681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201800,242226460,6600,6600,6600,6600,988
|
|
20230626,201700,242226460,6600,6600,6600,6600,0
|
|
20230626,201600,242226460,6600,6600,6600,6600,0
|
|
20230626,201500,242226460,6600,6600,6600,6600,0
|
|
20230626,201400,242226460,6600,6600,6600,6600,0
|
|
20230626,201300,242226460,6600,6600,6600,6600,0
|
|
20230626,201200,242226460,6600,6600,6600,6600,0
|
|
20230626,201100,242226460,6600,6600,6600,6600,0
|
|
20230626,201000,242226460,6600,6600,6600,6600,0
|
|
20230626,200900,242226460,6600,6600,6600,6600,0
|
|
20230626,200800,242226460,6600,6600,6600,6600,0
|
|
20230626,200700,242226460,6600,6600,6600,6600,0
|
|
20230626,200600,242226460,6600,6600,6600,6600,0
|
|
20230626,200500,242226460,6600,6600,6600,6600,0
|
|
20230626,200400,242226460,6600,6600,6600,6600,0
|
|
20230626,200300,242226460,6600,6600,6600,6600,0
|
|
20230626,200200,242226460,6600,6600,6600,6600,0
|
|
20230626,200100,242226460,6600,6600,6600,6600,0
|
|
20230626,200000,242226460,6600,6600,6600,6600,0
|
|
20230626,195900,242226460,6600,6600,6600,6600,0
|
|
20230626,195800,242226460,6600,6600,6600,6600,0
|
|
20230626,195700,242226460,6600,6600,6600,6600,0
|
|
20230626,195600,242226460,6600,6600,6600,6600,0
|
|
20230626,195500,242226460,6600,6600,6600,6600,0
|
|
20230626,195400,242226460,6600,6600,6600,6600,0
|
|
20230626,195300,242226460,6600,6600,6600,6600,0
|
|
20230626,195200,242226460,6600,6600,6600,6600,0
|
|
20230626,195100,242226460,6600,6600,6600,6600,0
|
|
20230626,195000,242226460,6600,6600,6600,6600,0
|
|
20230626,194900,242226460,6600,6600,6600,6600,0
|
|
20230626,194800,242226460,6600,6600,6600,6600,988
|
|
20230626,194700,242226460,6600,6600,6600,6600,0
|
|
20230626,194600,242226460,6600,6600,6600,6600,0
|
|
20230626,194500,242226460,6600,6600,6600,6600,0
|
|
20230626,194400,242226460,6600,6600,6600,6600,0
|
|
20230626,194300,242226460,6600,6600,6600,6600,0
|
|
20230626,194200,242226460,6600,6600,6600,6600,0
|
|
20230626,194100,242226460,6600,6600,6600,6600,0
|
|
20230626,194000,242226460,6600,6600,6600,6600,0
|
|
20230626,193900,242226460,6600,6600,6600,6600,0
|
|
20230626,193800,242226460,6600,6600,6600,6600,0
|
|
20230626,193700,242226460,6600,6600,6600,6600,0
|
|
20230626,193600,242226460,6600,6600,6600,6600,0
|
|
20230626,193500,242226460,6600,6600,6600,6600,0
|
|
20230626,193400,242226460,6600,6600,6600,6600,0
|
|
20230626,193300,242226460,6600,6600,6600,6600,0
|
|
20230626,193200,242226460,6600,6600,6600,6600,0
|
|
20230626,193100,242226460,6600,6600,6600,6600,0
|
|
20230626,193000,242226460,6600,6600,6600,6600,0
|
|
20230626,192900,242226460,6600,6600,6600,6600,0
|
|
20230626,192800,242226460,6600,6600,6600,6600,0
|
|
20230626,192700,242226460,6600,6600,6600,6600,0
|
|
20230626,192600,242226460,6600,6600,6600,6600,0
|
|
20230626,192500,242226460,6600,6600,6600,6600,0
|
|
20230626,192400,242226460,6600,6600,6600,6600,0
|
|
20230626,192300,242226460,6600,6600,6600,6600,0
|
|
20230626,192200,242226460,6600,6600,6600,6600,0
|
|
20230626,192100,242226460,6600,6600,6600,6600,0
|
|
20230626,192000,242226460,6600,6600,6600,6600,0
|
|
20230626,191900,242226460,6600,6600,6600,6600,0
|
|
20230626,191800,242226460,6600,6600,6600,6600,988
|
|
20230626,191700,242226460,6600,6600,6600,6600,0
|
|
20230626,191600,242226460,6600,6600,6600,6600,0
|
|
20230626,191500,242226460,6600,6600,6600,6600,0
|
|
20230626,191400,242226460,6600,6600,6600,6600,0
|
|
20230626,191300,242226460,6600,6600,6600,6600,0
|
|
20230626,191200,242226460,6600,6600,6600,6600,0
|
|
20230626,191100,242226460,6600,6600,6600,6600,0
|
|
20230626,191000,242226460,6600,6600,6600,6600,0
|
|
20230626,190900,242226460,6600,6600,6600,6600,0
|
|
20230626,190800,242226460,6600,6600,6600,6600,0
|
|
20230626,190700,242226460,6600,6600,6600,6600,0
|
|
20230626,190600,242226460,6600,6600,6600,6600,0
|
|
20230626,190500,242226460,6600,6600,6600,6600,0
|
|
20230626,190400,242226460,6600,6600,6600,6600,0
|
|
20230626,190300,242226460,6600,6600,6600,6600,0
|
|
20230626,190200,242226460,6600,6600,6600,6600,0
|
|
20230626,190100,242226460,6600,6600,6600,6600,0
|
|
20230626,190000,242226460,6600,6600,6600,6600,0
|
|
20230626,185900,242226460,6600,6600,6600,6600,0
|
|
20230626,185800,242226460,6600,6600,6600,6600,0
|
|
20230626,185700,242226460,6600,6600,6600,6600,0
|
|
20230626,185600,242226460,6600,6600,6600,6600,0
|
|
20230626,185500,242226460,6600,6600,6600,6600,0
|
|
20230626,185400,242226460,6600,6600,6600,6600,0
|
|
20230626,185300,242226460,6600,6600,6600,6600,0
|
|
20230626,185200,242226460,6600,6600,6600,6600,0
|
|
20230626,185100,242226460,6600,6600,6600,6600,0
|
|
20230626,185000,242226460,6600,6600,6600,6600,0
|
|
20230626,184900,242226460,6600,6600,6600,6600,0
|
|
20230626,184800,242226460,6600,6600,6600,6600,988
|
|
20230626,184700,242226460,6600,6600,6600,6600,0
|
|
20230626,184600,242226460,6600,6600,6600,6600,0
|
|
20230626,184500,242226460,6600,6600,6600,6600,0
|
|
20230626,184400,242226460,6600,6600,6600,6600,0
|
|
20230626,184300,242226460,6600,6600,6600,6600,0
|
|
20230626,184200,242226460,6600,6600,6600,6600,0
|
|
20230626,184100,242226460,6600,6600,6600,6600,0
|
|
20230626,184000,242226460,6600,6600,6600,6600,0
|
|
20230626,183900,242226460,6600,6600,6600,6600,0
|
|
20230626,183800,242226460,6600,6600,6600,6600,0
|
|
20230626,183700,242226460,6600,6600,6600,6600,0
|
|
20230626,183600,242226460,6600,6600,6600,6600,0
|
|
20230626,183500,242226460,6600,6600,6600,6600,0
|
|
20230626,183400,242226460,6600,6600,6600,6600,0
|
|
20230626,183300,242226460,6600,6600,6600,6600,0
|
|
20230626,183200,242226460,6600,6600,6600,6600,0
|
|
20230626,183100,242226460,6600,6600,6600,6600,0
|
|
20230626,183000,242226460,6600,6600,6600,6600,0
|
|
20230626,182900,242226460,6600,6600,6600,6600,0
|
|
20230626,182800,242226460,6600,6600,6600,6600,0
|
|
20230626,182700,242226460,6600,6600,6600,6600,0
|
|
20230626,182600,242226460,6600,6600,6600,6600,0
|
|
20230626,182500,242226460,6600,6600,6600,6600,0
|
|
20230626,182400,242226460,6600,6600,6600,6600,0
|
|
20230626,182300,242226460,6600,6600,6600,6600,0
|
|
20230626,182200,242226460,6600,6600,6600,6600,0
|
|
20230626,182100,242226460,6600,6600,6600,6600,0
|
|
20230626,182000,242226460,6600,6600,6600,6600,0
|
|
20230626,181900,242226460,6600,6600,6600,6600,0
|
|
20230626,181800,242226460,6600,6600,6600,6600,988
|
|
20230626,181700,242226460,6600,6600,6600,6600,0
|
|
20230626,181600,242226460,6600,6600,6600,6600,0
|
|
20230626,181500,242226460,6600,6600,6600,6600,0
|
|
20230626,181400,242226460,6600,6600,6600,6600,0
|
|
20230626,181300,242226460,6600,6600,6600,6600,0
|
|
20230626,181200,242226460,6600,6600,6600,6600,0
|
|
20230626,181100,242226460,6600,6600,6600,6600,0
|
|
20230626,181000,242226460,6600,6600,6600,6600,0
|
|
20230626,180900,242226460,6600,6600,6600,6600,0
|
|
20230626,180800,242226460,6600,6600,6600,6600,0
|
|
20230626,180700,242226460,6600,6600,6600,6600,0
|
|
20230626,180600,242226460,6600,6600,6600,6600,0
|
|
20230626,180500,242226460,6600,6600,6600,6600,0
|
|
20230626,180400,242226460,6600,6600,6600,6600,0
|
|
20230626,180300,242226460,6600,6600,6600,6600,0
|
|
20230626,180200,242226460,6600,6600,6600,6600,0
|
|
20230626,180100,242226460,6600,6600,6600,6600,0
|
|
20230626,180000,242226460,6600,6600,6600,6600,0
|
|
20230626,175900,242226460,6600,6600,6600,6600,0
|
|
20230626,175800,242226460,6600,6600,6600,6600,0
|
|
20230626,175700,242226460,6600,6600,6600,6600,0
|
|
20230626,175600,242226460,6600,6600,6600,6600,0
|
|
20230626,175500,242226460,6600,6600,6600,6600,0
|
|
20230626,175400,242226460,6600,6600,6600,6600,0
|
|
20230626,175300,242226460,6600,6600,6600,6600,0
|
|
20230626,175200,242226460,6600,6600,6600,6600,0
|
|
20230626,175100,242226460,6600,6600,6600,6600,0
|
|
20230626,175000,242226460,6600,6600,6600,6600,0
|
|
20230626,174900,242226460,6600,6600,6600,6600,0
|
|
20230626,174800,242226460,6600,6600,6600,6600,988
|
|
20230626,174700,242226460,6600,6600,6600,6600,0
|
|
20230626,174600,242226460,6600,6600,6600,6600,0
|
|
20230626,174500,242226460,6600,6600,6600,6600,0
|
|
20230626,174400,242226460,6600,6600,6600,6600,0
|
|
20230626,174300,242226460,6600,6600,6600,6600,0
|
|
20230626,174200,242226460,6600,6600,6600,6600,0
|
|
20230626,174100,242226460,6600,6600,6600,6600,0
|
|
20230626,174000,242226460,6600,6600,6600,6600,0
|
|
20230626,173900,242226460,6600,6600,6600,6600,0
|
|
20230626,173800,242226460,6600,6600,6600,6600,0
|
|
20230626,173700,242226460,6600,6600,6600,6600,0
|
|
20230626,173600,242226460,6600,6600,6600,6600,0
|
|
20230626,173500,242226460,6600,6600,6600,6600,0
|
|
20230626,173400,242226460,6600,6600,6600,6600,0
|
|
20230626,173300,242226460,6600,6600,6600,6600,0
|
|
20230626,173200,242226460,6600,6600,6600,6600,0
|
|
20230626,173100,242226460,6600,6600,6600,6600,0
|
|
20230626,173000,242226460,6600,6600,6600,6600,0
|
|
20230626,172900,242226460,6600,6600,6600,6600,0
|
|
20230626,172800,242226460,6600,6600,6600,6600,0
|
|
20230626,172700,242226460,6600,6600,6600,6600,0
|
|
20230626,172600,242226460,6600,6600,6600,6600,0
|
|
20230626,172500,242226460,6600,6600,6600,6600,0
|
|
20230626,172400,242226460,6600,6600,6600,6600,0
|
|
20230626,172300,242226460,6600,6600,6600,6600,0
|
|
20230626,172200,242226460,6600,6600,6600,6600,0
|
|
20230626,172100,242226460,6600,6600,6600,6600,0
|
|
20230626,172000,242226460,6600,6600,6600,6600,0
|
|
20230626,171900,242226460,6600,6600,6600,6600,0
|
|
20230626,171800,242226460,6600,6600,6600,6600,988
|
|
20230626,171700,242226460,6600,6600,6600,6600,0
|
|
20230626,171600,242226460,6600,6600,6600,6600,0
|
|
20230626,171500,242226460,6600,6600,6600,6600,0
|
|
20230626,171400,242226460,6600,6600,6600,6600,0
|
|
20230626,171300,242226460,6600,6600,6600,6600,0
|
|
20230626,171200,242226460,6600,6600,6600,6600,0
|
|
20230626,171100,242226460,6600,6600,6600,6600,0
|
|
20230626,171000,242226460,6600,6600,6600,6600,0
|
|
20230626,170900,242226460,6600,6600,6600,6600,0
|
|
20230626,170800,242226460,6600,6600,6600,6600,0
|
|
20230626,170700,242226460,6600,6600,6600,6600,0
|
|
20230626,170600,242226460,6600,6600,6600,6600,0
|
|
20230626,170500,242226460,6600,6600,6600,6600,0
|
|
20230626,170400,242226460,6600,6600,6600,6600,0
|
|
20230626,170300,242226460,6600,6600,6600,6600,0
|
|
20230626,170200,242226460,6600,6600,6600,6600,0
|
|
20230626,170100,242226460,6600,6600,6600,6600,0
|
|
20230626,170000,242226460,6600,6600,6600,6600,0
|
|
20230626,165900,242226460,6600,6600,6600,6600,0
|
|
20230626,165800,242226460,6600,6600,6600,6600,0
|
|
20230626,165700,242226460,6600,6600,6600,6600,0
|
|
20230626,165600,242226460,6600,6600,6600,6600,0
|
|
20230626,165500,242226460,6600,6600,6600,6600,0
|
|
20230626,165400,242226460,6600,6600,6600,6600,0
|
|
20230626,165300,242226460,6600,6600,6600,6600,0
|
|
20230626,165200,242226460,6600,6600,6600,6600,0
|
|
20230626,165100,242226460,6600,6600,6600,6600,0
|
|
20230626,165000,242226460,6600,6600,6600,6600,0
|
|
20230626,164900,242226460,6600,6600,6600,6600,0
|
|
20230626,164800,242226460,6600,6600,6600,6600,988
|
|
20230626,164700,242226460,6600,6600,6600,6600,0
|
|
20230626,164600,242226460,6600,6600,6600,6600,0
|
|
20230626,164500,242226460,6600,6600,6600,6600,0
|
|
20230626,164400,242226460,6600,6600,6600,6600,0
|
|
20230626,164300,242226460,6600,6600,6600,6600,0
|
|
20230626,164200,242226460,6600,6600,6600,6600,0
|
|
20230626,164100,242226460,6600,6600,6600,6600,0
|
|
20230626,164000,242226460,6600,6600,6600,6600,0
|
|
20230626,163900,242226460,6600,6600,6600,6600,0
|
|
20230626,163800,242226460,6600,6600,6600,6600,0
|
|
20230626,163700,242226460,6600,6600,6600,6600,0
|
|
20230626,163600,242226460,6600,6600,6600,6600,0
|
|
20230626,163500,242226460,6600,6600,6600,6600,0
|
|
20230626,163400,242226460,6600,6600,6600,6600,0
|
|
20230626,163300,242226460,6600,6600,6600,6600,0
|
|
20230626,163200,242226460,6600,6600,6600,6600,0
|
|
20230626,163100,242226460,6600,6600,6600,6600,0
|
|
20230626,163000,242226460,6600,6600,6600,6600,0
|
|
20230626,162900,242226460,6600,6600,6600,6600,0
|
|
20230626,162800,242226460,6600,6600,6600,6600,0
|
|
20230626,162700,242226460,6600,6600,6600,6600,0
|
|
20230626,162600,242226460,6600,6600,6600,6600,0
|
|
20230626,162500,242226460,6600,6600,6600,6600,0
|
|
20230626,162400,242226460,6600,6600,6600,6600,0
|
|
20230626,162300,242226460,6600,6600,6600,6600,0
|
|
20230626,162200,242226460,6600,6600,6600,6600,0
|
|
20230626,162100,242226460,6600,6600,6600,6600,0
|
|
20230626,162000,242226460,6600,6600,6600,6600,0
|
|
20230626,161900,242226460,6600,6600,6600,6600,0
|
|
20230626,161800,242226460,6600,6600,6600,6600,988
|
|
20230626,161700,242226460,6600,6600,6600,6600,0
|
|
20230626,161600,242226460,6600,6600,6600,6600,0
|
|
20230626,161500,242226460,6600,6600,6600,6600,0
|
|
20230626,161400,242226460,6600,6600,6600,6600,0
|
|
20230626,161300,242226460,6600,6600,6600,6600,0
|
|
20230626,161200,242226460,6600,6600,6600,6600,0
|
|
20230626,161100,242226460,6600,6600,6600,6600,0
|
|
20230626,161000,242226460,6600,6600,6600,6600,0
|
|
20230626,160900,242226460,6600,6600,6600,6600,0
|
|
20230626,160800,242226460,6600,6600,6600,6600,0
|
|
20230626,160700,242226460,6600,6600,6600,6600,0
|
|
20230626,160600,242226460,6600,6600,6600,6600,0
|
|
20230626,160500,242226460,6600,6600,6600,6600,0
|
|
20230626,160400,242226460,6600,6600,6600,6600,0
|
|
20230626,160300,242226460,6600,6600,6600,6600,0
|
|
20230626,160200,242226460,6600,6600,6600,6600,0
|
|
20230626,160100,242226460,6600,6600,6600,6600,0
|
|
20230626,160000,242226460,6600,6600,6600,6600,0
|
|
20230626,155900,242226460,6600,6600,6600,6600,0
|
|
20230626,155800,242226460,6600,6600,6600,6600,0
|
|
20230626,155700,242226460,6600,6600,6600,6600,0
|
|
20230626,155600,242226460,6600,6600,6600,6600,0
|
|
20230626,155500,242226460,6600,6600,6600,6600,0
|
|
20230626,155400,242226460,6600,6600,6600,6600,0
|
|
20230626,155300,242226460,6600,6600,6600,6600,0
|
|
20230626,155200,242226460,6600,6600,6600,6600,0
|
|
20230626,155100,242226460,6600,6600,6600,6600,0
|
|
20230626,155000,242226460,6600,6600,6600,6600,0
|
|
20230626,154900,242226460,6600,6600,6600,6600,0
|
|
20230626,154800,242226460,6600,6600,6600,6600,988
|
|
20230626,154700,242226460,6600,6600,6600,6600,0
|
|
20230626,154600,242226460,6600,6600,6600,6600,0
|
|
20230626,154500,242226460,6600,6600,6600,6600,0
|
|
20230626,154400,242226460,6600,6600,6600,6600,0
|
|
20230626,154300,242226460,6600,6600,6600,6600,0
|
|
20230626,154200,242226460,6600,6600,6600,6600,0
|
|
20230626,154100,242226460,6600,6600,6600,6600,0
|
|
20230626,154000,242226460,6600,6600,6600,6600,0
|
|
20230626,153900,242226460,6600,6600,6600,6600,0
|
|
20230626,153800,242226460,6600,6600,6600,6600,0
|
|
20230626,153700,242226460,6600,6600,6600,6600,0
|
|
20230626,153600,242226460,6600,6600,6600,6600,0
|
|
20230626,153500,242226460,6600,6600,6600,6600,0
|
|
20230626,153400,242226460,6600,6600,6600,6600,0
|
|
20230626,153300,242226460,6600,6600,6600,6600,0
|
|
20230626,153200,242226460,6600,6600,6600,6600,0
|
|
20230626,153100,242226460,6600,6600,6600,6600,0
|
|
20230626,153000,242226460,6600,6600,6600,6600,988
|
|
20230626,152900,235705660,6630,6630,6630,6630,0
|
|
20230626,152800,235705660,6630,6630,6630,6630,0
|
|
20230626,152700,235705660,6630,6630,6630,6630,0
|
|
20230626,152600,235705660,6630,6630,6630,6630,0
|
|
20230626,152500,235705660,6630,6630,6630,6630,0
|
|
20230626,152400,235705660,6630,6630,6630,6630,0
|
|
20230626,152300,235705660,6630,6630,6630,6630,0
|
|
20230626,152200,235705660,6630,6630,6630,6630,0
|
|
20230626,152100,235705660,6630,6630,6630,6630,0
|
|
20230626,152000,235705660,6630,6630,6630,6630,0
|
|
20230626,151900,235705660,6630,6620,6630,6620,2
|
|
20230626,151800,235692410,6610,6610,6610,6610,0
|
|
20230626,151700,235692410,6610,6610,6610,6610,490
|
|
20230626,151600,232453510,6620,6620,6620,6620,1510
|
|
20230626,151500,222457310,6620,6620,6620,6620,50
|
|
20230626,151400,222126310,6630,6630,6630,6630,0
|
|
20230626,151300,222126310,6630,6630,6630,6630,15
|
|
20230626,151200,222026860,6620,6620,6620,6620,0
|
|
20230626,151100,222026860,6620,6620,6620,6620,0
|
|
20230626,151000,222026860,6620,6620,6620,6620,0
|
|
20230626,150900,222026860,6620,6620,6620,6620,0
|
|
20230626,150800,222026860,6620,6620,6620,6620,28
|
|
20230626,150700,221841500,6620,6620,6620,6620,386
|
|
20230626,150600,219286180,6620,6620,6620,6620,1
|
|
20230626,150500,219279560,6610,6620,6620,6610,3
|
|
20230626,150400,219259710,6610,6610,6610,6610,0
|
|
20230626,150300,219259710,6610,6610,6610,6610,140
|
|
20230626,150200,218334310,6610,6620,6620,6610,165
|
|
20230626,150100,217242910,6620,6620,6620,6620,600
|
|
20230626,150000,213270910,6620,6620,6620,6620,162
|
|
20230626,145900,212198470,6630,6630,6630,6630,5
|
|
20230626,145800,212165320,6610,6610,6610,6610,225
|
|
20230626,145700,210678070,6610,6610,6610,6610,0
|
|
20230626,145600,210678070,6610,6620,6620,6610,729
|
|
20230626,145500,205858740,6630,6630,6630,6630,38
|
|
20230626,145400,205606800,6630,6630,6630,6630,1
|
|
20230626,145300,205600170,6630,6630,6630,6630,0
|
|
20230626,145200,205600170,6630,6630,6630,6630,59
|
|
20230626,145100,205209000,6630,6630,6630,6630,0
|
|
20230626,145000,205209000,6630,6630,6630,6630,103
|
|
20230626,144900,204526110,6630,6630,6630,6630,0
|
|
20230626,144800,204526110,6630,6630,6630,6630,1
|
|
20230626,144700,204519480,6640,6630,6640,6630,305
|
|
20230626,144600,202494330,6640,6630,6640,6630,151
|
|
20230626,144500,201493150,6630,6630,6630,6630,75
|
|
20230626,144400,200995900,6640,6640,6640,6640,0
|
|
20230626,144300,200995900,6640,6640,6640,6640,15
|
|
20230626,144200,200896300,6640,6640,6640,6640,0
|
|
20230626,144100,200896300,6640,6640,6640,6640,0
|
|
20230626,144000,200896300,6640,6640,6640,6640,13
|
|
20230626,143900,200809980,6640,6640,6640,6640,55
|
|
20230626,143800,200444780,6640,6630,6640,6630,48
|
|
20230626,143700,200126240,6640,6640,6640,6640,82
|
|
20230626,143600,199581760,6640,6640,6640,6640,790
|
|
20230626,143500,194336160,6660,6660,6660,6660,1
|
|
20230626,143400,194329500,6640,6640,6640,6640,0
|
|
20230626,143300,194329500,6640,6640,6640,6640,0
|
|
20230626,143200,194329500,6640,6640,6640,6640,0
|
|
20230626,143100,194329500,6640,6640,6640,6640,751
|
|
20230626,143000,189342860,6680,6680,6680,6680,0
|
|
20230626,142900,189342860,6680,6680,6680,6680,9
|
|
20230626,142800,189282740,6680,6680,6680,6680,0
|
|
20230626,142700,189282740,6680,6680,6680,6680,0
|
|
20230626,142600,189282740,6680,6680,6680,6680,0
|
|
20230626,142500,189282740,6680,6680,6680,6680,0
|
|
20230626,142400,189282740,6680,6680,6680,6680,1
|
|
20230626,142300,189276060,6640,6640,6640,6640,0
|
|
20230626,142200,189276060,6640,6650,6650,6640,614
|
|
20230626,142100,185197080,6680,6680,6680,6680,2
|
|
20230626,142000,185183720,6680,6680,6680,6680,0
|
|
20230626,141900,185183720,6680,6680,6680,6680,2
|
|
20230626,141800,185170360,6670,6670,6670,6670,0
|
|
20230626,141700,185170360,6670,6670,6670,6670,1
|
|
20230626,141600,185163690,6680,6680,6680,6680,90
|
|
20230626,141500,184562490,6680,6680,6680,6680,15
|
|
20230626,141400,184462290,6680,6680,6680,6680,32
|
|
20230626,141300,184248530,6680,6670,6680,6670,265
|
|
20230626,141200,182479330,6640,6640,6640,6640,0
|
|
20230626,141100,182479330,6640,6640,6640,6640,550
|
|
20230626,141000,178827330,6670,6670,6670,6670,0
|
|
20230626,140900,178827330,6670,6670,6670,6670,1
|
|
20230626,140800,178820660,6680,6680,6680,6680,0
|
|
20230626,140700,178820660,6680,6680,6680,6680,1
|
|
20230626,140600,178813980,6630,6660,6660,6630,200
|
|
20230626,140500,177487260,6700,6700,6700,6700,0
|
|
20230626,140400,177487260,6700,6700,6700,6700,0
|
|
20230626,140300,177487260,6700,6700,6700,6700,0
|
|
20230626,140200,177487260,6700,6700,6700,6700,0
|
|
20230626,140100,177487260,6700,6690,6700,6690,16
|
|
20230626,140000,177380210,6680,6680,6680,6680,1
|
|
20230626,135900,177373530,6720,6720,6720,6720,0
|
|
20230626,135800,177373530,6720,6670,6720,6670,405
|
|
20230626,135700,174664390,6630,6650,6650,6630,50
|
|
20230626,135600,174332480,6650,6640,6670,6640,33
|
|
20230626,135500,174113320,6640,6640,6640,6640,48
|
|
20230626,135400,173794600,6640,6640,6640,6640,14
|
|
20230626,135300,173701640,6680,6680,6680,6680,11
|
|
20230626,135200,173628160,6680,6680,6680,6680,0
|
|
20230626,135100,173628160,6680,6680,6680,6680,0
|
|
20230626,135000,173628160,6680,6680,6680,6680,10
|
|
20230626,134900,173561360,6680,6650,6680,6620,41
|
|
20230626,134800,173289650,6670,6670,6670,6670,0
|
|
20230626,134700,173289650,6670,6670,6670,6670,0
|
|
20230626,134600,173289650,6670,6670,6670,6670,0
|
|
20230626,134500,173289650,6670,6670,6670,6670,0
|
|
20230626,134400,173289650,6670,6670,6670,6670,281
|
|
20230626,134300,171415380,6670,6670,6670,6670,219
|
|
20230626,134200,169954650,6670,6670,6670,6670,0
|
|
20230626,134100,169954650,6670,6670,6670,6670,0
|
|
20230626,134000,169954650,6670,6670,6680,6670,701
|
|
20230626,133900,165272560,6660,6660,6660,6660,437
|
|
20230626,133800,162362140,6660,6660,6660,6660,0
|
|
20230626,133700,162362140,6660,6660,6660,6660,0
|
|
20230626,133600,162362140,6660,6660,6660,6660,0
|
|
20230626,133500,162362140,6660,6660,6660,6660,1
|
|
20230626,133400,162355480,6660,6660,6660,6660,3
|
|
20230626,133300,162335500,6660,6660,6660,6660,0
|
|
20230626,133200,162335500,6660,6660,6660,6660,0
|
|
20230626,133100,162335500,6660,6660,6660,6660,1
|
|
20230626,133000,162328840,6650,6650,6650,6650,0
|
|
20230626,132900,162328840,6650,6650,6650,6650,0
|
|
20230626,132800,162328840,6650,6650,6650,6650,0
|
|
20230626,132700,162328840,6650,6650,6650,6650,0
|
|
20230626,132600,162328840,6650,6640,6650,6640,751
|
|
20230626,132500,157335700,6650,6650,6650,6650,0
|
|
20230626,132400,157335700,6650,6650,6650,6650,0
|
|
20230626,132300,157335700,6650,6650,6650,6650,0
|
|
20230626,132200,157335700,6650,6650,6650,6650,0
|
|
20230626,132100,157335700,6650,6650,6650,6650,0
|
|
20230626,132000,157335700,6650,6650,6650,6650,0
|
|
20230626,131900,157335700,6650,6650,6650,6650,0
|
|
20230626,131800,157335700,6650,6650,6650,6650,0
|
|
20230626,131700,157335700,6650,6650,6650,6650,0
|
|
20230626,131600,157335700,6650,6650,6650,6650,0
|
|
20230626,131500,157335700,6650,6650,6650,6650,0
|
|
20230626,131400,157335700,6650,6650,6650,6650,0
|
|
20230626,131300,157335700,6650,6650,6650,6650,0
|
|
20230626,131200,157335700,6650,6650,6650,6650,0
|
|
20230626,131100,157335700,6650,6650,6650,6650,0
|
|
20230626,131000,157335700,6650,6650,6650,6650,0
|
|
20230626,130900,157335700,6650,6650,6650,6650,5
|
|
20230626,130800,157302450,6650,6650,6650,6650,0
|
|
20230626,130700,157302450,6650,6650,6650,6650,0
|
|
20230626,130600,157302450,6650,6650,6650,6650,10
|
|
20230626,130500,157235950,6650,6650,6650,6650,0
|
|
20230626,130400,157235950,6650,6650,6650,6650,200
|
|
20230626,130300,155905950,6650,6650,6650,6650,0
|
|
20230626,130200,155905950,6650,6650,6650,6650,174
|
|
20230626,130100,154748850,6640,6640,6640,6640,0
|
|
20230626,130000,154748850,6640,6640,6640,6640,0
|
|
20230626,125900,154748850,6640,6640,6640,6640,40
|
|
20230626,125800,154483250,6640,6640,6640,6640,0
|
|
20230626,125700,154483250,6640,6640,6640,6640,1
|
|
20230626,125600,154476610,6620,6620,6620,6620,27
|
|
20230626,125500,154297870,6620,6620,6620,6620,24
|
|
20230626,125400,154138990,6640,6640,6640,6640,0
|
|
20230626,125300,154138990,6640,6640,6640,6640,0
|
|
20230626,125200,154138990,6640,6640,6640,6640,0
|
|
20230626,125100,154138990,6640,6640,6640,6640,0
|
|
20230626,125000,154138990,6640,6640,6640,6640,0
|
|
20230626,124900,154138990,6640,6640,6640,6640,1
|
|
20230626,124800,154132350,6620,6620,6620,6620,252
|
|
20230626,124700,152464110,6620,6630,6630,6620,101
|
|
20230626,124600,151794490,6630,6630,6630,6630,0
|
|
20230626,124500,151794490,6630,6630,6630,6630,0
|
|
20230626,124400,151794490,6630,6630,6630,6630,0
|
|
20230626,124300,151794490,6630,6630,6630,6630,81
|
|
20230626,124200,151257460,6630,6630,6630,6630,0
|
|
20230626,124100,151257460,6630,6630,6630,6630,50
|
|
20230626,124000,150925960,6630,6630,6630,6630,1
|
|
20230626,123900,150919330,6640,6640,6640,6640,0
|
|
20230626,123800,150919330,6640,6660,6660,6640,3
|
|
20230626,123700,150899380,6660,6660,6660,6660,0
|
|
20230626,123600,150899380,6660,6660,6660,6660,1
|
|
20230626,123500,150892720,6610,6610,6610,6610,150
|
|
20230626,123400,149901220,6660,6660,6660,6660,0
|
|
20230626,123300,149901220,6660,6660,6660,6660,0
|
|
20230626,123200,149901220,6660,6660,6660,6660,1
|
|
20230626,123100,149894560,6610,6610,6610,6610,0
|
|
20230626,123000,149894560,6610,6610,6610,6610,0
|
|
20230626,122900,149894560,6610,6610,6610,6610,0
|
|
20230626,122800,149894560,6610,6610,6610,6610,0
|
|
20230626,122700,149894560,6610,6610,6610,6610,0
|
|
20230626,122600,149894560,6610,6610,6610,6610,1
|
|
20230626,122500,149887950,6610,6610,6610,6610,0
|
|
20230626,122400,149887950,6610,6610,6610,6610,95
|
|
20230626,122300,149260000,6660,6660,6660,6660,0
|
|
20230626,122200,149260000,6660,6660,6660,6660,0
|
|
20230626,122100,149260000,6660,6660,6660,6660,30
|
|
20230626,122000,149060200,6660,6660,6660,6660,0
|
|
20230626,121900,149060200,6660,6660,6660,6660,30
|
|
20230626,121800,148860400,6660,6660,6660,6660,5
|
|
20230626,121700,148827100,6660,6660,6660,6660,0
|
|
20230626,121600,148827100,6660,6660,6660,6660,0
|
|
20230626,121500,148827100,6660,6660,6660,6660,0
|
|
20230626,121400,148827100,6660,6660,6660,6660,0
|
|
20230626,121300,148827100,6660,6660,6660,6660,0
|
|
20230626,121200,148827100,6660,6660,6660,6660,1
|
|
20230626,121100,148820440,6610,6660,6660,6610,1206
|
|
20230626,121000,140847360,6660,6660,6660,6660,0
|
|
20230626,120900,140847360,6660,6660,6660,6660,22
|
|
20230626,120800,140700840,6640,6640,6640,6640,0
|
|
20230626,120700,140700840,6640,6640,6640,6640,0
|
|
20230626,120600,140700840,6640,6640,6640,6640,2
|
|
20230626,120500,140687560,6680,6680,6680,6680,0
|
|
20230626,120400,140687560,6680,6680,6680,6680,0
|
|
20230626,120300,140687560,6680,6680,6680,6680,0
|
|
20230626,120200,140687560,6680,6680,6680,6680,10
|
|
20230626,120100,140620760,6680,6680,6680,6680,20
|
|
20230626,120000,140487160,6680,6680,6680,6680,0
|
|
20230626,115900,140487160,6680,6680,6680,6680,0
|
|
20230626,115800,140487160,6680,6680,6680,6680,0
|
|
20230626,115700,140487160,6680,6680,6680,6680,0
|
|
20230626,115600,140487160,6680,6680,6680,6680,0
|
|
20230626,115500,140487160,6680,6680,6680,6680,0
|
|
20230626,115400,140487160,6680,6680,6680,6680,0
|
|
20230626,115300,140487160,6680,6680,6680,6680,0
|
|
20230626,115200,140487160,6680,6680,6680,6680,1
|
|
20230626,115100,140480480,6670,6670,6670,6670,0
|
|
20230626,115000,140480480,6670,6670,6670,6670,0
|
|
20230626,114900,140480480,6670,6670,6670,6670,300
|
|
20230626,114800,138479480,6620,6620,6620,6620,0
|
|
20230626,114700,138479480,6620,6620,6620,6620,0
|
|
20230626,114600,138479480,6620,6640,6640,6620,1000
|
|
20230626,114500,131857100,6640,6640,6640,6640,0
|
|
20230626,114400,131857100,6640,6640,6640,6640,0
|
|
20230626,114300,131857100,6640,6640,6640,6640,0
|
|
20230626,114200,131857100,6640,6640,6640,6640,0
|
|
20230626,114100,131857100,6640,6640,6640,6640,0
|
|
20230626,114000,131857100,6640,6670,6670,6630,450
|
|
20230626,113900,128871470,6690,6690,6690,6690,0
|
|
20230626,113800,128871470,6690,6690,6690,6690,0
|
|
20230626,113700,128871470,6690,6690,6690,6690,0
|
|
20230626,113600,128871470,6690,6690,6690,6690,0
|
|
20230626,113500,128871470,6690,6690,6690,6690,7
|
|
20230626,113400,128824640,6690,6690,6690,6690,0
|
|
20230626,113300,128824640,6690,6690,6690,6690,0
|
|
20230626,113200,128824640,6690,6690,6690,6690,0
|
|
20230626,113100,128824640,6690,6690,6690,6690,0
|
|
20230626,113000,128824640,6690,6690,6690,6690,0
|
|
20230626,112900,128824640,6690,6690,6690,6690,0
|
|
20230626,112800,128824640,6690,6690,6690,6690,0
|
|
20230626,112700,128824640,6690,6690,6690,6690,0
|
|
20230626,112600,128824640,6690,6690,6690,6690,0
|
|
20230626,112500,128824640,6690,6690,6690,6690,16
|
|
20230626,112400,128717600,6700,6700,6700,6700,0
|
|
20230626,112300,128717600,6700,6700,6700,6700,0
|
|
20230626,112200,128717600,6700,6700,6700,6700,0
|
|
20230626,112100,128717600,6700,6720,6720,6700,6
|
|
20230626,112000,128677340,6730,6730,6730,6730,0
|
|
20230626,111900,128677340,6730,6690,6730,6690,1000
|
|
20230626,111800,121958980,6700,6700,6700,6700,0
|
|
20230626,111700,121958980,6700,6700,6700,6700,0
|
|
20230626,111600,121958980,6700,6700,6700,6700,0
|
|
20230626,111500,121958980,6700,6700,6700,6700,0
|
|
20230626,111400,121958980,6700,6700,6700,6700,0
|
|
20230626,111300,121958980,6700,6700,6700,6700,0
|
|
20230626,111200,121958980,6700,6680,6700,6680,17
|
|
20230626,111100,121845240,6670,6650,6670,6620,653
|
|
20230626,111000,117519700,6650,6650,6650,6650,0
|
|
20230626,110900,117519700,6650,6650,6650,6650,75
|
|
20230626,110800,117020950,6650,6650,6650,6650,0
|
|
20230626,110700,117020950,6650,6650,6650,6650,0
|
|
20230626,110600,117020950,6650,6650,6650,6650,0
|
|
20230626,110500,117020950,6650,6650,6650,6650,0
|
|
20230626,110400,117020950,6650,6650,6650,6650,2
|
|
20230626,110300,117007650,6620,6620,6620,6620,0
|
|
20230626,110200,117007650,6620,6680,6680,6540,4144
|
|
20230626,110100,89579900,6680,6680,6680,6680,0
|
|
20230626,110000,89579900,6680,6680,6680,6680,0
|
|
20230626,105900,89579900,6680,6680,6680,6680,0
|
|
20230626,105800,89579900,6680,6680,6680,6680,0
|
|
20230626,105700,89579900,6680,6680,6680,6680,38
|
|
20230626,105600,89326060,6670,6670,6670,6670,0
|
|
20230626,105500,89326060,6670,6670,6670,6670,0
|
|
20230626,105400,89326060,6670,6680,6680,6670,6
|
|
20230626,105300,89286000,6670,6670,6670,6670,0
|
|
20230626,105200,89286000,6670,6670,6670,6670,0
|
|
20230626,105100,89286000,6670,6670,6670,6670,0
|
|
20230626,105000,89286000,6670,6670,6670,6670,30
|
|
20230626,104900,89085900,6670,6670,6670,6670,0
|
|
20230626,104800,89085900,6670,6670,6670,6670,0
|
|
20230626,104700,89085900,6670,6670,6670,6670,0
|
|
20230626,104600,89085900,6670,6670,6670,6670,30
|
|
20230626,104500,88885800,6670,6670,6670,6670,164
|
|
20230626,104400,87791920,6660,6660,6660,6660,11
|
|
20230626,104300,87718660,6660,6660,6660,6660,0
|
|
20230626,104200,87718660,6660,6660,6660,6660,49
|
|
20230626,104100,87392320,6650,6650,6650,6650,1
|
|
20230626,104000,87385670,6650,6650,6650,6650,21
|
|
20230626,103900,87246020,6650,6630,6650,6630,533
|
|
20230626,103800,83701630,6630,6630,6630,6630,2
|
|
20230626,103700,83688370,6630,6630,6630,6630,73
|
|
20230626,103600,83204380,6630,6630,6630,6630,1
|
|
20230626,103500,83197750,6620,6620,6620,6620,20
|
|
20230626,103400,83065350,6620,6620,6620,6620,0
|
|
20230626,103300,83065350,6620,6620,6620,6620,0
|
|
20230626,103200,83065350,6620,6620,6620,6620,0
|
|
20230626,103100,83065350,6620,6620,6620,6620,0
|
|
20230626,103000,83065350,6620,6620,6620,6620,1
|
|
20230626,102900,83058730,6630,6630,6630,6630,0
|
|
20230626,102800,83058730,6630,6630,6630,6630,0
|
|
20230626,102700,83058730,6630,6630,6630,6630,70
|
|
20230626,102600,82594630,6630,6630,6630,6630,0
|
|
20230626,102500,82594630,6630,6630,6630,6630,0
|
|
20230626,102400,82594630,6630,6630,6630,6630,0
|
|
20230626,102300,82594630,6630,6630,6630,6630,0
|
|
20230626,102200,82594630,6630,6630,6630,6630,0
|
|
20230626,102100,82594630,6630,6650,6650,6630,101
|
|
20230626,102000,81924840,6650,6650,6650,6650,1
|
|
20230626,101900,81918190,6640,6640,6640,6640,26
|
|
20230626,101800,81745550,6640,6640,6640,6640,50
|
|
20230626,101700,81413550,6650,6650,6650,6650,1
|
|
20230626,101600,81406900,6650,6650,6650,6650,10
|
|
20230626,101500,81340400,6650,6650,6650,6650,0
|
|
20230626,101400,81340400,6650,6650,6650,6650,0
|
|
20230626,101300,81340400,6650,6650,6650,6650,0
|
|
20230626,101200,81340400,6650,6650,6650,6650,1
|
|
20230626,101100,81333750,6620,6620,6620,6620,0
|
|
20230626,101000,81333750,6620,6620,6620,6620,21
|
|
20230626,100900,81194730,6650,6650,6650,6650,90
|
|
20230626,100800,80596230,6650,6650,6650,6650,10
|
|
20230626,100700,80529730,6650,6640,6650,6640,94
|
|
20230626,100600,79905530,6640,6640,6640,6640,0
|
|
20230626,100500,79905530,6640,6640,6640,6640,21
|
|
20230626,100400,79766090,6650,6650,6650,6650,0
|
|
20230626,100300,79766090,6650,6650,6650,6650,1
|
|
20230626,100200,79759440,6650,6650,6650,6650,0
|
|
20230626,100100,79759440,6650,6650,6650,6650,1
|
|
20230626,100000,79752790,6620,6620,6620,6620,1
|
|
20230626,095900,79746170,6650,6650,6650,6650,0
|
|
20230626,095800,79746170,6650,6650,6650,6650,75
|
|
20230626,095700,79247420,6620,6620,6620,6620,3
|
|
20230626,095600,79227560,6620,6620,6620,6620,1
|
|
20230626,095500,79220940,6650,6650,6650,6650,100
|
|
20230626,095400,78555940,6650,6650,6650,6650,0
|
|
20230626,095300,78555940,6650,6640,6650,6640,71
|
|
20230626,095200,78084200,6640,6640,6640,6640,0
|
|
20230626,095100,78084200,6640,6640,6640,6640,1
|
|
20230626,095000,78077560,6610,6610,6610,6610,0
|
|
20230626,094900,78077560,6610,6610,6610,6610,0
|
|
20230626,094800,78077560,6610,6610,6610,6610,25
|
|
20230626,094700,77912310,6660,6660,6660,6660,0
|
|
20230626,094600,77912310,6660,6660,6660,6660,0
|
|
20230626,094500,77912310,6660,6660,6660,6660,0
|
|
20230626,094400,77912310,6660,6660,6660,6660,0
|
|
20230626,094300,77912310,6660,6660,6660,6660,0
|
|
20230626,094200,77912310,6660,6620,6660,6610,117
|
|
20230626,094100,77138660,6620,6620,6620,6620,24
|
|
20230626,094000,76979780,6620,6640,6660,6620,320
|
|
20230626,093900,74855930,6640,6620,6650,6620,96
|
|
20230626,093800,74218400,6620,6620,6620,6620,1
|
|
20230626,093700,74211780,6600,6600,6600,6600,140
|
|
20230626,093600,73287780,6570,6600,6620,6570,199
|
|
20230626,093500,71971670,6600,6600,6600,6600,0
|
|
20230626,093400,71971670,6600,6600,6600,6600,2
|
|
20230626,093300,71958470,6590,6580,6590,6580,10
|
|
20230626,093200,71892650,6560,6560,6560,6560,98
|
|
20230626,093100,71249770,6550,6580,6580,6550,70
|
|
20230626,093000,70790070,6580,6560,6580,6560,298
|
|
20230626,092900,68831210,6560,6560,6560,6560,19
|
|
20230626,092800,68706570,6570,6560,6570,6560,182
|
|
20230626,092700,67512640,6560,6560,6560,6560,2
|
|
20230626,092600,67499520,6560,6560,6560,6560,0
|
|
20230626,092500,67499520,6560,6560,6560,6560,1
|
|
20230626,092400,67492960,6510,6510,6510,6510,623
|
|
20230626,092300,63437230,6530,6560,6560,6530,501
|
|
20230626,092200,60165670,6530,6530,6530,6530,345
|
|
20230626,092100,57912820,6540,6550,6550,6530,243
|
|
20230626,092000,56323610,6550,6540,6550,6540,344
|
|
20230626,091900,54073790,6550,6540,6550,6540,45
|
|
20230626,091800,53779090,6530,6530,6530,6530,63
|
|
20230626,091700,53367700,6510,6500,6510,6500,74
|
|
20230626,091600,52886660,6500,6530,6530,6500,1459
|
|
20230626,091500,43397030,6520,6500,6520,6500,276
|
|
20230626,091400,41597650,6500,6500,6500,6500,33
|
|
20230626,091300,41383150,6500,6490,6500,6490,124
|
|
20230626,091200,40578290,6500,6520,6520,6500,329
|
|
20230626,091100,38439770,6490,6490,6490,6490,0
|
|
20230626,091000,38439770,6490,6530,6530,6490,111
|
|
20230626,090900,37717920,6530,6530,6530,6530,126
|
|
20230626,090800,36895140,6490,6500,6500,6490,922
|
|
20230626,090700,30904520,6500,6510,6510,6500,470
|
|
20230626,090600,27849030,6510,6540,6540,6500,2467
|
|
20230626,090500,11782050,6540,6540,6540,6540,547
|
|
20230626,090400,8204670,6540,6550,6550,6540,74
|
|
20230626,090300,7720200,6550,6550,6550,6550,20
|
|
20230626,090200,7589200,6550,6550,6550,6550,5
|
|
20230626,090100,7556450,6570,6550,6570,6550,786
|
|
20230626,090000,2408110,6570,6580,6580,6570,366
|