683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202000,270050830,7860,7860,7860,7860,37
|
|
20230607,201900,270050830,7860,7860,7860,7860,0
|
|
20230607,201800,270050830,7860,7860,7860,7860,0
|
|
20230607,201700,270050830,7860,7860,7860,7860,0
|
|
20230607,201600,270050830,7860,7860,7860,7860,0
|
|
20230607,201500,270050830,7860,7860,7860,7860,0
|
|
20230607,201400,270050830,7860,7860,7860,7860,0
|
|
20230607,201300,270050830,7860,7860,7860,7860,0
|
|
20230607,201200,270050830,7860,7860,7860,7860,0
|
|
20230607,201100,270050830,7860,7860,7860,7860,0
|
|
20230607,201000,270050830,7860,7860,7860,7860,0
|
|
20230607,200900,270050830,7860,7860,7860,7860,0
|
|
20230607,200800,270050830,7860,7860,7860,7860,0
|
|
20230607,200700,270050830,7860,7860,7860,7860,0
|
|
20230607,200600,270050830,7860,7860,7860,7860,0
|
|
20230607,200500,270050830,7860,7860,7860,7860,0
|
|
20230607,200400,270050830,7860,7860,7860,7860,0
|
|
20230607,200300,270050830,7860,7860,7860,7860,0
|
|
20230607,200200,270050830,7860,7860,7860,7860,0
|
|
20230607,200100,270050830,7860,7860,7860,7860,0
|
|
20230607,200000,270050830,7860,7860,7860,7860,0
|
|
20230607,195900,270050830,7860,7860,7860,7860,0
|
|
20230607,195800,270050830,7860,7860,7860,7860,0
|
|
20230607,195700,270050830,7860,7860,7860,7860,0
|
|
20230607,195600,270050830,7860,7860,7860,7860,0
|
|
20230607,195500,270050830,7860,7860,7860,7860,0
|
|
20230607,195400,270050830,7860,7860,7860,7860,0
|
|
20230607,195300,270050830,7860,7860,7860,7860,0
|
|
20230607,195200,270050830,7860,7860,7860,7860,0
|
|
20230607,195100,270050830,7860,7860,7860,7860,0
|
|
20230607,195000,270050830,7860,7860,7860,7860,37
|
|
20230607,194900,270050830,7860,7860,7860,7860,0
|
|
20230607,194800,270050830,7860,7860,7860,7860,0
|
|
20230607,194700,270050830,7860,7860,7860,7860,0
|
|
20230607,194600,270050830,7860,7860,7860,7860,0
|
|
20230607,194500,270050830,7860,7860,7860,7860,0
|
|
20230607,194400,270050830,7860,7860,7860,7860,0
|
|
20230607,194300,270050830,7860,7860,7860,7860,0
|
|
20230607,194200,270050830,7860,7860,7860,7860,0
|
|
20230607,194100,270050830,7860,7860,7860,7860,0
|
|
20230607,194000,270050830,7860,7860,7860,7860,0
|
|
20230607,193900,270050830,7860,7860,7860,7860,0
|
|
20230607,193800,270050830,7860,7860,7860,7860,0
|
|
20230607,193700,270050830,7860,7860,7860,7860,0
|
|
20230607,193600,270050830,7860,7860,7860,7860,0
|
|
20230607,193500,270050830,7860,7860,7860,7860,0
|
|
20230607,193400,270050830,7860,7860,7860,7860,0
|
|
20230607,193300,270050830,7860,7860,7860,7860,0
|
|
20230607,193200,270050830,7860,7860,7860,7860,0
|
|
20230607,193100,270050830,7860,7860,7860,7860,0
|
|
20230607,193000,270050830,7860,7860,7860,7860,0
|
|
20230607,192900,270050830,7860,7860,7860,7860,0
|
|
20230607,192800,270050830,7860,7860,7860,7860,0
|
|
20230607,192700,270050830,7860,7860,7860,7860,0
|
|
20230607,192600,270050830,7860,7860,7860,7860,0
|
|
20230607,192500,270050830,7860,7860,7860,7860,0
|
|
20230607,192400,270050830,7860,7860,7860,7860,0
|
|
20230607,192300,270050830,7860,7860,7860,7860,0
|
|
20230607,192200,270050830,7860,7860,7860,7860,0
|
|
20230607,192100,270050830,7860,7860,7860,7860,0
|
|
20230607,192000,270050830,7860,7860,7860,7860,37
|
|
20230607,191900,270050830,7860,7860,7860,7860,0
|
|
20230607,191800,270050830,7860,7860,7860,7860,0
|
|
20230607,191700,270050830,7860,7860,7860,7860,0
|
|
20230607,191600,270050830,7860,7860,7860,7860,0
|
|
20230607,191500,270050830,7860,7860,7860,7860,0
|
|
20230607,191400,270050830,7860,7860,7860,7860,0
|
|
20230607,191300,270050830,7860,7860,7860,7860,0
|
|
20230607,191200,270050830,7860,7860,7860,7860,0
|
|
20230607,191100,270050830,7860,7860,7860,7860,0
|
|
20230607,191000,270050830,7860,7860,7860,7860,0
|
|
20230607,190900,270050830,7860,7860,7860,7860,0
|
|
20230607,190800,270050830,7860,7860,7860,7860,0
|
|
20230607,190700,270050830,7860,7860,7860,7860,0
|
|
20230607,190600,270050830,7860,7860,7860,7860,0
|
|
20230607,190500,270050830,7860,7860,7860,7860,0
|
|
20230607,190400,270050830,7860,7860,7860,7860,0
|
|
20230607,190300,270050830,7860,7860,7860,7860,0
|
|
20230607,190200,270050830,7860,7860,7860,7860,0
|
|
20230607,190100,270050830,7860,7860,7860,7860,0
|
|
20230607,190000,270050830,7860,7860,7860,7860,0
|
|
20230607,185900,270050830,7860,7860,7860,7860,0
|
|
20230607,185800,270050830,7860,7860,7860,7860,0
|
|
20230607,185700,270050830,7860,7860,7860,7860,0
|
|
20230607,185600,270050830,7860,7860,7860,7860,0
|
|
20230607,185500,270050830,7860,7860,7860,7860,0
|
|
20230607,185400,270050830,7860,7860,7860,7860,0
|
|
20230607,185300,270050830,7860,7860,7860,7860,0
|
|
20230607,185200,270050830,7860,7860,7860,7860,0
|
|
20230607,185100,270050830,7860,7860,7860,7860,0
|
|
20230607,185000,270050830,7860,7860,7860,7860,37
|
|
20230607,184900,270050830,7860,7860,7860,7860,0
|
|
20230607,184800,270050830,7860,7860,7860,7860,0
|
|
20230607,184700,270050830,7860,7860,7860,7860,0
|
|
20230607,184600,270050830,7860,7860,7860,7860,0
|
|
20230607,184500,270050830,7860,7860,7860,7860,0
|
|
20230607,184400,270050830,7860,7860,7860,7860,0
|
|
20230607,184300,270050830,7860,7860,7860,7860,0
|
|
20230607,184200,270050830,7860,7860,7860,7860,0
|
|
20230607,184100,270050830,7860,7860,7860,7860,0
|
|
20230607,184000,270050830,7860,7860,7860,7860,0
|
|
20230607,183900,270050830,7860,7860,7860,7860,0
|
|
20230607,183800,270050830,7860,7860,7860,7860,0
|
|
20230607,183700,270050830,7860,7860,7860,7860,0
|
|
20230607,183600,270050830,7860,7860,7860,7860,0
|
|
20230607,183500,270050830,7860,7860,7860,7860,0
|
|
20230607,183400,270050830,7860,7860,7860,7860,0
|
|
20230607,183300,270050830,7860,7860,7860,7860,0
|
|
20230607,183200,270050830,7860,7860,7860,7860,0
|
|
20230607,183100,270050830,7860,7860,7860,7860,0
|
|
20230607,183000,270050830,7860,7860,7860,7860,0
|
|
20230607,182900,270050830,7860,7860,7860,7860,0
|
|
20230607,182800,270050830,7860,7860,7860,7860,0
|
|
20230607,182700,270050830,7860,7860,7860,7860,0
|
|
20230607,182600,270050830,7860,7860,7860,7860,0
|
|
20230607,182500,270050830,7860,7860,7860,7860,0
|
|
20230607,182400,270050830,7860,7860,7860,7860,0
|
|
20230607,182300,270050830,7860,7860,7860,7860,0
|
|
20230607,182200,270050830,7860,7860,7860,7860,0
|
|
20230607,182100,270050830,7860,7860,7860,7860,0
|
|
20230607,182000,270050830,7860,7860,7860,7860,37
|
|
20230607,181900,270050830,7860,7860,7860,7860,0
|
|
20230607,181800,270050830,7860,7860,7860,7860,0
|
|
20230607,181700,270050830,7860,7860,7860,7860,0
|
|
20230607,181600,270050830,7860,7860,7860,7860,0
|
|
20230607,181500,270050830,7860,7860,7860,7860,0
|
|
20230607,181400,270050830,7860,7860,7860,7860,0
|
|
20230607,181300,270050830,7860,7860,7860,7860,0
|
|
20230607,181200,270050830,7860,7860,7860,7860,0
|
|
20230607,181100,270050830,7860,7860,7860,7860,0
|
|
20230607,181000,270050830,7860,7860,7860,7860,0
|
|
20230607,180900,270050830,7860,7860,7860,7860,0
|
|
20230607,180800,270050830,7860,7860,7860,7860,0
|
|
20230607,180700,270050830,7860,7860,7860,7860,0
|
|
20230607,180600,270050830,7860,7860,7860,7860,0
|
|
20230607,180500,270050830,7860,7860,7860,7860,0
|
|
20230607,180400,270050830,7860,7860,7860,7860,0
|
|
20230607,180300,270050830,7860,7860,7860,7860,0
|
|
20230607,180200,270050830,7860,7860,7860,7860,0
|
|
20230607,180100,270050830,7860,7860,7860,7860,0
|
|
20230607,180000,270050830,7860,7860,7860,7860,0
|
|
20230607,175900,270050830,7860,7860,7860,7860,0
|
|
20230607,175800,270050830,7860,7860,7860,7860,0
|
|
20230607,175700,270050830,7860,7860,7860,7860,0
|
|
20230607,175600,270050830,7860,7860,7860,7860,0
|
|
20230607,175500,270050830,7860,7860,7860,7860,0
|
|
20230607,175400,270050830,7860,7860,7860,7860,0
|
|
20230607,175300,270050830,7860,7860,7860,7860,0
|
|
20230607,175200,270050830,7860,7860,7860,7860,0
|
|
20230607,175100,270050830,7860,7860,7860,7860,0
|
|
20230607,175000,270050830,7860,7860,7860,7860,37
|
|
20230607,174900,270050830,7860,7860,7860,7860,0
|
|
20230607,174800,270050830,7860,7860,7860,7860,0
|
|
20230607,174700,270050830,7860,7860,7860,7860,0
|
|
20230607,174600,270050830,7860,7860,7860,7860,0
|
|
20230607,174500,270050830,7860,7860,7860,7860,0
|
|
20230607,174400,270050830,7860,7860,7860,7860,0
|
|
20230607,174300,270050830,7860,7860,7860,7860,0
|
|
20230607,174200,270050830,7860,7860,7860,7860,0
|
|
20230607,174100,270050830,7860,7860,7860,7860,0
|
|
20230607,174000,270050830,7860,7860,7860,7860,0
|
|
20230607,173900,270050830,7860,7860,7860,7860,0
|
|
20230607,173800,270050830,7860,7860,7860,7860,0
|
|
20230607,173700,270050830,7860,7860,7860,7860,0
|
|
20230607,173600,270050830,7860,7860,7860,7860,0
|
|
20230607,173500,270050830,7860,7860,7860,7860,0
|
|
20230607,173400,270050830,7860,7860,7860,7860,0
|
|
20230607,173300,270050830,7860,7860,7860,7860,0
|
|
20230607,173200,270050830,7860,7860,7860,7860,0
|
|
20230607,173100,270050830,7860,7860,7860,7860,0
|
|
20230607,173000,270050830,7860,7860,7860,7860,0
|
|
20230607,172900,270050830,7860,7860,7860,7860,0
|
|
20230607,172800,270050830,7860,7860,7860,7860,0
|
|
20230607,172700,270050830,7860,7860,7860,7860,0
|
|
20230607,172600,270050830,7860,7860,7860,7860,0
|
|
20230607,172500,270050830,7860,7860,7860,7860,0
|
|
20230607,172400,270050830,7860,7860,7860,7860,0
|
|
20230607,172300,270050830,7860,7860,7860,7860,0
|
|
20230607,172200,270050830,7860,7860,7860,7860,0
|
|
20230607,172100,270050830,7860,7860,7860,7860,0
|
|
20230607,172000,270050830,7860,7860,7860,7860,37
|
|
20230607,171900,270050830,7860,7860,7860,7860,0
|
|
20230607,171800,270050830,7860,7860,7860,7860,0
|
|
20230607,171700,270050830,7860,7860,7860,7860,0
|
|
20230607,171600,270050830,7860,7860,7860,7860,0
|
|
20230607,171500,270050830,7860,7860,7860,7860,0
|
|
20230607,171400,270050830,7860,7860,7860,7860,0
|
|
20230607,171300,270050830,7860,7860,7860,7860,0
|
|
20230607,171200,270050830,7860,7860,7860,7860,0
|
|
20230607,171100,270050830,7860,7860,7860,7860,0
|
|
20230607,171000,270050830,7860,7860,7860,7860,0
|
|
20230607,170900,270050830,7860,7860,7860,7860,0
|
|
20230607,170800,270050830,7860,7860,7860,7860,0
|
|
20230607,170700,270050830,7860,7860,7860,7860,0
|
|
20230607,170600,270050830,7860,7860,7860,7860,0
|
|
20230607,170500,270050830,7860,7860,7860,7860,0
|
|
20230607,170400,270050830,7860,7860,7860,7860,0
|
|
20230607,170300,270050830,7860,7860,7860,7860,0
|
|
20230607,170200,270050830,7860,7860,7860,7860,0
|
|
20230607,170100,270050830,7860,7860,7860,7860,0
|
|
20230607,170000,270050830,7860,7860,7860,7860,0
|
|
20230607,165900,270050830,7860,7860,7860,7860,0
|
|
20230607,165800,270050830,7860,7860,7860,7860,0
|
|
20230607,165700,270050830,7860,7860,7860,7860,0
|
|
20230607,165600,270050830,7860,7860,7860,7860,0
|
|
20230607,165500,270050830,7860,7860,7860,7860,0
|
|
20230607,165400,270050830,7860,7860,7860,7860,0
|
|
20230607,165300,270050830,7860,7860,7860,7860,0
|
|
20230607,165200,270050830,7860,7860,7860,7860,0
|
|
20230607,165100,270050830,7860,7860,7860,7860,0
|
|
20230607,165000,270050830,7860,7860,7860,7860,37
|
|
20230607,164900,270050830,7860,7860,7860,7860,0
|
|
20230607,164800,270050830,7860,7860,7860,7860,0
|
|
20230607,164700,270050830,7860,7860,7860,7860,0
|
|
20230607,164600,270050830,7860,7860,7860,7860,0
|
|
20230607,164500,270050830,7860,7860,7860,7860,0
|
|
20230607,164400,270050830,7860,7860,7860,7860,0
|
|
20230607,164300,270050830,7860,7860,7860,7860,0
|
|
20230607,164200,270050830,7860,7860,7860,7860,0
|
|
20230607,164100,270050830,7860,7860,7860,7860,0
|
|
20230607,164000,270050830,7860,7860,7860,7860,0
|
|
20230607,163900,270050830,7860,7860,7860,7860,0
|
|
20230607,163800,270050830,7860,7860,7860,7860,0
|
|
20230607,163700,270050830,7860,7860,7860,7860,0
|
|
20230607,163600,270050830,7860,7860,7860,7860,0
|
|
20230607,163500,270050830,7860,7860,7860,7860,0
|
|
20230607,163400,270050830,7860,7860,7860,7860,0
|
|
20230607,163300,270050830,7860,7860,7860,7860,0
|
|
20230607,163200,270050830,7860,7860,7860,7860,0
|
|
20230607,163100,270050830,7860,7860,7860,7860,0
|
|
20230607,163000,270050830,7860,7860,7860,7860,0
|
|
20230607,162900,270050830,7860,7860,7860,7860,0
|
|
20230607,162800,270050830,7860,7860,7860,7860,0
|
|
20230607,162700,270050830,7860,7860,7860,7860,0
|
|
20230607,162600,270050830,7860,7860,7860,7860,0
|
|
20230607,162500,270050830,7860,7860,7860,7860,0
|
|
20230607,162400,270050830,7860,7860,7860,7860,0
|
|
20230607,162300,270050830,7860,7860,7860,7860,0
|
|
20230607,162200,270050830,7860,7860,7860,7860,0
|
|
20230607,162100,270050830,7860,7860,7860,7860,0
|
|
20230607,162000,270050830,7860,7860,7860,7860,37
|
|
20230607,161900,270050830,7860,7860,7860,7860,0
|
|
20230607,161800,270050830,7860,7860,7860,7860,0
|
|
20230607,161700,270050830,7860,7860,7860,7860,0
|
|
20230607,161600,270050830,7860,7860,7860,7860,0
|
|
20230607,161500,270050830,7860,7860,7860,7860,0
|
|
20230607,161400,270050830,7860,7860,7860,7860,0
|
|
20230607,161300,270050830,7860,7860,7860,7860,0
|
|
20230607,161200,270050830,7860,7860,7860,7860,0
|
|
20230607,161100,270050830,7860,7860,7860,7860,0
|
|
20230607,161000,270050830,7860,7860,7860,7860,0
|
|
20230607,160900,270050830,7860,7860,7860,7860,0
|
|
20230607,160800,270050830,7860,7860,7860,7860,0
|
|
20230607,160700,270050830,7860,7860,7860,7860,0
|
|
20230607,160600,270050830,7860,7860,7860,7860,0
|
|
20230607,160500,270050830,7860,7860,7860,7860,0
|
|
20230607,160400,270050830,7860,7860,7860,7860,0
|
|
20230607,160300,270050830,7860,7860,7860,7860,0
|
|
20230607,160200,270050830,7860,7860,7860,7860,0
|
|
20230607,160100,270050830,7860,7860,7860,7860,0
|
|
20230607,160000,270050830,7860,7860,7860,7860,0
|
|
20230607,155900,270050830,7860,7860,7860,7860,0
|
|
20230607,155800,270050830,7860,7860,7860,7860,0
|
|
20230607,155700,270050830,7860,7860,7860,7860,0
|
|
20230607,155600,270050830,7860,7860,7860,7860,0
|
|
20230607,155500,270050830,7860,7860,7860,7860,0
|
|
20230607,155400,270050830,7860,7860,7860,7860,0
|
|
20230607,155300,270050830,7860,7860,7860,7860,0
|
|
20230607,155200,270050830,7860,7860,7860,7860,0
|
|
20230607,155100,270050830,7860,7860,7860,7860,0
|
|
20230607,155000,270050830,7860,7860,7860,7860,37
|
|
20230607,154900,270050830,7860,7860,7860,7860,0
|
|
20230607,154800,270050830,7860,7860,7860,7860,0
|
|
20230607,154700,270050830,7860,7860,7860,7860,0
|
|
20230607,154600,270050830,7860,7860,7860,7860,0
|
|
20230607,154500,270050830,7860,7860,7860,7860,0
|
|
20230607,154400,270050830,7860,7860,7860,7860,0
|
|
20230607,154300,270050830,7860,7860,7860,7860,0
|
|
20230607,154200,270050830,7860,7860,7860,7860,0
|
|
20230607,154100,270050830,7860,7860,7860,7860,0
|
|
20230607,154000,270050830,7860,7860,7860,7860,0
|
|
20230607,153900,270050830,7860,7860,7860,7860,0
|
|
20230607,153800,270050830,7860,7860,7860,7860,0
|
|
20230607,153700,270050830,7860,7860,7860,7860,0
|
|
20230607,153600,270050830,7860,7860,7860,7860,0
|
|
20230607,153500,270050830,7860,7860,7860,7860,0
|
|
20230607,153400,270050830,7860,7860,7860,7860,0
|
|
20230607,153300,270050830,7860,7860,7860,7860,0
|
|
20230607,153200,270050830,7860,7860,7860,7860,0
|
|
20230607,153100,270050830,7860,7860,7860,7860,0
|
|
20230607,153000,270050830,7860,7860,7860,7860,37
|
|
20230607,152900,269760010,7800,7800,7800,7800,0
|
|
20230607,152800,269760010,7800,7800,7800,7800,0
|
|
20230607,152700,269760010,7800,7800,7800,7800,0
|
|
20230607,152600,269760010,7800,7800,7800,7800,0
|
|
20230607,152500,269760010,7800,7800,7800,7800,0
|
|
20230607,152400,269760010,7800,7800,7800,7800,0
|
|
20230607,152300,269760010,7800,7800,7800,7800,0
|
|
20230607,152200,269760010,7800,7800,7800,7800,0
|
|
20230607,152100,269760010,7800,7800,7800,7800,0
|
|
20230607,152000,269760010,7800,7800,7800,7800,0
|
|
20230607,151900,269760010,7800,7800,7800,7800,118
|
|
20230607,151800,268839610,7850,7800,7870,7780,771
|
|
20230607,151700,262821410,7860,7860,7860,7860,0
|
|
20230607,151600,262821410,7860,7800,7860,7800,77
|
|
20230607,151500,262219210,7870,7870,7870,7870,0
|
|
20230607,151400,262219210,7870,7870,7870,7870,0
|
|
20230607,151300,262219210,7870,7870,7870,7870,0
|
|
20230607,151200,262219210,7870,7870,7870,7870,10
|
|
20230607,151100,262140510,7830,7780,7870,7780,838
|
|
20230607,151000,255600270,7780,7780,7780,7770,725
|
|
20230607,150900,249963400,7810,7810,7810,7810,0
|
|
20230607,150800,249963400,7810,7810,7810,7810,0
|
|
20230607,150700,249963400,7810,7810,7810,7790,70
|
|
20230607,150600,249417340,7820,7820,7820,7790,1656
|
|
20230607,150500,236500640,7800,7800,7800,7800,6
|
|
20230607,150400,236453840,7830,7830,7830,7830,0
|
|
20230607,150300,236453840,7830,7830,7830,7830,0
|
|
20230607,150200,236453840,7830,7830,7830,7830,0
|
|
20230607,150100,236453840,7830,7800,7840,7800,119
|
|
20230607,150000,235524970,7840,7840,7840,7840,0
|
|
20230607,145900,235524970,7840,7840,7840,7840,0
|
|
20230607,145800,235524970,7840,7810,7840,7810,74
|
|
20230607,145700,234946730,7860,7860,7860,7860,0
|
|
20230607,145600,234946730,7860,7860,7860,7860,38
|
|
20230607,145500,234648050,7860,7810,7860,7810,130
|
|
20230607,145400,233632600,7870,7860,7870,7860,15
|
|
20230607,145300,233514600,7870,7870,7870,7870,0
|
|
20230607,145200,233514600,7870,7870,7870,7870,0
|
|
20230607,145100,233514600,7870,7870,7870,7870,0
|
|
20230607,145000,233514600,7870,7810,7870,7810,149
|
|
20230607,144900,232349750,7870,7870,7870,7810,295
|
|
20230607,144800,230035110,7870,7870,7870,7870,0
|
|
20230607,144700,230035110,7870,7870,7870,7870,10
|
|
20230607,144600,229956410,7860,7860,7860,7860,0
|
|
20230607,144500,229956410,7860,7860,7860,7860,1
|
|
20230607,144400,229948550,7870,7870,7870,7870,0
|
|
20230607,144300,229948550,7870,7870,7870,7870,0
|
|
20230607,144200,229948550,7870,7870,7870,7870,0
|
|
20230607,144100,229948550,7870,7870,7870,7870,0
|
|
20230607,144000,229948550,7870,7870,7870,7870,0
|
|
20230607,143900,229948550,7870,7870,7870,7870,0
|
|
20230607,143800,229948550,7870,7870,7870,7870,0
|
|
20230607,143700,229948550,7870,7870,7870,7870,0
|
|
20230607,143600,229948550,7870,7870,7870,7870,0
|
|
20230607,143500,229948550,7870,7870,7870,7870,0
|
|
20230607,143400,229948550,7870,7860,7870,7810,135
|
|
20230607,143300,228890680,7860,7860,7860,7860,0
|
|
20230607,143200,228890680,7860,7860,7860,7860,0
|
|
20230607,143100,228890680,7860,7860,7860,7860,0
|
|
20230607,143000,228890680,7860,7830,7860,7830,124
|
|
20230607,142900,227919500,7860,7860,7860,7860,0
|
|
20230607,142800,227919500,7860,7860,7860,7860,0
|
|
20230607,142700,227919500,7860,7860,7860,7860,0
|
|
20230607,142600,227919500,7860,7860,7860,7860,0
|
|
20230607,142500,227919500,7860,7860,7860,7860,0
|
|
20230607,142400,227919500,7860,7860,7860,7860,0
|
|
20230607,142300,227919500,7860,7860,7860,7860,0
|
|
20230607,142200,227919500,7860,7860,7860,7860,0
|
|
20230607,142100,227919500,7860,7860,7860,7860,8
|
|
20230607,142000,227856620,7860,7860,7860,7860,0
|
|
20230607,141900,227856620,7860,7860,7860,7860,0
|
|
20230607,141800,227856620,7860,7860,7860,7860,0
|
|
20230607,141700,227856620,7860,7860,7860,7860,0
|
|
20230607,141600,227856620,7860,7860,7860,7860,0
|
|
20230607,141500,227856620,7860,7860,7860,7860,0
|
|
20230607,141400,227856620,7860,7800,7860,7800,211
|
|
20230607,141300,226210580,7830,7860,7860,7800,2144
|
|
20230607,141200,209482350,7870,7860,7870,7860,20
|
|
20230607,141100,209325050,7870,7820,7870,7820,122
|
|
20230607,141000,208370550,7870,7860,7870,7860,10
|
|
20230607,140900,208291870,7860,7860,7860,7860,0
|
|
20230607,140800,208291870,7860,7860,7860,7860,2
|
|
20230607,140700,208276150,7870,7860,7870,7860,55
|
|
20230607,140600,207843750,7860,7860,7860,7860,0
|
|
20230607,140500,207843750,7860,7860,7860,7860,0
|
|
20230607,140400,207843750,7860,7860,7860,7860,0
|
|
20230607,140300,207843750,7860,7860,7860,7860,5
|
|
20230607,140200,207804450,7860,7850,7860,7840,20
|
|
20230607,140100,207647280,7800,7800,7800,7800,50
|
|
20230607,140000,207257280,7860,7860,7860,7860,0
|
|
20230607,135900,207257280,7860,7860,7860,7860,0
|
|
20230607,135800,207257280,7860,7860,7860,7860,10
|
|
20230607,135700,207178680,7860,7860,7860,7860,0
|
|
20230607,135600,207178680,7860,7860,7860,7860,0
|
|
20230607,135500,207178680,7860,7860,7860,7860,0
|
|
20230607,135400,207178680,7860,7860,7860,7860,0
|
|
20230607,135300,207178680,7860,7860,7860,7860,0
|
|
20230607,135200,207178680,7860,7860,7860,7860,0
|
|
20230607,135100,207178680,7860,7860,7860,7860,0
|
|
20230607,135000,207178680,7860,7860,7860,7860,0
|
|
20230607,134900,207178680,7860,7840,7860,7810,155
|
|
20230607,134800,205966760,7870,7800,7870,7800,130
|
|
20230607,134700,204950360,7870,7870,7870,7870,0
|
|
20230607,134600,204950360,7870,7870,7870,7870,0
|
|
20230607,134500,204950360,7870,7870,7870,7870,0
|
|
20230607,134400,204950360,7870,7870,7870,7870,0
|
|
20230607,134300,204950360,7870,7870,7870,7870,0
|
|
20230607,134200,204950360,7870,7870,7870,7870,0
|
|
20230607,134100,204950360,7870,7870,7870,7870,0
|
|
20230607,134000,204950360,7870,7870,7870,7870,0
|
|
20230607,133900,204950360,7870,7870,7870,7870,0
|
|
20230607,133800,204950360,7870,7870,7870,7870,0
|
|
20230607,133700,204950360,7870,7870,7870,7870,0
|
|
20230607,133600,204950360,7870,7870,7870,7870,5
|
|
20230607,133500,204911010,7870,7870,7870,7870,0
|
|
20230607,133400,204911010,7870,7870,7870,7870,0
|
|
20230607,133300,204911010,7870,7870,7870,7870,0
|
|
20230607,133200,204911010,7870,7870,7870,7870,0
|
|
20230607,133100,204911010,7870,7870,7870,7870,0
|
|
20230607,133000,204911010,7870,7860,7870,7860,30
|
|
20230607,132900,204675200,7800,7800,7800,7800,0
|
|
20230607,132800,204675200,7800,7800,7800,7800,0
|
|
20230607,132700,204675200,7800,7800,7800,7800,371
|
|
20230607,132600,201781400,7830,7830,7830,7830,1
|
|
20230607,132500,201773570,7800,7800,7800,7800,0
|
|
20230607,132400,201773570,7800,7810,7810,7800,1487
|
|
20230607,132300,190162690,7800,7800,7800,7800,0
|
|
20230607,132200,190162690,7800,7800,7800,7800,74
|
|
20230607,132100,189585490,7810,7850,7850,7800,2032
|
|
20230607,132000,173718120,7860,7860,7860,7860,0
|
|
20230607,131900,173718120,7860,7860,7860,7820,121
|
|
20230607,131800,172771100,7860,7860,7860,7860,10
|
|
20230607,131700,172692500,7860,7860,7860,7860,0
|
|
20230607,131600,172692500,7860,7860,7860,7860,0
|
|
20230607,131500,172692500,7860,7860,7860,7860,0
|
|
20230607,131400,172692500,7860,7860,7860,7860,0
|
|
20230607,131300,172692500,7860,7860,7860,7860,0
|
|
20230607,131200,172692500,7860,7860,7860,7860,0
|
|
20230607,131100,172692500,7860,7860,7860,7860,0
|
|
20230607,131000,172692500,7860,7860,7860,7860,0
|
|
20230607,130900,172692500,7860,7860,7860,7860,0
|
|
20230607,130800,172692500,7860,7860,7860,7860,0
|
|
20230607,130700,172692500,7860,7810,7860,7810,639
|
|
20230607,130600,167701410,7860,7860,7860,7860,0
|
|
20230607,130500,167701410,7860,7860,7860,7860,1
|
|
20230607,130400,167693550,7860,7840,7860,7840,40
|
|
20230607,130300,167379850,7820,7820,7820,7820,100
|
|
20230607,130200,166597850,7840,7840,7840,7840,0
|
|
20230607,130100,166597850,7840,7840,7840,7840,0
|
|
20230607,130000,166597850,7840,7840,7840,7840,0
|
|
20230607,125900,166597850,7840,7840,7840,7840,15
|
|
20230607,125800,166480250,7860,7860,7860,7860,0
|
|
20230607,125700,166480250,7860,7860,7860,7860,0
|
|
20230607,125600,166480250,7860,7860,7860,7860,0
|
|
20230607,125500,166480250,7860,7860,7860,7860,0
|
|
20230607,125400,166480250,7860,7860,7860,7860,0
|
|
20230607,125300,166480250,7860,7860,7860,7860,10
|
|
20230607,125200,166401650,7860,7860,7860,7860,0
|
|
20230607,125100,166401650,7860,7860,7860,7860,0
|
|
20230607,125000,166401650,7860,7860,7860,7860,0
|
|
20230607,124900,166401650,7860,7860,7860,7860,0
|
|
20230607,124800,166401650,7860,7860,7860,7860,0
|
|
20230607,124700,166401650,7860,7860,7860,7860,0
|
|
20230607,124600,166401650,7860,7860,7860,7860,0
|
|
20230607,124500,166401650,7860,7840,7860,7840,15
|
|
20230607,124400,166283850,7860,7860,7860,7860,0
|
|
20230607,124300,166283850,7860,7830,7860,7830,1000
|
|
20230607,124200,158425120,7840,7840,7840,7840,0
|
|
20230607,124100,158425120,7840,7840,7840,7840,0
|
|
20230607,124000,158425120,7840,7840,7840,7840,0
|
|
20230607,123900,158425120,7840,7840,7840,7840,0
|
|
20230607,123800,158425120,7840,7840,7840,7840,0
|
|
20230607,123700,158425120,7840,7840,7840,7840,0
|
|
20230607,123600,158425120,7840,7810,7840,7810,29
|
|
20230607,123500,158198350,7820,7810,7820,7810,11
|
|
20230607,123400,158112430,7790,7810,7810,7790,264
|
|
20230607,123300,156051870,7810,7810,7810,7810,0
|
|
20230607,123200,156051870,7810,7810,7810,7810,0
|
|
20230607,123100,156051870,7810,7810,7810,7810,0
|
|
20230607,123000,156051870,7810,7810,7810,7810,0
|
|
20230607,122900,156051870,7810,7810,7810,7810,0
|
|
20230607,122800,156051870,7810,7810,7810,7810,0
|
|
20230607,122700,156051870,7810,7810,7810,7810,0
|
|
20230607,122600,156051870,7810,7810,7810,7810,0
|
|
20230607,122500,156051870,7810,7810,7810,7810,1
|
|
20230607,122400,156044060,7810,7800,7810,7790,110
|
|
20230607,122300,155187040,7790,7790,7790,7790,0
|
|
20230607,122200,155187040,7790,7790,7790,7790,223
|
|
20230607,122100,153449870,7860,7860,7860,7860,0
|
|
20230607,122000,153449870,7860,7860,7860,7860,0
|
|
20230607,121900,153449870,7860,7800,7860,7790,960
|
|
20230607,121800,145964400,7860,7860,7860,7860,0
|
|
20230607,121700,145964400,7860,7860,7860,7860,0
|
|
20230607,121600,145964400,7860,7860,7860,7860,0
|
|
20230607,121500,145964400,7860,7870,7870,7810,260
|
|
20230607,121400,143933690,7800,7850,7850,7800,2500
|
|
20230607,121300,124374740,7870,7870,7870,7870,0
|
|
20230607,121200,124374740,7870,7870,7870,7870,0
|
|
20230607,121100,124374740,7870,7870,7870,7870,0
|
|
20230607,121000,124374740,7870,7870,7870,7870,1
|
|
20230607,120900,124366870,7870,7870,7870,7870,0
|
|
20230607,120800,124366870,7870,7870,7870,7870,0
|
|
20230607,120700,124366870,7870,7870,7870,7870,0
|
|
20230607,120600,124366870,7870,7870,7870,7870,0
|
|
20230607,120500,124366870,7870,7870,7870,7870,0
|
|
20230607,120400,124366870,7870,7870,7870,7870,1
|
|
20230607,120300,124359000,7850,7850,7850,7850,87
|
|
20230607,120200,123676050,7840,7840,7840,7840,359
|
|
20230607,120100,120861490,7840,7840,7840,7840,133
|
|
20230607,120000,119818770,7840,7840,7840,7840,0
|
|
20230607,115900,119818770,7840,7840,7840,7840,0
|
|
20230607,115800,119818770,7840,7840,7840,7840,259
|
|
20230607,115700,117788210,7830,7830,7830,7830,0
|
|
20230607,115600,117788210,7830,7830,7830,7830,0
|
|
20230607,115500,117788210,7830,7870,7870,7830,1196
|
|
20230607,115400,108415690,7830,7860,7860,7830,1974
|
|
20230607,115300,92925000,7870,7870,7870,7870,0
|
|
20230607,115200,92925000,7870,7870,7870,7870,0
|
|
20230607,115100,92925000,7870,7870,7870,7870,0
|
|
20230607,115000,92925000,7870,7870,7870,7870,0
|
|
20230607,114900,92925000,7870,7870,7870,7870,0
|
|
20230607,114800,92925000,7870,7870,7870,7870,0
|
|
20230607,114700,92925000,7870,7870,7870,7870,3
|
|
20230607,114600,92901390,7870,7870,7870,7870,263
|
|
20230607,114500,90831580,7870,7870,7870,7870,0
|
|
20230607,114400,90831580,7870,7870,7870,7870,0
|
|
20230607,114300,90831580,7870,7870,7870,7870,1
|
|
20230607,114200,90823710,7870,7870,7870,7870,0
|
|
20230607,114100,90823710,7870,7870,7870,7870,0
|
|
20230607,114000,90823710,7870,7870,7870,7870,0
|
|
20230607,113900,90823710,7870,7870,7870,7870,0
|
|
20230607,113800,90823710,7870,7870,7870,7870,0
|
|
20230607,113700,90823710,7870,7870,7870,7870,0
|
|
20230607,113600,90823710,7870,7870,7870,7870,138
|
|
20230607,113500,89737650,7890,7890,7890,7890,0
|
|
20230607,113400,89737650,7890,7880,7890,7880,120
|
|
20230607,113300,88791620,7880,7880,7880,7880,5
|
|
20230607,113200,88752220,7870,7870,7870,7870,1
|
|
20230607,113100,88744350,7870,7870,7870,7870,0
|
|
20230607,113000,88744350,7870,7870,7870,7870,0
|
|
20230607,112900,88744350,7870,7870,7870,7870,0
|
|
20230607,112800,88744350,7870,7870,7870,7870,122
|
|
20230607,112700,87784210,7870,7870,7870,7870,30
|
|
20230607,112600,87548110,7870,7870,7870,7870,0
|
|
20230607,112500,87548110,7870,7870,7870,7870,0
|
|
20230607,112400,87548110,7870,7870,7870,7870,0
|
|
20230607,112300,87548110,7870,7870,7870,7870,0
|
|
20230607,112200,87548110,7870,7860,7870,7860,38
|
|
20230607,112100,87249390,7850,7850,7850,7850,0
|
|
20230607,112000,87249390,7850,7850,7850,7850,1
|
|
20230607,111900,87241540,7850,7850,7850,7850,0
|
|
20230607,111800,87241540,7850,7850,7850,7850,0
|
|
20230607,111700,87241540,7850,7850,7850,7850,0
|
|
20230607,111600,87241540,7850,7850,7850,7850,0
|
|
20230607,111500,87241540,7850,7850,7850,7850,759
|
|
20230607,111400,81283390,7890,7890,7890,7890,0
|
|
20230607,111300,81283390,7890,7890,7890,7890,0
|
|
20230607,111200,81283390,7890,7890,7890,7890,0
|
|
20230607,111100,81283390,7890,7890,7890,7890,0
|
|
20230607,111000,81283390,7890,7890,7890,7890,0
|
|
20230607,110900,81283390,7890,7890,7890,7890,0
|
|
20230607,110800,81283390,7890,7890,7890,7890,0
|
|
20230607,110700,81283390,7890,7890,7890,7890,0
|
|
20230607,110600,81283390,7890,7890,7890,7890,0
|
|
20230607,110500,81283390,7890,7890,7890,7890,0
|
|
20230607,110400,81283390,7890,7890,7890,7890,0
|
|
20230607,110300,81283390,7890,7890,7890,7890,0
|
|
20230607,110200,81283390,7890,7890,7890,7890,0
|
|
20230607,110100,81283390,7890,7890,7890,7890,0
|
|
20230607,110000,81283390,7890,7890,7890,7890,0
|
|
20230607,105900,81283390,7890,7890,7890,7890,0
|
|
20230607,105800,81283390,7890,7890,7890,7890,0
|
|
20230607,105700,81283390,7890,7890,7890,7890,0
|
|
20230607,105600,81283390,7890,7890,7890,7890,5
|
|
20230607,105500,81243940,7890,7890,7890,7890,0
|
|
20230607,105400,81243940,7890,7890,7890,7890,500
|
|
20230607,105300,77298940,7890,7890,7890,7890,0
|
|
20230607,105200,77298940,7890,7890,7890,7890,0
|
|
20230607,105100,77298940,7890,7890,7890,7890,0
|
|
20230607,105000,77298940,7890,7890,7890,7890,10
|
|
20230607,104900,77220040,7880,7880,7880,7880,5
|
|
20230607,104800,77180640,7890,7890,7890,7890,0
|
|
20230607,104700,77180640,7890,7830,7890,7830,124
|
|
20230607,104600,76209190,7880,7890,7890,7880,15
|
|
20230607,104500,76090890,7890,7890,7890,7890,0
|
|
20230607,104400,76090890,7890,7830,7890,7830,291
|
|
20230607,104300,73809450,7830,7830,7830,7830,0
|
|
20230607,104200,73809450,7830,7830,7830,7830,0
|
|
20230607,104100,73809450,7830,7830,7830,7830,0
|
|
20230607,104000,73809450,7830,7830,7830,7830,0
|
|
20230607,103900,73809450,7830,7830,7830,7830,0
|
|
20230607,103800,73809450,7830,7830,7830,7830,0
|
|
20230607,103700,73809450,7830,7810,7830,7800,141
|
|
20230607,103600,72706360,7830,7830,7830,7830,0
|
|
20230607,103500,72706360,7830,7830,7830,7830,0
|
|
20230607,103400,72706360,7830,7830,7830,7830,0
|
|
20230607,103300,72706360,7830,7830,7830,7830,0
|
|
20230607,103200,72706360,7830,7830,7830,7830,0
|
|
20230607,103100,72706360,7830,7830,7830,7830,30
|
|
20230607,103000,72471460,7830,7830,7830,7830,0
|
|
20230607,102900,72471460,7830,7830,7830,7830,1
|
|
20230607,102800,72463630,7830,7810,7830,7810,51
|
|
20230607,102700,72064780,7810,7820,7820,7800,40
|
|
20230607,102600,71752460,7830,7830,7830,7830,0
|
|
20230607,102500,71752460,7830,7830,7830,7830,0
|
|
20230607,102400,71752460,7830,7830,7830,7830,0
|
|
20230607,102300,71752460,7830,7830,7830,7830,0
|
|
20230607,102200,71752460,7830,7830,7830,7830,0
|
|
20230607,102100,71752460,7830,7830,7830,7830,29
|
|
20230607,102000,71525390,7830,7830,7830,7830,2
|
|
20230607,101900,71509730,7820,7820,7820,7820,0
|
|
20230607,101800,71509730,7820,7830,7830,7820,304
|
|
20230607,101700,69132090,7830,7830,7830,7830,0
|
|
20230607,101600,69132090,7830,7830,7830,7830,1
|
|
20230607,101500,69124260,7840,7830,7840,7830,193
|
|
20230607,101400,67612810,7880,7860,7880,7830,513
|
|
20230607,101300,63591200,7870,7880,7880,7870,58
|
|
20230607,101200,63134440,7890,7890,7890,7890,0
|
|
20230607,101100,63134440,7890,7890,7890,7890,0
|
|
20230607,101000,63134440,7890,7890,7890,7890,5
|
|
20230607,100900,63094990,7890,7890,7890,7890,0
|
|
20230607,100800,63094990,7890,7890,7890,7890,0
|
|
20230607,100700,63094990,7890,7890,7890,7890,180
|
|
20230607,100600,61674790,7880,7880,7880,7880,983
|
|
20230607,100500,53928750,7880,7890,7890,7880,11
|
|
20230607,100400,53842060,7870,7870,7870,7870,0
|
|
20230607,100300,53842060,7870,7870,7870,7870,40
|
|
20230607,100200,53527260,7900,7870,7900,7860,90
|
|
20230607,100100,52819640,7900,7900,7900,7900,1
|
|
20230607,100000,52811740,7900,7900,7900,7900,0
|
|
20230607,095900,52811740,7900,7900,7900,7900,10
|
|
20230607,095800,52732740,7880,7880,7880,7880,0
|
|
20230607,095700,52732740,7880,7880,7880,7880,0
|
|
20230607,095600,52732740,7880,7890,7890,7880,1379
|
|
20230607,095500,41853490,7900,7900,7900,7900,3
|
|
20230607,095400,41829790,7900,7900,7900,7900,0
|
|
20230607,095300,41829790,7900,7900,7900,7900,0
|
|
20230607,095200,41829790,7900,7900,7900,7900,0
|
|
20230607,095100,41829790,7900,7900,7900,7900,0
|
|
20230607,095000,41829790,7900,7900,7900,7900,0
|
|
20230607,094900,41829790,7900,7900,7900,7900,248
|
|
20230607,094800,39870590,7910,7910,7910,7910,0
|
|
20230607,094700,39870590,7910,7900,7910,7900,777
|
|
20230607,094600,33732110,7910,7910,7910,7910,805
|
|
20230607,094500,27364560,7920,7920,7920,7920,2
|
|
20230607,094400,27348720,7920,7920,7920,7920,98
|
|
20230607,094300,26572560,7970,7970,7970,7970,0
|
|
20230607,094200,26572560,7970,7970,7970,7970,0
|
|
20230607,094100,26572560,7970,7970,7970,7970,0
|
|
20230607,094000,26572560,7970,7970,7970,7970,0
|
|
20230607,093900,26572560,7970,7970,7970,7970,2
|
|
20230607,093800,26556620,7960,7960,7960,7960,1041
|
|
20230607,093700,18270260,7960,7960,7960,7960,49
|
|
20230607,093600,17880220,7960,7960,7960,7960,0
|
|
20230607,093500,17880220,7960,7960,7960,7960,1
|
|
20230607,093400,17872260,7960,7960,7960,7960,13
|
|
20230607,093300,17768780,7960,7960,7960,7960,0
|
|
20230607,093200,17768780,7960,7960,7960,7960,1
|
|
20230607,093100,17760820,7960,7960,7960,7960,1
|
|
20230607,093000,17752860,7960,7960,7960,7960,0
|
|
20230607,092900,17752860,7960,7960,7960,7960,0
|
|
20230607,092800,17752860,7960,7960,7960,7960,10
|
|
20230607,092700,17673260,7960,7960,7960,7960,3
|
|
20230607,092600,17649380,7890,7890,7890,7890,0
|
|
20230607,092500,17649380,7890,7890,7890,7890,0
|
|
20230607,092400,17649380,7890,7890,7890,7890,0
|
|
20230607,092300,17649380,7890,7890,7890,7890,0
|
|
20230607,092200,17649380,7890,7890,7890,7890,0
|
|
20230607,092100,17649380,7890,7890,7890,7890,52
|
|
20230607,092000,17239100,7890,7890,7890,7890,1
|
|
20230607,091900,17231210,7890,7880,7890,7870,42
|
|
20230607,091800,16900540,7870,7870,7870,7870,1
|
|
20230607,091700,16892670,7890,7890,7890,7890,411
|
|
20230607,091600,13649880,7900,7900,7900,7900,102
|
|
20230607,091500,12844080,7970,7970,7970,7970,1
|
|
20230607,091400,12836110,7900,7960,7960,7900,340
|
|
20230607,091300,10142420,7940,7980,7980,7940,58
|
|
20230607,091200,9681860,7950,7960,7960,7950,260
|
|
20230607,091100,7613560,7970,8030,8030,7970,905
|
|
20230607,091000,375810,8030,8030,8030,8030,0
|
|
20230607,090900,375810,8030,8030,8030,8030,0
|
|
20230607,090800,375810,8030,8030,8030,8030,0
|
|
20230607,090700,375810,8030,8030,8030,8030,0
|
|
20230607,090600,375810,8030,8030,8030,8030,15
|
|
20230607,090500,255360,7980,7980,7980,7980,0
|
|
20230607,090400,255360,7980,7980,7980,7980,31
|
|
20230607,090300,7980,7980,7980,7980,7980,0
|
|
20230607,090200,7980,7980,7980,7980,7980,0
|
|
20230607,090100,7980,7980,7980,7980,7980,0
|
|
20230607,090000,7980,7980,7980,7980,7980,1
|