631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192800,423343050,6650,6650,6650,6650,548
|
|
20230619,192700,423343050,6650,6650,6650,6650,0
|
|
20230619,192600,423343050,6650,6650,6650,6650,0
|
|
20230619,192500,423343050,6650,6650,6650,6650,0
|
|
20230619,192400,423343050,6650,6650,6650,6650,0
|
|
20230619,192300,423343050,6650,6650,6650,6650,0
|
|
20230619,192200,423343050,6650,6650,6650,6650,0
|
|
20230619,192100,423343050,6650,6650,6650,6650,0
|
|
20230619,192000,423343050,6650,6650,6650,6650,0
|
|
20230619,191900,423343050,6650,6650,6650,6650,0
|
|
20230619,191800,423343050,6650,6650,6650,6650,0
|
|
20230619,191700,423343050,6650,6650,6650,6650,0
|
|
20230619,191600,423343050,6650,6650,6650,6650,0
|
|
20230619,191500,423343050,6650,6650,6650,6650,0
|
|
20230619,191400,423343050,6650,6650,6650,6650,0
|
|
20230619,191300,423343050,6650,6650,6650,6650,0
|
|
20230619,191200,423343050,6650,6650,6650,6650,0
|
|
20230619,191100,423343050,6650,6650,6650,6650,0
|
|
20230619,191000,423343050,6650,6650,6650,6650,0
|
|
20230619,190900,423343050,6650,6650,6650,6650,0
|
|
20230619,190800,423343050,6650,6650,6650,6650,0
|
|
20230619,190700,423343050,6650,6650,6650,6650,0
|
|
20230619,190600,423343050,6650,6650,6650,6650,0
|
|
20230619,190500,423343050,6650,6650,6650,6650,0
|
|
20230619,190400,423343050,6650,6650,6650,6650,0
|
|
20230619,190300,423343050,6650,6650,6650,6650,0
|
|
20230619,190200,423343050,6650,6650,6650,6650,0
|
|
20230619,190100,423343050,6650,6650,6650,6650,0
|
|
20230619,190000,423343050,6650,6650,6650,6650,0
|
|
20230619,185900,423343050,6650,6650,6650,6650,0
|
|
20230619,185800,423343050,6650,6650,6650,6650,548
|
|
20230619,185700,423343050,6650,6650,6650,6650,0
|
|
20230619,185600,423343050,6650,6650,6650,6650,0
|
|
20230619,185500,423343050,6650,6650,6650,6650,0
|
|
20230619,185400,423343050,6650,6650,6650,6650,0
|
|
20230619,185300,423343050,6650,6650,6650,6650,0
|
|
20230619,185200,423343050,6650,6650,6650,6650,0
|
|
20230619,185100,423343050,6650,6650,6650,6650,0
|
|
20230619,185000,423343050,6650,6650,6650,6650,0
|
|
20230619,184900,423343050,6650,6650,6650,6650,0
|
|
20230619,184800,423343050,6650,6650,6650,6650,0
|
|
20230619,184700,423343050,6650,6650,6650,6650,0
|
|
20230619,184600,423343050,6650,6650,6650,6650,0
|
|
20230619,184500,423343050,6650,6650,6650,6650,0
|
|
20230619,184400,423343050,6650,6650,6650,6650,0
|
|
20230619,184300,423343050,6650,6650,6650,6650,0
|
|
20230619,184200,423343050,6650,6650,6650,6650,0
|
|
20230619,184100,423343050,6650,6650,6650,6650,0
|
|
20230619,184000,423343050,6650,6650,6650,6650,0
|
|
20230619,183900,423343050,6650,6650,6650,6650,0
|
|
20230619,183800,423343050,6650,6650,6650,6650,0
|
|
20230619,183700,423343050,6650,6650,6650,6650,0
|
|
20230619,183600,423343050,6650,6650,6650,6650,0
|
|
20230619,183500,423343050,6650,6650,6650,6650,0
|
|
20230619,183400,423343050,6650,6650,6650,6650,0
|
|
20230619,183300,423343050,6650,6650,6650,6650,0
|
|
20230619,183200,423343050,6650,6650,6650,6650,0
|
|
20230619,183100,423343050,6650,6650,6650,6650,0
|
|
20230619,183000,423343050,6650,6650,6650,6650,0
|
|
20230619,182900,423343050,6650,6650,6650,6650,0
|
|
20230619,182800,423343050,6650,6650,6650,6650,548
|
|
20230619,182700,423343050,6650,6650,6650,6650,0
|
|
20230619,182600,423343050,6650,6650,6650,6650,0
|
|
20230619,182500,423343050,6650,6650,6650,6650,0
|
|
20230619,182400,423343050,6650,6650,6650,6650,0
|
|
20230619,182300,423343050,6650,6650,6650,6650,0
|
|
20230619,182200,423343050,6650,6650,6650,6650,0
|
|
20230619,182100,423343050,6650,6650,6650,6650,0
|
|
20230619,182000,423343050,6650,6650,6650,6650,0
|
|
20230619,181900,423343050,6650,6650,6650,6650,0
|
|
20230619,181800,423343050,6650,6650,6650,6650,0
|
|
20230619,181700,423343050,6650,6650,6650,6650,0
|
|
20230619,181600,423343050,6650,6650,6650,6650,0
|
|
20230619,181500,423343050,6650,6650,6650,6650,0
|
|
20230619,181400,423343050,6650,6650,6650,6650,0
|
|
20230619,181300,423343050,6650,6650,6650,6650,0
|
|
20230619,181200,423343050,6650,6650,6650,6650,0
|
|
20230619,181100,423343050,6650,6650,6650,6650,0
|
|
20230619,181000,423343050,6650,6650,6650,6650,0
|
|
20230619,180900,423343050,6650,6650,6650,6650,0
|
|
20230619,180800,423343050,6650,6650,6650,6650,0
|
|
20230619,180700,423343050,6650,6650,6650,6650,0
|
|
20230619,180600,423343050,6650,6650,6650,6650,0
|
|
20230619,180500,423343050,6650,6650,6650,6650,0
|
|
20230619,180400,423343050,6650,6650,6650,6650,0
|
|
20230619,180300,423343050,6650,6650,6650,6650,0
|
|
20230619,180200,423343050,6650,6650,6650,6650,0
|
|
20230619,180100,423343050,6650,6650,6650,6650,0
|
|
20230619,180000,423343050,6650,6650,6650,6650,0
|
|
20230619,175900,423343050,6650,6650,6650,6650,0
|
|
20230619,175800,423343050,6650,6650,6650,6650,548
|
|
20230619,175700,423343050,6650,6650,6650,6650,0
|
|
20230619,175600,423343050,6650,6650,6650,6650,0
|
|
20230619,175500,423343050,6650,6650,6650,6650,0
|
|
20230619,175400,423343050,6650,6650,6650,6650,0
|
|
20230619,175300,423343050,6650,6650,6650,6650,0
|
|
20230619,175200,423343050,6650,6650,6650,6650,0
|
|
20230619,175100,423343050,6650,6650,6650,6650,0
|
|
20230619,175000,423343050,6650,6650,6650,6650,0
|
|
20230619,174900,423343050,6650,6650,6650,6650,0
|
|
20230619,174800,423343050,6650,6650,6650,6650,0
|
|
20230619,174700,423343050,6650,6650,6650,6650,0
|
|
20230619,174600,423343050,6650,6650,6650,6650,0
|
|
20230619,174500,423343050,6650,6650,6650,6650,0
|
|
20230619,174400,423343050,6650,6650,6650,6650,0
|
|
20230619,174300,423343050,6650,6650,6650,6650,0
|
|
20230619,174200,423343050,6650,6650,6650,6650,0
|
|
20230619,174100,423343050,6650,6650,6650,6650,0
|
|
20230619,174000,423343050,6650,6650,6650,6650,0
|
|
20230619,173900,423343050,6650,6650,6650,6650,0
|
|
20230619,173800,423343050,6650,6650,6650,6650,0
|
|
20230619,173700,423343050,6650,6650,6650,6650,0
|
|
20230619,173600,423343050,6650,6650,6650,6650,0
|
|
20230619,173500,423343050,6650,6650,6650,6650,0
|
|
20230619,173400,423343050,6650,6650,6650,6650,0
|
|
20230619,173300,423343050,6650,6650,6650,6650,0
|
|
20230619,173200,423343050,6650,6650,6650,6650,0
|
|
20230619,173100,423343050,6650,6650,6650,6650,0
|
|
20230619,173000,423343050,6650,6650,6650,6650,0
|
|
20230619,172900,423343050,6650,6650,6650,6650,0
|
|
20230619,172800,423343050,6650,6650,6650,6650,548
|
|
20230619,172700,423343050,6650,6650,6650,6650,0
|
|
20230619,172600,423343050,6650,6650,6650,6650,0
|
|
20230619,172500,423343050,6650,6650,6650,6650,0
|
|
20230619,172400,423343050,6650,6650,6650,6650,0
|
|
20230619,172300,423343050,6650,6650,6650,6650,0
|
|
20230619,172200,423343050,6650,6650,6650,6650,0
|
|
20230619,172100,423343050,6650,6650,6650,6650,0
|
|
20230619,172000,423343050,6650,6650,6650,6650,0
|
|
20230619,171900,423343050,6650,6650,6650,6650,0
|
|
20230619,171800,423343050,6650,6650,6650,6650,0
|
|
20230619,171700,423343050,6650,6650,6650,6650,0
|
|
20230619,171600,423343050,6650,6650,6650,6650,0
|
|
20230619,171500,423343050,6650,6650,6650,6650,0
|
|
20230619,171400,423343050,6650,6650,6650,6650,0
|
|
20230619,171300,423343050,6650,6650,6650,6650,0
|
|
20230619,171200,423343050,6650,6650,6650,6650,0
|
|
20230619,171100,423343050,6650,6650,6650,6650,0
|
|
20230619,171000,423343050,6650,6650,6650,6650,0
|
|
20230619,170900,423343050,6650,6650,6650,6650,0
|
|
20230619,170800,423343050,6650,6650,6650,6650,0
|
|
20230619,170700,423343050,6650,6650,6650,6650,0
|
|
20230619,170600,423343050,6650,6650,6650,6650,0
|
|
20230619,170500,423343050,6650,6650,6650,6650,0
|
|
20230619,170400,423343050,6650,6650,6650,6650,0
|
|
20230619,170300,423343050,6650,6650,6650,6650,0
|
|
20230619,170200,423343050,6650,6650,6650,6650,0
|
|
20230619,170100,423343050,6650,6650,6650,6650,0
|
|
20230619,170000,423343050,6650,6650,6650,6650,0
|
|
20230619,165900,423343050,6650,6650,6650,6650,0
|
|
20230619,165800,423343050,6650,6650,6650,6650,548
|
|
20230619,165700,423343050,6650,6650,6650,6650,0
|
|
20230619,165600,423343050,6650,6650,6650,6650,0
|
|
20230619,165500,423343050,6650,6650,6650,6650,0
|
|
20230619,165400,423343050,6650,6650,6650,6650,0
|
|
20230619,165300,423343050,6650,6650,6650,6650,0
|
|
20230619,165200,423343050,6650,6650,6650,6650,0
|
|
20230619,165100,423343050,6650,6650,6650,6650,0
|
|
20230619,165000,423343050,6650,6650,6650,6650,0
|
|
20230619,164900,423343050,6650,6650,6650,6650,0
|
|
20230619,164800,423343050,6650,6650,6650,6650,0
|
|
20230619,164700,423343050,6650,6650,6650,6650,0
|
|
20230619,164600,423343050,6650,6650,6650,6650,0
|
|
20230619,164500,423343050,6650,6650,6650,6650,0
|
|
20230619,164400,423343050,6650,6650,6650,6650,0
|
|
20230619,164300,423343050,6650,6650,6650,6650,0
|
|
20230619,164200,423343050,6650,6650,6650,6650,0
|
|
20230619,164100,423343050,6650,6650,6650,6650,0
|
|
20230619,164000,423343050,6650,6650,6650,6650,0
|
|
20230619,163900,423343050,6650,6650,6650,6650,0
|
|
20230619,163800,423343050,6650,6650,6650,6650,0
|
|
20230619,163700,423343050,6650,6650,6650,6650,0
|
|
20230619,163600,423343050,6650,6650,6650,6650,0
|
|
20230619,163500,423343050,6650,6650,6650,6650,0
|
|
20230619,163400,423343050,6650,6650,6650,6650,0
|
|
20230619,163300,423343050,6650,6650,6650,6650,0
|
|
20230619,163200,423343050,6650,6650,6650,6650,0
|
|
20230619,163100,423343050,6650,6650,6650,6650,0
|
|
20230619,163000,423343050,6650,6650,6650,6650,0
|
|
20230619,162900,423343050,6650,6650,6650,6650,0
|
|
20230619,162800,423343050,6650,6650,6650,6650,548
|
|
20230619,162700,423343050,6650,6650,6650,6650,0
|
|
20230619,162600,423343050,6650,6650,6650,6650,0
|
|
20230619,162500,423343050,6650,6650,6650,6650,0
|
|
20230619,162400,423343050,6650,6650,6650,6650,0
|
|
20230619,162300,423343050,6650,6650,6650,6650,0
|
|
20230619,162200,423343050,6650,6650,6650,6650,0
|
|
20230619,162100,423343050,6650,6650,6650,6650,0
|
|
20230619,162000,423343050,6650,6650,6650,6650,0
|
|
20230619,161900,423343050,6650,6650,6650,6650,0
|
|
20230619,161800,423343050,6650,6650,6650,6650,0
|
|
20230619,161700,423343050,6650,6650,6650,6650,0
|
|
20230619,161600,423343050,6650,6650,6650,6650,0
|
|
20230619,161500,423343050,6650,6650,6650,6650,0
|
|
20230619,161400,423343050,6650,6650,6650,6650,0
|
|
20230619,161300,423343050,6650,6650,6650,6650,0
|
|
20230619,161200,423343050,6650,6650,6650,6650,0
|
|
20230619,161100,423343050,6650,6650,6650,6650,0
|
|
20230619,161000,423343050,6650,6650,6650,6650,0
|
|
20230619,160900,423343050,6650,6650,6650,6650,0
|
|
20230619,160800,423343050,6650,6650,6650,6650,0
|
|
20230619,160700,423343050,6650,6650,6650,6650,0
|
|
20230619,160600,423343050,6650,6650,6650,6650,0
|
|
20230619,160500,423343050,6650,6650,6650,6650,0
|
|
20230619,160400,423343050,6650,6650,6650,6650,0
|
|
20230619,160300,423343050,6650,6650,6650,6650,0
|
|
20230619,160200,423343050,6650,6650,6650,6650,0
|
|
20230619,160100,423343050,6650,6650,6650,6650,0
|
|
20230619,160000,423343050,6650,6650,6650,6650,0
|
|
20230619,155900,423343050,6650,6650,6650,6650,0
|
|
20230619,155800,423343050,6650,6650,6650,6650,548
|
|
20230619,155700,423343050,6650,6650,6650,6650,0
|
|
20230619,155600,423343050,6650,6650,6650,6650,0
|
|
20230619,155500,423343050,6650,6650,6650,6650,0
|
|
20230619,155400,423343050,6650,6650,6650,6650,0
|
|
20230619,155300,423343050,6650,6650,6650,6650,0
|
|
20230619,155200,423343050,6650,6650,6650,6650,0
|
|
20230619,155100,423343050,6650,6650,6650,6650,0
|
|
20230619,155000,423343050,6650,6650,6650,6650,0
|
|
20230619,154900,423343050,6650,6650,6650,6650,0
|
|
20230619,154800,423343050,6650,6650,6650,6650,0
|
|
20230619,154700,423343050,6650,6650,6650,6650,0
|
|
20230619,154600,423343050,6650,6650,6650,6650,0
|
|
20230619,154500,423343050,6650,6650,6650,6650,0
|
|
20230619,154400,423343050,6650,6650,6650,6650,0
|
|
20230619,154300,423343050,6650,6650,6650,6650,0
|
|
20230619,154200,423343050,6650,6650,6650,6650,0
|
|
20230619,154100,423343050,6650,6650,6650,6650,0
|
|
20230619,154000,423343050,6650,6650,6650,6650,0
|
|
20230619,153900,423343050,6650,6650,6650,6650,0
|
|
20230619,153800,423343050,6650,6650,6650,6650,0
|
|
20230619,153700,423343050,6650,6650,6650,6650,0
|
|
20230619,153600,423343050,6650,6650,6650,6650,0
|
|
20230619,153500,423343050,6650,6650,6650,6650,0
|
|
20230619,153400,423343050,6650,6650,6650,6650,0
|
|
20230619,153300,423343050,6650,6650,6650,6650,0
|
|
20230619,153200,423343050,6650,6650,6650,6650,0
|
|
20230619,153100,423343050,6650,6650,6650,6650,0
|
|
20230619,153000,423343050,6650,6650,6650,6650,548
|
|
20230619,152900,419698850,6650,6650,6650,6650,0
|
|
20230619,152800,419698850,6650,6650,6650,6650,0
|
|
20230619,152700,419698850,6650,6650,6650,6650,0
|
|
20230619,152600,419698850,6650,6650,6650,6650,0
|
|
20230619,152500,419698850,6650,6650,6650,6650,0
|
|
20230619,152400,419698850,6650,6650,6650,6650,0
|
|
20230619,152300,419698850,6650,6650,6650,6650,0
|
|
20230619,152200,419698850,6650,6650,6650,6650,0
|
|
20230619,152100,419698850,6650,6650,6650,6650,0
|
|
20230619,152000,419698850,6650,6650,6650,6650,0
|
|
20230619,151900,419698850,6650,6630,6650,6630,1011
|
|
20230619,151800,412995550,6640,6640,6640,6640,453
|
|
20230619,151700,409987630,6650,6650,6650,6650,125
|
|
20230619,151600,409156380,6650,6670,6670,6650,217
|
|
20230619,151500,407709210,6670,6670,6670,6670,1
|
|
20230619,151400,407702540,6660,6660,6660,6660,0
|
|
20230619,151300,407702540,6660,6660,6670,6660,5
|
|
20230619,151200,407669230,6650,6650,6650,6650,0
|
|
20230619,151100,407669230,6650,6650,6650,6650,0
|
|
20230619,151000,407669230,6650,6650,6650,6650,10
|
|
20230619,150900,407602730,6650,6650,6650,6650,0
|
|
20230619,150800,407602730,6650,6650,6650,6650,0
|
|
20230619,150700,407602730,6650,6650,6650,6650,5
|
|
20230619,150600,407569480,6650,6650,6650,6650,6
|
|
20230619,150500,407529580,6650,6650,6650,6650,151
|
|
20230619,150400,406525430,6670,6670,6670,6670,26
|
|
20230619,150300,406352010,6660,6660,6660,6660,15
|
|
20230619,150200,406252110,6660,6660,6660,6660,5
|
|
20230619,150100,406218810,6660,6670,6670,6660,139
|
|
20230619,150000,405291730,6680,6680,6680,6680,0
|
|
20230619,145900,405291730,6680,6680,6680,6680,15
|
|
20230619,145800,405191530,6680,6680,6680,6680,1
|
|
20230619,145700,405184850,6670,6680,6690,6670,32
|
|
20230619,145600,404970960,6670,6670,6670,6670,2
|
|
20230619,145500,404957620,6680,6680,6680,6680,0
|
|
20230619,145400,404957620,6680,6680,6680,6680,0
|
|
20230619,145300,404957620,6680,6680,6680,6680,0
|
|
20230619,145200,404957620,6680,6680,6680,6680,2
|
|
20230619,145100,404944260,6660,6660,6660,6660,34
|
|
20230619,145000,404717820,6680,6680,6680,6680,0
|
|
20230619,144900,404717820,6680,6670,6680,6670,200
|
|
20230619,144800,403381970,6680,6680,6680,6680,0
|
|
20230619,144700,403381970,6680,6650,6680,6650,369
|
|
20230619,144600,400928090,6650,6650,6650,6650,41
|
|
20230619,144500,400655440,6650,6650,6650,6650,117
|
|
20230619,144400,399877390,6640,6640,6640,6640,0
|
|
20230619,144300,399877390,6640,6650,6650,6640,179
|
|
20230619,144200,398687320,6650,6650,6650,6650,32
|
|
20230619,144100,398474520,6650,6650,6650,6650,110
|
|
20230619,144000,397743020,6650,6650,6650,6650,0
|
|
20230619,143900,397743020,6650,6650,6650,6650,0
|
|
20230619,143800,397743020,6650,6650,6650,6650,0
|
|
20230619,143700,397743020,6650,6650,6650,6650,0
|
|
20230619,143600,397743020,6650,6650,6650,6650,0
|
|
20230619,143500,397743020,6650,6650,6650,6650,0
|
|
20230619,143400,397743020,6650,6650,6650,6650,2
|
|
20230619,143300,397729720,6640,6640,6640,6640,0
|
|
20230619,143200,397729720,6640,6640,6640,6640,0
|
|
20230619,143100,397729720,6640,6640,6640,6640,238
|
|
20230619,143000,396149400,6640,6650,6650,6640,223
|
|
20230619,142900,394666680,6640,6640,6640,6640,50
|
|
20230619,142800,394334680,6640,6640,6640,6640,0
|
|
20230619,142700,394334680,6640,6640,6640,6640,14
|
|
20230619,142600,394241720,6650,6650,6650,6650,5
|
|
20230619,142500,394208470,6650,6650,6650,6650,1
|
|
20230619,142400,394201820,6650,6650,6650,6650,0
|
|
20230619,142300,394201820,6650,6650,6650,6650,101
|
|
20230619,142200,393530170,6650,6650,6650,6650,10
|
|
20230619,142100,393463670,6650,6650,6650,6650,3
|
|
20230619,142000,393443720,6650,6650,6650,6650,6
|
|
20230619,141900,393403820,6650,6650,6650,6650,8
|
|
20230619,141800,393350620,6650,6650,6650,6650,6
|
|
20230619,141700,393310720,6650,6650,6650,6650,1
|
|
20230619,141600,393304070,6650,6650,6650,6650,0
|
|
20230619,141500,393304070,6650,6650,6650,6650,13
|
|
20230619,141400,393217620,6650,6650,6650,6650,0
|
|
20230619,141300,393217620,6650,6650,6650,6650,0
|
|
20230619,141200,393217620,6650,6650,6650,6650,0
|
|
20230619,141100,393217620,6650,6650,6650,6650,22
|
|
20230619,141000,393071320,6650,6650,6650,6650,0
|
|
20230619,140900,393071320,6650,6650,6650,6650,0
|
|
20230619,140800,393071320,6650,6650,6650,6650,0
|
|
20230619,140700,393071320,6650,6650,6650,6640,629
|
|
20230619,140600,388894730,6650,6650,6650,6650,184
|
|
20230619,140500,387671130,6650,6660,6670,6650,203
|
|
20230619,140400,386318190,6670,6670,6670,6670,106
|
|
20230619,140300,385611170,6670,6670,6670,6670,0
|
|
20230619,140200,385611170,6670,6670,6670,6670,3
|
|
20230619,140100,385591160,6660,6660,6660,6660,0
|
|
20230619,140000,385591160,6660,6670,6670,6660,6
|
|
20230619,135900,385551160,6670,6670,6670,6670,0
|
|
20230619,135800,385551160,6670,6650,6670,6650,4
|
|
20230619,135700,385524520,6670,6670,6670,6670,0
|
|
20230619,135600,385524520,6670,6670,6670,6670,0
|
|
20230619,135500,385524520,6670,6660,6670,6660,15
|
|
20230619,135400,385424570,6650,6650,6650,6650,2
|
|
20230619,135300,385411270,6650,6650,6650,6650,10
|
|
20230619,135200,385344770,6660,6650,6660,6650,47
|
|
20230619,135100,385032200,6650,6640,6650,6640,233
|
|
20230619,135000,383482950,6660,6660,6660,6660,0
|
|
20230619,134900,383482950,6660,6660,6660,6660,0
|
|
20230619,134800,383482950,6660,6660,6660,6660,1
|
|
20230619,134700,383476290,6640,6640,6640,6640,0
|
|
20230619,134600,383476290,6640,6640,6640,6640,0
|
|
20230619,134500,383476290,6640,6650,6650,6640,989
|
|
20230619,134400,376909230,6660,6650,6660,6650,62
|
|
20230619,134300,376496870,6660,6650,6660,6650,56
|
|
20230619,134200,376124450,6650,6660,6670,6650,1091
|
|
20230619,134100,368865410,6660,6670,6670,6660,342
|
|
20230619,134000,366584390,6670,6670,6670,6670,0
|
|
20230619,133900,366584390,6670,6670,6670,6670,1
|
|
20230619,133800,366577720,6680,6670,6680,6670,6
|
|
20230619,133700,366537660,6670,6670,6680,6670,28
|
|
20230619,133600,366350640,6680,6670,6680,6670,38
|
|
20230619,133500,366097160,6670,6670,6670,6670,0
|
|
20230619,133400,366097160,6670,6670,6670,6670,0
|
|
20230619,133300,366097160,6670,6670,6670,6670,0
|
|
20230619,133200,366097160,6670,6670,6670,6670,0
|
|
20230619,133100,366097160,6670,6670,6670,6670,0
|
|
20230619,133000,366097160,6670,6670,6670,6670,0
|
|
20230619,132900,366097160,6670,6670,6670,6670,14
|
|
20230619,132800,366003780,6680,6680,6680,6680,0
|
|
20230619,132700,366003780,6680,6680,6680,6680,0
|
|
20230619,132600,366003780,6680,6680,6680,6680,0
|
|
20230619,132500,366003780,6680,6680,6680,6680,50
|
|
20230619,132400,365669780,6680,6680,6680,6680,0
|
|
20230619,132300,365669780,6680,6680,6680,6680,1
|
|
20230619,132200,365663100,6660,6660,6660,6660,23
|
|
20230619,132100,365509920,6660,6660,6660,6660,33
|
|
20230619,132000,365290140,6660,6660,6660,6660,23
|
|
20230619,131900,365136960,6660,6660,6660,6660,68
|
|
20230619,131800,364684080,6660,6660,6660,6660,32
|
|
20230619,131700,364470960,6660,6660,6660,6660,0
|
|
20230619,131600,364470960,6660,6660,6660,6660,0
|
|
20230619,131500,364470960,6660,6660,6660,6660,0
|
|
20230619,131400,364470960,6660,6650,6660,6650,23
|
|
20230619,131300,364317980,6660,6660,6660,6650,284
|
|
20230619,131200,362428140,6650,6660,6660,6650,228
|
|
20230619,131100,360909940,6660,6660,6660,6650,623
|
|
20230619,131000,356766090,6660,6660,6660,6660,0
|
|
20230619,130900,356766090,6660,6660,6660,6660,0
|
|
20230619,130800,356766090,6660,6650,6660,6650,273
|
|
20230619,130700,354950430,6660,6660,6660,6660,177
|
|
20230619,130600,353771610,6680,6670,6680,6670,351
|
|
20230619,130500,351430340,6670,6670,6670,6670,26
|
|
20230619,130400,351256920,6670,6670,6670,6670,1
|
|
20230619,130300,351250250,6660,6660,6660,6660,1
|
|
20230619,130200,351243590,6660,6660,6660,6660,0
|
|
20230619,130100,351243590,6660,6660,6660,6660,0
|
|
20230619,130000,351243590,6660,6660,6660,6660,215
|
|
20230619,125900,349811690,6670,6670,6670,6670,40
|
|
20230619,125800,349544890,6670,6670,6670,6670,10
|
|
20230619,125700,349478190,6670,6670,6670,6670,5
|
|
20230619,125600,349444840,6670,6670,6670,6670,0
|
|
20230619,125500,349444840,6670,6670,6670,6670,2
|
|
20230619,125400,349431500,6660,6670,6670,6660,225
|
|
20230619,125300,347931000,6670,6670,6670,6670,0
|
|
20230619,125200,347931000,6670,6670,6670,6670,95
|
|
20230619,125100,347297350,6660,6660,6660,6660,0
|
|
20230619,125000,347297350,6660,6660,6660,6640,1251
|
|
20230619,124900,338967600,6670,6670,6670,6670,12
|
|
20230619,124800,338887560,6660,6660,6660,6660,0
|
|
20230619,124700,338887560,6660,6660,6660,6660,0
|
|
20230619,124600,338887560,6660,6660,6660,6660,0
|
|
20230619,124500,338887560,6660,6660,6660,6660,5
|
|
20230619,124400,338854260,6670,6670,6670,6670,0
|
|
20230619,124300,338854260,6670,6670,6670,6670,1
|
|
20230619,124200,338847590,6670,6670,6670,6670,50
|
|
20230619,124100,338514090,6670,6670,6670,6670,1
|
|
20230619,124000,338507420,6640,6640,6640,6640,0
|
|
20230619,123900,338507420,6640,6640,6640,6640,697
|
|
20230619,123800,333879340,6640,6640,6640,6640,141
|
|
20230619,123700,332943100,6630,6620,6630,6620,1250
|
|
20230619,123600,324667990,6610,6640,6640,6610,1126
|
|
20230619,123500,317208150,6640,6650,6650,6630,2509
|
|
20230619,123400,300545140,6650,6690,6690,6650,3020
|
|
20230619,123300,280426720,6690,6690,6690,6690,0
|
|
20230619,123200,280426720,6690,6690,6690,6690,0
|
|
20230619,123100,280426720,6690,6690,6690,6690,0
|
|
20230619,123000,280426720,6690,6690,6690,6690,120
|
|
20230619,122900,279623920,6690,6690,6690,6690,0
|
|
20230619,122800,279623920,6690,6690,6690,6690,0
|
|
20230619,122700,279623920,6690,6690,6690,6690,1
|
|
20230619,122600,279617230,6690,6690,6690,6690,6
|
|
20230619,122500,279577090,6700,6690,6700,6690,2
|
|
20230619,122400,279563700,6690,6680,6690,6680,3
|
|
20230619,122300,279543640,6690,6690,6690,6690,0
|
|
20230619,122200,279543640,6690,6690,6690,6690,11
|
|
20230619,122100,279470050,6690,6690,6690,6690,0
|
|
20230619,122000,279470050,6690,6690,6690,6690,0
|
|
20230619,121900,279470050,6690,6690,6690,6690,3
|
|
20230619,121800,279449980,6690,6690,6690,6690,0
|
|
20230619,121700,279449980,6690,6690,6690,6690,109
|
|
20230619,121600,278720770,6690,6690,6690,6690,3
|
|
20230619,121500,278700700,6690,6690,6690,6690,0
|
|
20230619,121400,278700700,6690,6690,6690,6680,12
|
|
20230619,121300,278620430,6690,6690,6690,6690,0
|
|
20230619,121200,278620430,6690,6690,6690,6690,19
|
|
20230619,121100,278493320,6690,6690,6690,6690,0
|
|
20230619,121000,278493320,6690,6690,6690,6690,0
|
|
20230619,120900,278493320,6690,6690,6690,6690,1
|
|
20230619,120800,278486630,6680,6680,6680,6680,0
|
|
20230619,120700,278486630,6680,6680,6680,6680,0
|
|
20230619,120600,278486630,6680,6690,6690,6680,63
|
|
20230619,120500,278065780,6680,6680,6680,6680,4
|
|
20230619,120400,278039060,6690,6680,6690,6680,124
|
|
20230619,120300,277209670,6660,6660,6660,6660,3
|
|
20230619,120200,277189690,6660,6660,6660,6660,260
|
|
20230619,120100,275458090,6660,6660,6660,6660,274
|
|
20230619,120000,273633250,6660,6660,6660,6660,5
|
|
20230619,115900,273599950,6660,6680,6680,6660,4
|
|
20230619,115800,273573270,6640,6680,6680,6640,1014
|
|
20230619,115700,266836630,6700,6690,6710,6690,333
|
|
20230619,115600,264604280,6690,6660,6730,6660,761
|
|
20230619,115500,259535700,6660,6710,6710,6610,4745
|
|
20230619,115400,228102910,6810,6690,6810,6690,924
|
|
20230619,115300,221892170,6670,6710,6710,6640,2877
|
|
20230619,115200,202694030,6710,6710,6710,6710,16
|
|
20230619,115100,202586670,6700,6710,6710,6700,10
|
|
20230619,115000,202519660,6710,6710,6710,6710,6
|
|
20230619,114900,202479400,6720,6720,6720,6680,1749
|
|
20230619,114800,190783310,6700,6720,6720,6700,1021
|
|
20230619,114700,183935310,6710,6720,6720,6710,250
|
|
20230619,114600,182255450,6720,6720,6720,6720,1
|
|
20230619,114500,182248730,6730,6730,6730,6730,157
|
|
20230619,114400,181192120,6730,6730,6730,6730,0
|
|
20230619,114300,181192120,6730,6730,6730,6730,0
|
|
20230619,114200,181192120,6730,6750,6750,6730,87
|
|
20230619,114100,180606450,6750,6750,6750,6750,0
|
|
20230619,114000,180606450,6750,6750,6750,6750,0
|
|
20230619,113900,180606450,6750,6750,6750,6750,0
|
|
20230619,113800,180606450,6750,6750,6750,6750,0
|
|
20230619,113700,180606450,6750,6750,6750,6750,0
|
|
20230619,113600,180606450,6750,6750,6750,6750,2
|
|
20230619,113500,180592950,6760,6760,6760,6760,0
|
|
20230619,113400,180592950,6760,6760,6760,6760,0
|
|
20230619,113300,180592950,6760,6760,6760,6760,0
|
|
20230619,113200,180592950,6760,6760,6760,6760,0
|
|
20230619,113100,180592950,6760,6760,6760,6760,0
|
|
20230619,113000,180592950,6760,6750,6760,6750,20
|
|
20230619,112900,180457930,6760,6760,6760,6760,0
|
|
20230619,112800,180457930,6760,6760,6760,6760,1
|
|
20230619,112700,180451170,6760,6760,6760,6760,2
|
|
20230619,112600,180437650,6760,6760,6760,6760,0
|
|
20230619,112500,180437650,6760,6760,6760,6760,0
|
|
20230619,112400,180437650,6760,6760,6760,6760,5
|
|
20230619,112300,180403850,6760,6760,6760,6760,0
|
|
20230619,112200,180403850,6760,6720,6760,6720,165
|
|
20230619,112100,179295010,6720,6720,6720,6720,583
|
|
20230619,112000,175377250,6720,6730,6730,6720,178
|
|
20230619,111900,174180650,6730,6730,6730,6730,23
|
|
20230619,111800,174025860,6730,6730,6730,6710,2373
|
|
20230619,111700,158085170,6770,6740,6770,6720,2257
|
|
20230619,111600,142896410,6740,6760,6760,6740,1970
|
|
20230619,111500,129616360,6760,6760,6760,6760,10
|
|
20230619,111400,129548760,6760,6760,6760,6760,0
|
|
20230619,111300,129548760,6760,6760,6760,6760,19
|
|
20230619,111200,129420320,6760,6760,6760,6760,0
|
|
20230619,111100,129420320,6760,6760,6760,6760,0
|
|
20230619,111000,129420320,6760,6760,6760,6760,0
|
|
20230619,110900,129420320,6760,6760,6760,6760,0
|
|
20230619,110800,129420320,6760,6760,6760,6760,19
|
|
20230619,110700,129291880,6750,6750,6750,6750,0
|
|
20230619,110600,129291880,6750,6750,6750,6750,0
|
|
20230619,110500,129291880,6750,6760,6760,6750,497
|
|
20230619,110400,125936680,6810,6810,6810,6810,0
|
|
20230619,110300,125936680,6810,6770,6810,6770,121
|
|
20230619,110200,125113490,6770,6770,6770,6770,10
|
|
20230619,110100,125045790,6770,6770,6770,6770,0
|
|
20230619,110000,125045790,6770,6770,6770,6770,0
|
|
20230619,105900,125045790,6770,6770,6770,6770,5
|
|
20230619,105800,125011940,6750,6750,6750,6750,0
|
|
20230619,105700,125011940,6750,6750,6750,6750,0
|
|
20230619,105600,125011940,6750,6750,6750,6750,0
|
|
20230619,105500,125011940,6750,6790,6790,6750,200
|
|
20230619,105400,123661100,6790,6790,6790,6790,0
|
|
20230619,105300,123661100,6790,6790,6790,6790,7
|
|
20230619,105200,123613570,6800,6800,6800,6800,1
|
|
20230619,105100,123606770,6810,6810,6810,6810,0
|
|
20230619,105000,123606770,6810,6810,6810,6810,13
|
|
20230619,104900,123518240,6810,6810,6810,6810,0
|
|
20230619,104800,123518240,6810,6810,6810,6810,2
|
|
20230619,104700,123504620,6810,6810,6810,6810,0
|
|
20230619,104600,123504620,6810,6810,6810,6810,0
|
|
20230619,104500,123504620,6810,6810,6810,6810,0
|
|
20230619,104400,123504620,6810,6810,6810,6810,0
|
|
20230619,104300,123504620,6810,6810,6810,6810,0
|
|
20230619,104200,123504620,6810,6810,6810,6810,0
|
|
20230619,104100,123504620,6810,6810,6810,6810,1
|
|
20230619,104000,123497810,6780,6780,6780,6780,0
|
|
20230619,103900,123497810,6780,6780,6780,6780,0
|
|
20230619,103800,123497810,6780,6780,6780,6780,0
|
|
20230619,103700,123497810,6780,6780,6780,6780,30
|
|
20230619,103600,123294410,6780,6770,6780,6770,39
|
|
20230619,103500,123030180,6780,6770,6780,6770,190
|
|
20230619,103400,121743290,6760,6760,6760,6760,0
|
|
20230619,103300,121743290,6760,6770,6770,6760,168
|
|
20230619,103200,120607600,6770,6770,6770,6770,2
|
|
20230619,103100,120594060,6760,6780,6780,6760,1000
|
|
20230619,103000,113815620,6790,6790,6790,6790,49
|
|
20230619,102900,113482910,6790,6790,6790,6790,256
|
|
20230619,102800,111744670,6790,6790,6790,6790,7
|
|
20230619,102700,111697140,6780,6780,6780,6780,70
|
|
20230619,102600,111222540,6780,6780,6780,6780,0
|
|
20230619,102500,111222540,6780,6780,6780,6780,0
|
|
20230619,102400,111222540,6780,6780,6780,6780,0
|
|
20230619,102300,111222540,6780,6790,6790,6780,27
|
|
20230619,102200,111039410,6790,6790,6790,6790,2
|
|
20230619,102100,111025830,6760,6760,6760,6760,0
|
|
20230619,102000,111025830,6760,6760,6760,6760,0
|
|
20230619,101900,111025830,6760,6760,6760,6760,309
|
|
20230619,101800,108936990,6750,6760,6760,6750,1040
|
|
20230619,101700,101915760,6760,6810,6810,6760,900
|
|
20230619,101600,95824880,6810,6810,6810,6810,1
|
|
20230619,101500,95818070,6820,6820,6820,6820,0
|
|
20230619,101400,95818070,6820,6820,6820,6820,701
|
|
20230619,101300,91037250,6790,6790,6790,6790,0
|
|
20230619,101200,91037250,6790,6790,6790,6790,1
|
|
20230619,101100,91030460,6820,6850,6850,6820,33
|
|
20230619,101000,90805370,6820,6800,6820,6800,326
|
|
20230619,100900,88587250,6800,6800,6800,6800,1551
|
|
20230619,100800,78040450,6800,6800,6800,6800,1
|
|
20230619,100700,78033650,6770,6770,6770,6770,0
|
|
20230619,100600,78033650,6770,6770,6770,6770,0
|
|
20230619,100500,78033650,6770,6770,6770,6770,0
|
|
20230619,100400,78033650,6770,6770,6770,6770,0
|
|
20230619,100300,78033650,6770,6800,6800,6770,4
|
|
20230619,100200,78006540,6760,6760,6760,6760,0
|
|
20230619,100100,78006540,6760,6760,6760,6760,0
|
|
20230619,100000,78006540,6760,6760,6760,6760,0
|
|
20230619,095900,78006540,6760,6770,6770,6760,3886
|
|
20230619,095800,51699570,6770,6770,6770,6770,192
|
|
20230619,095700,50399730,6770,6780,6780,6770,450
|
|
20230619,095600,47351370,6790,6790,6790,6790,123
|
|
20230619,095500,46516200,6800,6800,6800,6800,0
|
|
20230619,095400,46516200,6800,6800,6800,6800,106
|
|
20230619,095300,45795400,6800,6800,6800,6800,0
|
|
20230619,095200,45795400,6800,6800,6800,6800,0
|
|
20230619,095100,45795400,6800,6800,6800,6800,20
|
|
20230619,095000,45659400,6830,6820,6830,6820,43
|
|
20230619,094900,45365720,6830,6830,6830,6820,214
|
|
20230619,094800,43904610,6870,6870,6870,6870,0
|
|
20230619,094700,43904610,6870,6870,6870,6870,30
|
|
20230619,094600,43698510,6870,6870,6870,6870,3
|
|
20230619,094500,43677900,6870,6870,6870,6870,3
|
|
20230619,094400,43657290,6830,6870,6870,6830,2
|
|
20230619,094300,43643590,6820,6820,6820,6820,0
|
|
20230619,094200,43643590,6820,6840,6860,6820,11
|
|
20230619,094100,43568190,6860,6840,6860,6840,60
|
|
20230619,094000,43156970,6850,6850,6850,6850,0
|
|
20230619,093900,43156970,6850,6850,6850,6850,0
|
|
20230619,093800,43156970,6850,6850,6850,6850,58
|
|
20230619,093700,42759670,6820,6790,6820,6790,1141
|
|
20230619,093600,34989620,6790,6780,6790,6780,66
|
|
20230619,093500,34541490,6780,6780,6780,6780,106
|
|
20230619,093400,33822810,6780,6780,6780,6780,0
|
|
20230619,093300,33822810,6780,6780,6780,6780,9
|
|
20230619,093200,33761790,6780,6780,6780,6780,15
|
|
20230619,093100,33660090,6760,6770,6770,6760,188
|
|
20230619,093000,32389090,6750,6750,6750,6750,0
|
|
20230619,092900,32389090,6750,6750,6750,6750,0
|
|
20230619,092800,32389090,6750,6760,6760,6750,223
|
|
20230619,092700,30883700,6780,6780,6780,6780,110
|
|
20230619,092600,30137900,6780,6780,6780,6780,0
|
|
20230619,092500,30137900,6780,6790,6790,6780,63
|
|
20230619,092400,29710740,6800,6800,6800,6800,4
|
|
20230619,092300,29683540,6800,6790,6800,6790,399
|
|
20230619,092200,26971520,6730,6870,6870,6730,1838
|
|
20230619,092100,14457410,6870,6870,6870,6870,107
|
|
20230619,092000,13722320,6880,6900,6900,6880,1105
|
|
20230619,091900,6108750,6900,6910,6910,6900,438
|
|
20230619,091800,3085160,6920,6920,6920,6920,12
|
|
20230619,091700,3002120,6940,6940,6940,6940,0
|
|
20230619,091600,3002120,6940,6940,6940,6940,0
|
|
20230619,091500,3002120,6940,6940,6940,6940,20
|
|
20230619,091400,2863320,6940,6970,6970,6940,133
|
|
20230619,091300,1940210,6940,6980,7010,6940,67
|
|
20230619,091200,1472010,6990,6990,7000,6990,103
|
|
20230619,091100,751050,7000,7000,7000,7000,2
|
|
20230619,091000,737050,7000,6970,7000,6970,54
|
|
20230619,090900,359860,6970,6970,6970,6970,0
|
|
20230619,090800,359860,6970,6970,6970,6970,0
|
|
20230619,090700,359860,6970,6970,6970,6970,0
|
|
20230619,090600,359860,6970,6970,6970,6970,1
|
|
20230619,090500,352890,6920,6930,6930,6920,11
|
|
20230619,090400,276760,6910,6910,6910,6910,0
|
|
20230619,090300,276760,6910,6910,6910,6910,0
|
|
20230619,090200,276760,6910,6910,6910,6910,0
|
|
20230619,090100,276760,6910,6910,6910,6910,0
|
|
20230619,090000,276760,6910,6920,6920,6910,40
|