615,162000,71716780,6640,6640,6640,6640,0
|
|
20230615,161900,71716780,6640,6640,6640,6640,0
|
|
20230615,161800,71716780,6640,6640,6640,6640,0
|
|
20230615,161700,71716780,6640,6640,6640,6640,0
|
|
20230615,161600,71716780,6640,6640,6640,6640,0
|
|
20230615,161500,71716780,6640,6640,6640,6640,0
|
|
20230615,161400,71716780,6640,6640,6640,6640,0
|
|
20230615,161300,71716780,6640,6640,6640,6640,0
|
|
20230615,161200,71716780,6640,6640,6640,6640,0
|
|
20230615,161100,71716780,6640,6640,6640,6640,0
|
|
20230615,161000,71716780,6640,6640,6640,6640,0
|
|
20230615,160900,71716780,6640,6640,6640,6640,0
|
|
20230615,160800,71716780,6640,6640,6640,6640,0
|
|
20230615,160700,71716780,6640,6640,6640,6640,0
|
|
20230615,160600,71716780,6640,6640,6640,6640,0
|
|
20230615,160500,71716780,6640,6640,6640,6640,0
|
|
20230615,160400,71716780,6640,6640,6640,6640,0
|
|
20230615,160300,71716780,6640,6640,6640,6640,541
|
|
20230615,160200,71716780,6640,6640,6640,6640,0
|
|
20230615,160100,71716780,6640,6640,6640,6640,0
|
|
20230615,160000,71716780,6640,6640,6640,6640,0
|
|
20230615,155900,71716780,6640,6640,6640,6640,0
|
|
20230615,155800,71716780,6640,6640,6640,6640,0
|
|
20230615,155700,71716780,6640,6640,6640,6640,0
|
|
20230615,155600,71716780,6640,6640,6640,6640,0
|
|
20230615,155500,71716780,6640,6640,6640,6640,0
|
|
20230615,155400,71716780,6640,6640,6640,6640,0
|
|
20230615,155300,71716780,6640,6640,6640,6640,0
|
|
20230615,155200,71716780,6640,6640,6640,6640,0
|
|
20230615,155100,71716780,6640,6640,6640,6640,0
|
|
20230615,155000,71716780,6640,6640,6640,6640,0
|
|
20230615,154900,71716780,6640,6640,6640,6640,0
|
|
20230615,154800,71716780,6640,6640,6640,6640,0
|
|
20230615,154700,71716780,6640,6640,6640,6640,0
|
|
20230615,154600,71716780,6640,6640,6640,6640,0
|
|
20230615,154500,71716780,6640,6640,6640,6640,0
|
|
20230615,154400,71716780,6640,6640,6640,6640,0
|
|
20230615,154300,71716780,6640,6640,6640,6640,0
|
|
20230615,154200,71716780,6640,6640,6640,6640,0
|
|
20230615,154100,71716780,6640,6640,6640,6640,0
|
|
20230615,154000,71716780,6640,6640,6640,6640,0
|
|
20230615,153900,71716780,6640,6640,6640,6640,0
|
|
20230615,153800,71716780,6640,6640,6640,6640,0
|
|
20230615,153700,71716780,6640,6640,6640,6640,0
|
|
20230615,153600,71716780,6640,6640,6640,6640,0
|
|
20230615,153500,71716780,6640,6640,6640,6640,0
|
|
20230615,153400,71716780,6640,6640,6640,6640,0
|
|
20230615,153300,71716780,6640,6640,6640,6640,541
|
|
20230615,153200,71716780,6640,6640,6640,6640,0
|
|
20230615,153100,71716780,6640,6640,6640,6640,0
|
|
20230615,153000,71716780,6640,6640,6640,6640,541
|
|
20230615,152900,68124540,6640,6640,6640,6640,0
|
|
20230615,152800,68124540,6640,6640,6640,6640,0
|
|
20230615,152700,68124540,6640,6640,6640,6640,0
|
|
20230615,152600,68124540,6640,6640,6640,6640,0
|
|
20230615,152500,68124540,6640,6640,6640,6640,0
|
|
20230615,152400,68124540,6640,6640,6640,6640,0
|
|
20230615,152300,68124540,6640,6640,6640,6640,0
|
|
20230615,152200,68124540,6640,6640,6640,6640,0
|
|
20230615,152100,68124540,6640,6640,6640,6640,0
|
|
20230615,152000,68124540,6640,6640,6640,6640,0
|
|
20230615,151900,68124540,6640,6640,6640,6640,0
|
|
20230615,151800,68124540,6640,6640,6640,6640,50
|
|
20230615,151700,67792540,6640,6640,6640,6640,0
|
|
20230615,151600,67792540,6640,6640,6640,6640,0
|
|
20230615,151500,67792540,6640,6640,6640,6640,0
|
|
20230615,151400,67792540,6640,6640,6640,6640,0
|
|
20230615,151300,67792540,6640,6640,6640,6640,0
|
|
20230615,151200,67792540,6640,6640,6640,6640,0
|
|
20230615,151100,67792540,6640,6640,6640,6640,0
|
|
20230615,151000,67792540,6640,6630,6640,6630,506
|
|
20230615,150900,64432760,6630,6630,6630,6630,23
|
|
20230615,150800,64280270,6620,6630,6630,6620,250
|
|
20230615,150700,62624770,6640,6640,6640,6640,0
|
|
20230615,150600,62624770,6640,6640,6640,6640,0
|
|
20230615,150500,62624770,6640,6640,6640,6640,0
|
|
20230615,150400,62624770,6640,6640,6640,6640,0
|
|
20230615,150300,62624770,6640,6640,6640,6640,0
|
|
20230615,150200,62624770,6640,6640,6640,6640,0
|
|
20230615,150100,62624770,6640,6640,6640,6640,0
|
|
20230615,150000,62624770,6640,6640,6640,6640,0
|
|
20230615,145900,62624770,6640,6640,6640,6640,0
|
|
20230615,145800,62624770,6640,6640,6640,6640,0
|
|
20230615,145700,62624770,6640,6640,6640,6640,0
|
|
20230615,145600,62624770,6640,6640,6640,6640,0
|
|
20230615,145500,62624770,6640,6640,6640,6640,0
|
|
20230615,145400,62624770,6640,6640,6640,6640,0
|
|
20230615,145300,62624770,6640,6640,6640,6640,0
|
|
20230615,145200,62624770,6640,6640,6640,6640,1
|
|
20230615,145100,62618130,6620,6620,6620,6620,5
|
|
20230615,145000,62585030,6620,6620,6620,6620,0
|
|
20230615,144900,62585030,6620,6620,6620,6620,0
|
|
20230615,144800,62585030,6620,6620,6620,6620,0
|
|
20230615,144700,62585030,6620,6620,6620,6620,150
|
|
20230615,144600,61592030,6630,6630,6630,6630,30
|
|
20230615,144500,61393130,6640,6640,6640,6640,0
|
|
20230615,144400,61393130,6640,6640,6640,6640,0
|
|
20230615,144300,61393130,6640,6640,6640,6640,0
|
|
20230615,144200,61393130,6640,6640,6640,6640,0
|
|
20230615,144100,61393130,6640,6640,6640,6640,0
|
|
20230615,144000,61393130,6640,6640,6640,6640,0
|
|
20230615,143900,61393130,6640,6640,6640,6640,0
|
|
20230615,143800,61393130,6640,6640,6640,6640,0
|
|
20230615,143700,61393130,6640,6640,6640,6640,0
|
|
20230615,143600,61393130,6640,6640,6640,6640,0
|
|
20230615,143500,61393130,6640,6640,6640,6640,0
|
|
20230615,143400,61393130,6640,6640,6640,6640,0
|
|
20230615,143300,61393130,6640,6640,6640,6640,0
|
|
20230615,143200,61393130,6640,6640,6640,6640,0
|
|
20230615,143100,61393130,6640,6640,6640,6640,0
|
|
20230615,143000,61393130,6640,6640,6640,6640,0
|
|
20230615,142900,61393130,6640,6640,6640,6640,0
|
|
20230615,142800,61393130,6640,6640,6640,6640,0
|
|
20230615,142700,61393130,6640,6640,6640,6640,0
|
|
20230615,142600,61393130,6640,6640,6640,6640,0
|
|
20230615,142500,61393130,6640,6640,6640,6640,0
|
|
20230615,142400,61393130,6640,6640,6640,6640,0
|
|
20230615,142300,61393130,6640,6640,6640,6640,0
|
|
20230615,142200,61393130,6640,6640,6640,6640,0
|
|
20230615,142100,61393130,6640,6640,6640,6640,0
|
|
20230615,142000,61393130,6640,6640,6640,6640,0
|
|
20230615,141900,61393130,6640,6640,6640,6640,5
|
|
20230615,141800,61359930,6640,6640,6640,6640,0
|
|
20230615,141700,61359930,6640,6640,6640,6640,0
|
|
20230615,141600,61359930,6640,6630,6640,6620,92
|
|
20230615,141500,60750670,6630,6630,6630,6630,0
|
|
20230615,141400,60750670,6630,6640,6640,6630,31
|
|
20230615,141300,60545130,6630,6630,6630,6630,0
|
|
20230615,141200,60545130,6630,6640,6640,6630,153
|
|
20230615,141100,59530720,6630,6630,6630,6630,0
|
|
20230615,141000,59530720,6630,6630,6630,6630,0
|
|
20230615,140900,59530720,6630,6630,6630,6630,0
|
|
20230615,140800,59530720,6630,6630,6630,6630,0
|
|
20230615,140700,59530720,6630,6630,6630,6630,0
|
|
20230615,140600,59530720,6630,6630,6630,6630,0
|
|
20230615,140500,59530720,6630,6630,6630,6630,0
|
|
20230615,140400,59530720,6630,6630,6630,6630,0
|
|
20230615,140300,59530720,6630,6630,6630,6630,0
|
|
20230615,140200,59530720,6630,6630,6630,6630,0
|
|
20230615,140100,59530720,6630,6630,6630,6630,0
|
|
20230615,140000,59530720,6630,6630,6630,6630,0
|
|
20230615,135900,59530720,6630,6630,6630,6630,0
|
|
20230615,135800,59530720,6630,6630,6630,6630,0
|
|
20230615,135700,59530720,6630,6630,6630,6630,0
|
|
20230615,135600,59530720,6630,6630,6630,6630,0
|
|
20230615,135500,59530720,6630,6630,6630,6630,0
|
|
20230615,135400,59530720,6630,6630,6630,6630,0
|
|
20230615,135300,59530720,6630,6630,6630,6630,0
|
|
20230615,135200,59530720,6630,6630,6630,6630,325
|
|
20230615,135100,57375970,6630,6630,6630,6630,0
|
|
20230615,135000,57375970,6630,6630,6630,6630,130
|
|
20230615,134900,56514070,6640,6640,6640,6640,0
|
|
20230615,134800,56514070,6640,6640,6640,6640,0
|
|
20230615,134700,56514070,6640,6640,6640,6640,0
|
|
20230615,134600,56514070,6640,6640,6640,6640,0
|
|
20230615,134500,56514070,6640,6640,6640,6640,0
|
|
20230615,134400,56514070,6640,6640,6640,6640,0
|
|
20230615,134300,56514070,6640,6640,6640,6640,0
|
|
20230615,134200,56514070,6640,6640,6640,6640,0
|
|
20230615,134100,56514070,6640,6640,6640,6640,0
|
|
20230615,134000,56514070,6640,6640,6640,6640,0
|
|
20230615,133900,56514070,6640,6640,6640,6640,0
|
|
20230615,133800,56514070,6640,6640,6640,6640,0
|
|
20230615,133700,56514070,6640,6640,6640,6640,0
|
|
20230615,133600,56514070,6640,6640,6640,6640,0
|
|
20230615,133500,56514070,6640,6640,6640,6640,0
|
|
20230615,133400,56514070,6640,6640,6640,6640,0
|
|
20230615,133300,56514070,6640,6640,6640,6640,1
|
|
20230615,133200,56507430,6630,6630,6630,6630,0
|
|
20230615,133100,56507430,6630,6630,6630,6630,0
|
|
20230615,133000,56507430,6630,6630,6630,6630,1
|
|
20230615,132900,56500800,6630,6630,6630,6630,0
|
|
20230615,132800,56500800,6630,6630,6630,6630,0
|
|
20230615,132700,56500800,6630,6630,6630,6630,100
|
|
20230615,132600,55837800,6630,6630,6630,6630,0
|
|
20230615,132500,55837800,6630,6630,6630,6630,0
|
|
20230615,132400,55837800,6630,6630,6630,6630,0
|
|
20230615,132300,55837800,6630,6630,6630,6630,0
|
|
20230615,132200,55837800,6630,6630,6630,6630,27
|
|
20230615,132100,55658790,6640,6640,6640,6640,0
|
|
20230615,132000,55658790,6640,6640,6640,6640,0
|
|
20230615,131900,55658790,6640,6640,6640,6640,0
|
|
20230615,131800,55658790,6640,6640,6640,6640,0
|
|
20230615,131700,55658790,6640,6640,6640,6640,0
|
|
20230615,131600,55658790,6640,6640,6640,6640,0
|
|
20230615,131500,55658790,6640,6640,6640,6640,0
|
|
20230615,131400,55658790,6640,6640,6640,6640,15
|
|
20230615,131300,55559190,6640,6640,6640,6640,0
|
|
20230615,131200,55559190,6640,6640,6640,6640,0
|
|
20230615,131100,55559190,6640,6640,6640,6640,0
|
|
20230615,131000,55559190,6640,6640,6640,6640,350
|
|
20230615,130900,53235190,6640,6640,6640,6640,0
|
|
20230615,130800,53235190,6640,6640,6640,6640,0
|
|
20230615,130700,53235190,6640,6640,6640,6640,1
|
|
20230615,130600,53228550,6630,6630,6630,6630,0
|
|
20230615,130500,53228550,6630,6630,6630,6630,0
|
|
20230615,130400,53228550,6630,6630,6630,6630,110
|
|
20230615,130300,52499250,6640,6640,6640,6640,0
|
|
20230615,130200,52499250,6640,6640,6640,6640,0
|
|
20230615,130100,52499250,6640,6640,6640,6640,0
|
|
20230615,130000,52499250,6640,6640,6640,6640,0
|
|
20230615,125900,52499250,6640,6640,6640,6640,0
|
|
20230615,125800,52499250,6640,6640,6640,6640,0
|
|
20230615,125700,52499250,6640,6640,6640,6640,0
|
|
20230615,125600,52499250,6640,6640,6640,6640,0
|
|
20230615,125500,52499250,6640,6640,6640,6640,0
|
|
20230615,125400,52499250,6640,6640,6640,6640,0
|
|
20230615,125300,52499250,6640,6640,6640,6640,0
|
|
20230615,125200,52499250,6640,6640,6640,6640,0
|
|
20230615,125100,52499250,6640,6640,6640,6640,0
|
|
20230615,125000,52499250,6640,6640,6640,6640,0
|
|
20230615,124900,52499250,6640,6640,6640,6640,0
|
|
20230615,124800,52499250,6640,6640,6640,6640,2
|
|
20230615,124700,52485970,6630,6630,6630,6630,0
|
|
20230615,124600,52485970,6630,6630,6630,6630,0
|
|
20230615,124500,52485970,6630,6630,6630,6630,0
|
|
20230615,124400,52485970,6630,6630,6630,6630,0
|
|
20230615,124300,52485970,6630,6630,6630,6630,0
|
|
20230615,124200,52485970,6630,6630,6630,6630,14
|
|
20230615,124100,52393150,6640,6640,6640,6640,0
|
|
20230615,124000,52393150,6640,6640,6640,6640,0
|
|
20230615,123900,52393150,6640,6640,6640,6640,0
|
|
20230615,123800,52393150,6640,6640,6640,6640,0
|
|
20230615,123700,52393150,6640,6640,6640,6640,0
|
|
20230615,123600,52393150,6640,6640,6640,6640,0
|
|
20230615,123500,52393150,6640,6640,6640,6640,0
|
|
20230615,123400,52393150,6640,6640,6640,6640,0
|
|
20230615,123300,52393150,6640,6640,6640,6640,0
|
|
20230615,123200,52393150,6640,6640,6640,6640,0
|
|
20230615,123100,52393150,6640,6640,6640,6640,0
|
|
20230615,123000,52393150,6640,6640,6640,6640,0
|
|
20230615,122900,52393150,6640,6640,6640,6640,0
|
|
20230615,122800,52393150,6640,6640,6640,6640,0
|
|
20230615,122700,52393150,6640,6640,6640,6640,0
|
|
20230615,122600,52393150,6640,6640,6640,6640,0
|
|
20230615,122500,52393150,6640,6640,6640,6640,0
|
|
20230615,122400,52393150,6640,6640,6640,6640,0
|
|
20230615,122300,52393150,6640,6640,6640,6640,0
|
|
20230615,122200,52393150,6640,6640,6640,6640,0
|
|
20230615,122100,52393150,6640,6640,6640,6640,0
|
|
20230615,122000,52393150,6640,6640,6640,6640,0
|
|
20230615,121900,52393150,6640,6640,6640,6640,0
|
|
20230615,121800,52393150,6640,6640,6640,6640,0
|
|
20230615,121700,52393150,6640,6640,6640,6640,0
|
|
20230615,121600,52393150,6640,6640,6640,6640,0
|
|
20230615,121500,52393150,6640,6640,6640,6640,0
|
|
20230615,121400,52393150,6640,6640,6640,6640,0
|
|
20230615,121300,52393150,6640,6640,6640,6640,0
|
|
20230615,121200,52393150,6640,6640,6640,6640,0
|
|
20230615,121100,52393150,6640,6640,6640,6640,0
|
|
20230615,121000,52393150,6640,6640,6640,6640,0
|
|
20230615,120900,52393150,6640,6640,6640,6640,0
|
|
20230615,120800,52393150,6640,6640,6640,6640,0
|
|
20230615,120700,52393150,6640,6640,6640,6640,0
|
|
20230615,120600,52393150,6640,6640,6640,6640,0
|
|
20230615,120500,52393150,6640,6640,6640,6640,0
|
|
20230615,120400,52393150,6640,6640,6640,6640,0
|
|
20230615,120300,52393150,6640,6640,6640,6640,5
|
|
20230615,120200,52359950,6640,6640,6640,6640,0
|
|
20230615,120100,52359950,6640,6640,6640,6640,0
|
|
20230615,120000,52359950,6640,6640,6640,6640,0
|
|
20230615,115900,52359950,6640,6640,6640,6640,1
|
|
20230615,115800,52353310,6630,6630,6630,6630,0
|
|
20230615,115700,52353310,6630,6630,6630,6630,0
|
|
20230615,115600,52353310,6630,6630,6630,6630,0
|
|
20230615,115500,52353310,6630,6630,6630,6630,0
|
|
20230615,115400,52353310,6630,6630,6630,6630,0
|
|
20230615,115300,52353310,6630,6630,6630,6630,0
|
|
20230615,115200,52353310,6630,6630,6630,6630,0
|
|
20230615,115100,52353310,6630,6630,6630,6630,0
|
|
20230615,115000,52353310,6630,6630,6630,6630,0
|
|
20230615,114900,52353310,6630,6630,6630,6630,0
|
|
20230615,114800,52353310,6630,6630,6630,6630,0
|
|
20230615,114700,52353310,6630,6630,6630,6630,0
|
|
20230615,114600,52353310,6630,6630,6630,6630,0
|
|
20230615,114500,52353310,6630,6630,6630,6630,0
|
|
20230615,114400,52353310,6630,6630,6630,6630,0
|
|
20230615,114300,52353310,6630,6630,6630,6630,44
|
|
20230615,114200,52061590,6630,6630,6630,6630,0
|
|
20230615,114100,52061590,6630,6630,6630,6630,0
|
|
20230615,114000,52061590,6630,6630,6630,6630,0
|
|
20230615,113900,52061590,6630,6630,6630,6630,0
|
|
20230615,113800,52061590,6630,6630,6630,6630,10
|
|
20230615,113700,51995290,6630,6620,6630,6620,60
|
|
20230615,113600,51597590,6620,6620,6620,6620,0
|
|
20230615,113500,51597590,6620,6620,6620,6620,0
|
|
20230615,113400,51597590,6620,6620,6620,6620,0
|
|
20230615,113300,51597590,6620,6620,6620,6620,23
|
|
20230615,113200,51445330,6620,6620,6620,6620,200
|
|
20230615,113100,50121330,6620,6620,6620,6620,0
|
|
20230615,113000,50121330,6620,6620,6620,6620,0
|
|
20230615,112900,50121330,6620,6620,6620,6620,0
|
|
20230615,112800,50121330,6620,6620,6620,6620,0
|
|
20230615,112700,50121330,6620,6620,6620,6620,0
|
|
20230615,112600,50121330,6620,6620,6620,6620,0
|
|
20230615,112500,50121330,6620,6620,6620,6620,0
|
|
20230615,112400,50121330,6620,6620,6620,6620,0
|
|
20230615,112300,50121330,6620,6620,6620,6620,0
|
|
20230615,112200,50121330,6620,6620,6620,6620,1
|
|
20230615,112100,50114710,6610,6610,6610,6610,100
|
|
20230615,112000,49453710,6610,6610,6610,6610,0
|
|
20230615,111900,49453710,6610,6610,6610,6610,0
|
|
20230615,111800,49453710,6610,6610,6610,6610,0
|
|
20230615,111700,49453710,6610,6610,6610,6610,0
|
|
20230615,111600,49453710,6610,6610,6610,6610,0
|
|
20230615,111500,49453710,6610,6610,6610,6610,3
|
|
20230615,111400,49433880,6620,6620,6620,6620,0
|
|
20230615,111300,49433880,6620,6620,6620,6620,0
|
|
20230615,111200,49433880,6620,6620,6620,6620,0
|
|
20230615,111100,49433880,6620,6620,6620,6620,0
|
|
20230615,111000,49433880,6620,6620,6620,6620,433
|
|
20230615,110900,46567420,6620,6620,6620,6620,0
|
|
20230615,110800,46567420,6620,6620,6620,6620,0
|
|
20230615,110700,46567420,6620,6620,6620,6620,0
|
|
20230615,110600,46567420,6620,6620,6620,6620,170
|
|
20230615,110500,45442020,6630,6630,6630,6630,0
|
|
20230615,110400,45442020,6630,6630,6630,6630,0
|
|
20230615,110300,45442020,6630,6630,6630,6630,0
|
|
20230615,110200,45442020,6630,6620,6630,6620,219
|
|
20230615,110100,43992230,6620,6620,6620,6620,367
|
|
20230615,110000,41562690,6620,6620,6620,6620,0
|
|
20230615,105900,41562690,6620,6620,6620,6620,3
|
|
20230615,105800,41542830,6630,6630,6630,6630,0
|
|
20230615,105700,41542830,6630,6630,6630,6630,1122
|
|
20230615,105600,34103970,6640,6650,6650,6640,1999
|
|
20230615,105500,20820810,6660,6660,6660,6660,0
|
|
20230615,105400,20820810,6660,6660,6660,6660,0
|
|
20230615,105300,20820810,6660,6660,6660,6660,0
|
|
20230615,105200,20820810,6660,6660,6660,6660,0
|
|
20230615,105100,20820810,6660,6660,6660,6660,0
|
|
20230615,105000,20820810,6660,6660,6660,6660,0
|
|
20230615,104900,20820810,6660,6660,6660,6660,0
|
|
20230615,104800,20820810,6660,6660,6660,6660,0
|
|
20230615,104700,20820810,6660,6660,6660,6660,0
|
|
20230615,104600,20820810,6660,6660,6660,6660,0
|
|
20230615,104500,20820810,6660,6660,6660,6660,0
|
|
20230615,104400,20820810,6660,6660,6660,6660,9
|
|
20230615,104300,20760870,6660,6660,6660,6660,0
|
|
20230615,104200,20760870,6660,6660,6660,6660,10
|
|
20230615,104100,20694270,6690,6690,6690,6690,0
|
|
20230615,104000,20694270,6690,6690,6690,6690,0
|
|
20230615,103900,20694270,6690,6690,6690,6690,0
|
|
20230615,103800,20694270,6690,6690,6690,6690,0
|
|
20230615,103700,20694270,6690,6690,6690,6690,0
|
|
20230615,103600,20694270,6690,6690,6690,6690,0
|
|
20230615,103500,20694270,6690,6670,6690,6670,50
|
|
20230615,103400,20360650,6650,6650,6650,6650,0
|
|
20230615,103300,20360650,6650,6650,6650,6650,0
|
|
20230615,103200,20360650,6650,6650,6650,6650,132
|
|
20230615,103100,19482850,6640,6640,6640,6640,0
|
|
20230615,103000,19482850,6640,6650,6650,6640,510
|
|
20230615,102900,16091380,6650,6650,6650,6650,0
|
|
20230615,102800,16091380,6650,6650,6650,6650,0
|
|
20230615,102700,16091380,6650,6650,6650,6650,0
|
|
20230615,102600,16091380,6650,6650,6650,6650,0
|
|
20230615,102500,16091380,6650,6650,6650,6650,0
|
|
20230615,102400,16091380,6650,6650,6650,6650,0
|
|
20230615,102300,16091380,6650,6650,6650,6650,0
|
|
20230615,102200,16091380,6650,6650,6650,6650,0
|
|
20230615,102100,16091380,6650,6650,6650,6650,0
|
|
20230615,102000,16091380,6650,6650,6650,6650,0
|
|
20230615,101900,16091380,6650,6650,6650,6650,26
|
|
20230615,101800,15918480,6650,6650,6650,6650,0
|
|
20230615,101700,15918480,6650,6650,6650,6650,0
|
|
20230615,101600,15918480,6650,6650,6650,6650,130
|
|
20230615,101500,15053980,6660,6660,6660,6660,0
|
|
20230615,101400,15053980,6660,6660,6660,6660,0
|
|
20230615,101300,15053980,6660,6660,6660,6660,0
|
|
20230615,101200,15053980,6660,6660,6660,6660,0
|
|
20230615,101100,15053980,6660,6660,6660,6660,0
|
|
20230615,101000,15053980,6660,6660,6660,6660,73
|
|
20230615,100900,14567800,6660,6660,6660,6660,0
|
|
20230615,100800,14567800,6660,6660,6660,6660,150
|
|
20230615,100700,13568800,6660,6660,6660,6660,0
|
|
20230615,100600,13568800,6660,6660,6660,6660,0
|
|
20230615,100500,13568800,6660,6660,6660,6660,0
|
|
20230615,100400,13568800,6660,6660,6660,6660,10
|
|
20230615,100300,13502200,6660,6660,6660,6660,0
|
|
20230615,100200,13502200,6660,6660,6660,6660,0
|
|
20230615,100100,13502200,6660,6660,6660,6660,0
|
|
20230615,100000,13502200,6660,6660,6660,6660,0
|
|
20230615,095900,13502200,6660,6660,6660,6660,0
|
|
20230615,095800,13502200,6660,6660,6660,6660,0
|
|
20230615,095700,13502200,6660,6660,6660,6660,0
|
|
20230615,095600,13502200,6660,6660,6660,6660,0
|
|
20230615,095500,13502200,6660,6660,6660,6660,0
|
|
20230615,095400,13502200,6660,6660,6660,6660,0
|
|
20230615,095300,13502200,6660,6660,6660,6660,0
|
|
20230615,095200,13502200,6660,6660,6660,6660,0
|
|
20230615,095100,13502200,6660,6660,6660,6660,0
|
|
20230615,095000,13502200,6660,6660,6660,6660,0
|
|
20230615,094900,13502200,6660,6660,6660,6660,0
|
|
20230615,094800,13502200,6660,6670,6670,6660,148
|
|
20230615,094700,12515680,6670,6670,6670,6670,0
|
|
20230615,094600,12515680,6670,6670,6670,6670,0
|
|
20230615,094500,12515680,6670,6670,6670,6670,0
|
|
20230615,094400,12515680,6670,6670,6670,6670,0
|
|
20230615,094300,12515680,6670,6670,6670,6670,0
|
|
20230615,094200,12515680,6670,6670,6670,6670,0
|
|
20230615,094100,12515680,6670,6670,6670,6670,0
|
|
20230615,094000,12515680,6670,6670,6670,6670,0
|
|
20230615,093900,12515680,6670,6670,6670,6670,0
|
|
20230615,093800,12515680,6670,6670,6670,6670,71
|
|
20230615,093700,12042110,6660,6660,6660,6660,0
|
|
20230615,093600,12042110,6660,6660,6660,6660,0
|
|
20230615,093500,12042110,6660,6660,6660,6660,11
|
|
20230615,093400,11968850,6660,6660,6660,6660,0
|
|
20230615,093300,11968850,6660,6660,6660,6660,0
|
|
20230615,093200,11968850,6660,6660,6660,6660,0
|
|
20230615,093100,11968850,6660,6660,6660,6660,0
|
|
20230615,093000,11968850,6660,6670,6670,6660,611
|
|
20230615,092900,7896650,6690,6690,6690,6690,100
|
|
20230615,092800,7227650,6690,6690,6690,6690,0
|
|
20230615,092700,7227650,6690,6690,6690,6690,0
|
|
20230615,092600,7227650,6690,6690,6690,6690,10
|
|
20230615,092500,7160750,6670,6670,6670,6670,0
|
|
20230615,092400,7160750,6670,6670,6670,6670,0
|
|
20230615,092300,7160750,6670,6670,6670,6670,0
|
|
20230615,092200,7160750,6670,6670,6670,6670,0
|
|
20230615,092100,7160750,6670,6670,6670,6670,6
|
|
20230615,092000,7120730,6660,6660,6660,6660,0
|
|
20230615,091900,7120730,6660,6660,6660,6660,0
|
|
20230615,091800,7120730,6660,6660,6660,6660,101
|
|
20230615,091700,6448070,6670,6670,6670,6670,0
|
|
20230615,091600,6448070,6670,6670,6670,6670,57
|
|
20230615,091500,6067880,6670,6670,6670,6670,4
|
|
20230615,091400,6041200,6670,6670,6670,6670,108
|
|
20230615,091300,5320840,6660,6660,6660,6660,0
|
|
20230615,091200,5320840,6660,6660,6660,6660,73
|
|
20230615,091100,4834660,6670,6670,6670,6670,108
|
|
20230615,091000,4114300,6670,6670,6670,6670,0
|
|
20230615,090900,4114300,6670,6690,6690,6670,104
|
|
20230615,090800,3420420,6690,6690,6690,6690,0
|
|
20230615,090700,3420420,6690,6690,6690,6690,0
|
|
20230615,090600,3420420,6690,6690,6690,6690,0
|
|
20230615,090500,3420420,6690,6690,6690,6690,1
|
|
20230615,090400,3413730,6670,6680,6680,6670,178
|
|
20230615,090300,2226210,6670,6670,6670,6670,144
|
|
20230615,090200,1265730,6680,6680,6680,6680,0
|
|
20230615,090100,1265730,6680,6700,6700,6680,42
|
|
20230615,090000,984890,6690,6700,6700,6690,147
|