624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192100,115100670,6870,6870,6870,6870,168
|
|
20230612,192000,115100670,6870,6870,6870,6870,0
|
|
20230612,191900,115100670,6870,6870,6870,6870,0
|
|
20230612,191800,115100670,6870,6870,6870,6870,0
|
|
20230612,191700,115100670,6870,6870,6870,6870,0
|
|
20230612,191600,115100670,6870,6870,6870,6870,0
|
|
20230612,191500,115100670,6870,6870,6870,6870,0
|
|
20230612,191400,115100670,6870,6870,6870,6870,0
|
|
20230612,191300,115100670,6870,6870,6870,6870,0
|
|
20230612,191200,115100670,6870,6870,6870,6870,0
|
|
20230612,191100,115100670,6870,6870,6870,6870,0
|
|
20230612,191000,115100670,6870,6870,6870,6870,0
|
|
20230612,190900,115100670,6870,6870,6870,6870,0
|
|
20230612,190800,115100670,6870,6870,6870,6870,0
|
|
20230612,190700,115100670,6870,6870,6870,6870,0
|
|
20230612,190600,115100670,6870,6870,6870,6870,0
|
|
20230612,190500,115100670,6870,6870,6870,6870,0
|
|
20230612,190400,115100670,6870,6870,6870,6870,0
|
|
20230612,190300,115100670,6870,6870,6870,6870,0
|
|
20230612,190200,115100670,6870,6870,6870,6870,0
|
|
20230612,190100,115100670,6870,6870,6870,6870,0
|
|
20230612,190000,115100670,6870,6870,6870,6870,0
|
|
20230612,185900,115100670,6870,6870,6870,6870,0
|
|
20230612,185800,115100670,6870,6870,6870,6870,0
|
|
20230612,185700,115100670,6870,6870,6870,6870,0
|
|
20230612,185600,115100670,6870,6870,6870,6870,0
|
|
20230612,185500,115100670,6870,6870,6870,6870,0
|
|
20230612,185400,115100670,6870,6870,6870,6870,0
|
|
20230612,185300,115100670,6870,6870,6870,6870,0
|
|
20230612,185200,115100670,6870,6870,6870,6870,0
|
|
20230612,185100,115100670,6870,6870,6870,6870,168
|
|
20230612,185000,115100670,6870,6870,6870,6870,0
|
|
20230612,184900,115100670,6870,6870,6870,6870,0
|
|
20230612,184800,115100670,6870,6870,6870,6870,0
|
|
20230612,184700,115100670,6870,6870,6870,6870,0
|
|
20230612,184600,115100670,6870,6870,6870,6870,0
|
|
20230612,184500,115100670,6870,6870,6870,6870,0
|
|
20230612,184400,115100670,6870,6870,6870,6870,0
|
|
20230612,184300,115100670,6870,6870,6870,6870,0
|
|
20230612,184200,115100670,6870,6870,6870,6870,0
|
|
20230612,184100,115100670,6870,6870,6870,6870,0
|
|
20230612,184000,115100670,6870,6870,6870,6870,0
|
|
20230612,183900,115100670,6870,6870,6870,6870,0
|
|
20230612,183800,115100670,6870,6870,6870,6870,0
|
|
20230612,183700,115100670,6870,6870,6870,6870,0
|
|
20230612,183600,115100670,6870,6870,6870,6870,0
|
|
20230612,183500,115100670,6870,6870,6870,6870,0
|
|
20230612,183400,115100670,6870,6870,6870,6870,0
|
|
20230612,183300,115100670,6870,6870,6870,6870,0
|
|
20230612,183200,115100670,6870,6870,6870,6870,0
|
|
20230612,183100,115100670,6870,6870,6870,6870,0
|
|
20230612,183000,115100670,6870,6870,6870,6870,0
|
|
20230612,182900,115100670,6870,6870,6870,6870,0
|
|
20230612,182800,115100670,6870,6870,6870,6870,0
|
|
20230612,182700,115100670,6870,6870,6870,6870,0
|
|
20230612,182600,115100670,6870,6870,6870,6870,0
|
|
20230612,182500,115100670,6870,6870,6870,6870,0
|
|
20230612,182400,115100670,6870,6870,6870,6870,0
|
|
20230612,182300,115100670,6870,6870,6870,6870,0
|
|
20230612,182200,115100670,6870,6870,6870,6870,0
|
|
20230612,182100,115100670,6870,6870,6870,6870,168
|
|
20230612,182000,115100670,6870,6870,6870,6870,0
|
|
20230612,181900,115100670,6870,6870,6870,6870,0
|
|
20230612,181800,115100670,6870,6870,6870,6870,0
|
|
20230612,181700,115100670,6870,6870,6870,6870,0
|
|
20230612,181600,115100670,6870,6870,6870,6870,0
|
|
20230612,181500,115100670,6870,6870,6870,6870,0
|
|
20230612,181400,115100670,6870,6870,6870,6870,0
|
|
20230612,181300,115100670,6870,6870,6870,6870,0
|
|
20230612,181200,115100670,6870,6870,6870,6870,0
|
|
20230612,181100,115100670,6870,6870,6870,6870,0
|
|
20230612,181000,115100670,6870,6870,6870,6870,0
|
|
20230612,180900,115100670,6870,6870,6870,6870,0
|
|
20230612,180800,115100670,6870,6870,6870,6870,0
|
|
20230612,180700,115100670,6870,6870,6870,6870,0
|
|
20230612,180600,115100670,6870,6870,6870,6870,0
|
|
20230612,180500,115100670,6870,6870,6870,6870,0
|
|
20230612,180400,115100670,6870,6870,6870,6870,0
|
|
20230612,180300,115100670,6870,6870,6870,6870,0
|
|
20230612,180200,115100670,6870,6870,6870,6870,0
|
|
20230612,180100,115100670,6870,6870,6870,6870,0
|
|
20230612,180000,115100670,6870,6870,6870,6870,0
|
|
20230612,175900,115100670,6870,6870,6870,6870,0
|
|
20230612,175800,115100670,6870,6870,6870,6870,0
|
|
20230612,175700,115100670,6870,6870,6870,6870,0
|
|
20230612,175600,115100670,6870,6870,6870,6870,0
|
|
20230612,175500,115100670,6870,6870,6870,6870,0
|
|
20230612,175400,115100670,6870,6870,6870,6870,0
|
|
20230612,175300,115100670,6870,6870,6870,6870,0
|
|
20230612,175200,115100670,6870,6870,6870,6870,0
|
|
20230612,175100,115100670,6870,6870,6870,6870,168
|
|
20230612,175000,115100670,6870,6870,6870,6870,0
|
|
20230612,174900,115100670,6870,6870,6870,6870,0
|
|
20230612,174800,115100670,6870,6870,6870,6870,0
|
|
20230612,174700,115100670,6870,6870,6870,6870,0
|
|
20230612,174600,115100670,6870,6870,6870,6870,0
|
|
20230612,174500,115100670,6870,6870,6870,6870,0
|
|
20230612,174400,115100670,6870,6870,6870,6870,0
|
|
20230612,174300,115100670,6870,6870,6870,6870,0
|
|
20230612,174200,115100670,6870,6870,6870,6870,0
|
|
20230612,174100,115100670,6870,6870,6870,6870,0
|
|
20230612,174000,115100670,6870,6870,6870,6870,0
|
|
20230612,173900,115100670,6870,6870,6870,6870,0
|
|
20230612,173800,115100670,6870,6870,6870,6870,0
|
|
20230612,173700,115100670,6870,6870,6870,6870,0
|
|
20230612,173600,115100670,6870,6870,6870,6870,0
|
|
20230612,173500,115100670,6870,6870,6870,6870,0
|
|
20230612,173400,115100670,6870,6870,6870,6870,0
|
|
20230612,173300,115100670,6870,6870,6870,6870,0
|
|
20230612,173200,115100670,6870,6870,6870,6870,0
|
|
20230612,173100,115100670,6870,6870,6870,6870,0
|
|
20230612,173000,115100670,6870,6870,6870,6870,0
|
|
20230612,172900,115100670,6870,6870,6870,6870,0
|
|
20230612,172800,115100670,6870,6870,6870,6870,0
|
|
20230612,172700,115100670,6870,6870,6870,6870,0
|
|
20230612,172600,115100670,6870,6870,6870,6870,0
|
|
20230612,172500,115100670,6870,6870,6870,6870,0
|
|
20230612,172400,115100670,6870,6870,6870,6870,0
|
|
20230612,172300,115100670,6870,6870,6870,6870,0
|
|
20230612,172200,115100670,6870,6870,6870,6870,0
|
|
20230612,172100,115100670,6870,6870,6870,6870,168
|
|
20230612,172000,115100670,6870,6870,6870,6870,0
|
|
20230612,171900,115100670,6870,6870,6870,6870,0
|
|
20230612,171800,115100670,6870,6870,6870,6870,0
|
|
20230612,171700,115100670,6870,6870,6870,6870,0
|
|
20230612,171600,115100670,6870,6870,6870,6870,0
|
|
20230612,171500,115100670,6870,6870,6870,6870,0
|
|
20230612,171400,115100670,6870,6870,6870,6870,0
|
|
20230612,171300,115100670,6870,6870,6870,6870,0
|
|
20230612,171200,115100670,6870,6870,6870,6870,0
|
|
20230612,171100,115100670,6870,6870,6870,6870,0
|
|
20230612,171000,115100670,6870,6870,6870,6870,0
|
|
20230612,170900,115100670,6870,6870,6870,6870,0
|
|
20230612,170800,115100670,6870,6870,6870,6870,0
|
|
20230612,170700,115100670,6870,6870,6870,6870,0
|
|
20230612,170600,115100670,6870,6870,6870,6870,0
|
|
20230612,170500,115100670,6870,6870,6870,6870,0
|
|
20230612,170400,115100670,6870,6870,6870,6870,0
|
|
20230612,170300,115100670,6870,6870,6870,6870,0
|
|
20230612,170200,115100670,6870,6870,6870,6870,0
|
|
20230612,170100,115100670,6870,6870,6870,6870,0
|
|
20230612,170000,115100670,6870,6870,6870,6870,0
|
|
20230612,165900,115100670,6870,6870,6870,6870,0
|
|
20230612,165800,115100670,6870,6870,6870,6870,0
|
|
20230612,165700,115100670,6870,6870,6870,6870,0
|
|
20230612,165600,115100670,6870,6870,6870,6870,0
|
|
20230612,165500,115100670,6870,6870,6870,6870,0
|
|
20230612,165400,115100670,6870,6870,6870,6870,0
|
|
20230612,165300,115100670,6870,6870,6870,6870,0
|
|
20230612,165200,115100670,6870,6870,6870,6870,0
|
|
20230612,165100,115100670,6870,6870,6870,6870,168
|
|
20230612,165000,115100670,6870,6870,6870,6870,0
|
|
20230612,164900,115100670,6870,6870,6870,6870,0
|
|
20230612,164800,115100670,6870,6870,6870,6870,0
|
|
20230612,164700,115100670,6870,6870,6870,6870,0
|
|
20230612,164600,115100670,6870,6870,6870,6870,0
|
|
20230612,164500,115100670,6870,6870,6870,6870,0
|
|
20230612,164400,115100670,6870,6870,6870,6870,0
|
|
20230612,164300,115100670,6870,6870,6870,6870,0
|
|
20230612,164200,115100670,6870,6870,6870,6870,0
|
|
20230612,164100,115100670,6870,6870,6870,6870,0
|
|
20230612,164000,115100670,6870,6870,6870,6870,0
|
|
20230612,163900,115100670,6870,6870,6870,6870,0
|
|
20230612,163800,115100670,6870,6870,6870,6870,0
|
|
20230612,163700,115100670,6870,6870,6870,6870,0
|
|
20230612,163600,115100670,6870,6870,6870,6870,0
|
|
20230612,163500,115100670,6870,6870,6870,6870,0
|
|
20230612,163400,115100670,6870,6870,6870,6870,0
|
|
20230612,163300,115100670,6870,6870,6870,6870,0
|
|
20230612,163200,115100670,6870,6870,6870,6870,0
|
|
20230612,163100,115100670,6870,6870,6870,6870,0
|
|
20230612,163000,115100670,6870,6870,6870,6870,0
|
|
20230612,162900,115100670,6870,6870,6870,6870,0
|
|
20230612,162800,115100670,6870,6870,6870,6870,0
|
|
20230612,162700,115100670,6870,6870,6870,6870,0
|
|
20230612,162600,115100670,6870,6870,6870,6870,0
|
|
20230612,162500,115100670,6870,6870,6870,6870,0
|
|
20230612,162400,115100670,6870,6870,6870,6870,0
|
|
20230612,162300,115100670,6870,6870,6870,6870,0
|
|
20230612,162200,115100670,6870,6870,6870,6870,0
|
|
20230612,162100,115100670,6870,6870,6870,6870,168
|
|
20230612,162000,115100670,6870,6870,6870,6870,0
|
|
20230612,161900,115100670,6870,6870,6870,6870,0
|
|
20230612,161800,115100670,6870,6870,6870,6870,0
|
|
20230612,161700,115100670,6870,6870,6870,6870,0
|
|
20230612,161600,115100670,6870,6870,6870,6870,0
|
|
20230612,161500,115100670,6870,6870,6870,6870,0
|
|
20230612,161400,115100670,6870,6870,6870,6870,0
|
|
20230612,161300,115100670,6870,6870,6870,6870,0
|
|
20230612,161200,115100670,6870,6870,6870,6870,0
|
|
20230612,161100,115100670,6870,6870,6870,6870,0
|
|
20230612,161000,115100670,6870,6870,6870,6870,0
|
|
20230612,160900,115100670,6870,6870,6870,6870,0
|
|
20230612,160800,115100670,6870,6870,6870,6870,0
|
|
20230612,160700,115100670,6870,6870,6870,6870,0
|
|
20230612,160600,115100670,6870,6870,6870,6870,0
|
|
20230612,160500,115100670,6870,6870,6870,6870,0
|
|
20230612,160400,115100670,6870,6870,6870,6870,0
|
|
20230612,160300,115100670,6870,6870,6870,6870,0
|
|
20230612,160200,115100670,6870,6870,6870,6870,0
|
|
20230612,160100,115100670,6870,6870,6870,6870,0
|
|
20230612,160000,115100670,6870,6870,6870,6870,0
|
|
20230612,155900,115100670,6870,6870,6870,6870,0
|
|
20230612,155800,115100670,6870,6870,6870,6870,0
|
|
20230612,155700,115100670,6870,6870,6870,6870,0
|
|
20230612,155600,115100670,6870,6870,6870,6870,0
|
|
20230612,155500,115100670,6870,6870,6870,6870,0
|
|
20230612,155400,115100670,6870,6870,6870,6870,0
|
|
20230612,155300,115100670,6870,6870,6870,6870,0
|
|
20230612,155200,115100670,6870,6870,6870,6870,0
|
|
20230612,155100,115100670,6870,6870,6870,6870,168
|
|
20230612,155000,115100670,6870,6870,6870,6870,0
|
|
20230612,154900,115100670,6870,6870,6870,6870,0
|
|
20230612,154800,115100670,6870,6870,6870,6870,0
|
|
20230612,154700,115100670,6870,6870,6870,6870,0
|
|
20230612,154600,115100670,6870,6870,6870,6870,0
|
|
20230612,154500,115100670,6870,6870,6870,6870,0
|
|
20230612,154400,115100670,6870,6870,6870,6870,0
|
|
20230612,154300,115100670,6870,6870,6870,6870,0
|
|
20230612,154200,115100670,6870,6870,6870,6870,0
|
|
20230612,154100,115100670,6870,6870,6870,6870,0
|
|
20230612,154000,115100670,6870,6870,6870,6870,0
|
|
20230612,153900,115100670,6870,6870,6870,6870,0
|
|
20230612,153800,115100670,6870,6870,6870,6870,0
|
|
20230612,153700,115100670,6870,6870,6870,6870,0
|
|
20230612,153600,115100670,6870,6870,6870,6870,0
|
|
20230612,153500,115100670,6870,6870,6870,6870,0
|
|
20230612,153400,115100670,6870,6870,6870,6870,0
|
|
20230612,153300,115100670,6870,6870,6870,6870,0
|
|
20230612,153200,115100670,6870,6870,6870,6870,0
|
|
20230612,153100,115100670,6870,6870,6870,6870,0
|
|
20230612,153000,115100670,6870,6870,6870,6870,168
|
|
20230612,152900,113946510,6870,6870,6870,6870,0
|
|
20230612,152800,113946510,6870,6870,6870,6870,0
|
|
20230612,152700,113946510,6870,6870,6870,6870,0
|
|
20230612,152600,113946510,6870,6870,6870,6870,0
|
|
20230612,152500,113946510,6870,6870,6870,6870,0
|
|
20230612,152400,113946510,6870,6870,6870,6870,0
|
|
20230612,152300,113946510,6870,6870,6870,6870,0
|
|
20230612,152200,113946510,6870,6870,6870,6870,0
|
|
20230612,152100,113946510,6870,6870,6870,6870,0
|
|
20230612,152000,113946510,6870,6870,6870,6870,0
|
|
20230612,151900,113946510,6870,6870,6870,6870,0
|
|
20230612,151800,113946510,6870,6870,6870,6870,0
|
|
20230612,151700,113946510,6870,6870,6870,6870,2
|
|
20230612,151600,113932770,6840,6870,6870,6840,257
|
|
20230612,151500,112174860,6840,6860,6860,6840,85
|
|
20230612,151400,111593140,6870,6870,6870,6870,0
|
|
20230612,151300,111593140,6870,6870,6870,6870,0
|
|
20230612,151200,111593140,6870,6870,6870,6870,0
|
|
20230612,151100,111593140,6870,6870,6870,6870,0
|
|
20230612,151000,111593140,6870,6870,6870,6870,0
|
|
20230612,150900,111593140,6870,6870,6870,6870,1
|
|
20230612,150800,111586270,6870,6870,6870,6870,1
|
|
20230612,150700,111579400,6870,6870,6870,6870,0
|
|
20230612,150600,111579400,6870,6870,6870,6870,0
|
|
20230612,150500,111579400,6870,6870,6870,6870,5
|
|
20230612,150400,111545050,6850,6850,6850,6850,0
|
|
20230612,150300,111545050,6850,6850,6850,6850,0
|
|
20230612,150200,111545050,6850,6850,6850,6850,2
|
|
20230612,150100,111531350,6870,6870,6870,6870,0
|
|
20230612,150000,111531350,6870,6870,6870,6870,0
|
|
20230612,145900,111531350,6870,6870,6870,6870,0
|
|
20230612,145800,111531350,6870,6870,6870,6870,0
|
|
20230612,145700,111531350,6870,6870,6870,6870,0
|
|
20230612,145600,111531350,6870,6870,6870,6870,0
|
|
20230612,145500,111531350,6870,6870,6870,6870,0
|
|
20230612,145400,111531350,6870,6870,6870,6870,0
|
|
20230612,145300,111531350,6870,6870,6870,6870,0
|
|
20230612,145200,111531350,6870,6870,6870,6870,0
|
|
20230612,145100,111531350,6870,6870,6870,6870,0
|
|
20230612,145000,111531350,6870,6870,6870,6870,0
|
|
20230612,144900,111531350,6870,6870,6870,6870,0
|
|
20230612,144800,111531350,6870,6870,6870,6870,0
|
|
20230612,144700,111531350,6870,6870,6870,6870,0
|
|
20230612,144600,111531350,6870,6870,6870,6870,0
|
|
20230612,144500,111531350,6870,6870,6870,6870,0
|
|
20230612,144400,111531350,6870,6870,6870,6870,0
|
|
20230612,144300,111531350,6870,6870,6870,6870,11
|
|
20230612,144200,111455780,6870,6870,6870,6870,0
|
|
20230612,144100,111455780,6870,6870,6870,6870,0
|
|
20230612,144000,111455780,6870,6870,6870,6870,0
|
|
20230612,143900,111455780,6870,6870,6870,6870,0
|
|
20230612,143800,111455780,6870,6870,6870,6870,15
|
|
20230612,143700,111352730,6870,6870,6870,6870,0
|
|
20230612,143600,111352730,6870,6870,6870,6870,0
|
|
20230612,143500,111352730,6870,6870,6870,6870,0
|
|
20230612,143400,111352730,6870,6870,6870,6870,0
|
|
20230612,143300,111352730,6870,6870,6870,6870,0
|
|
20230612,143200,111352730,6870,6870,6870,6870,0
|
|
20230612,143100,111352730,6870,6870,6870,6870,0
|
|
20230612,143000,111352730,6870,6870,6870,6870,0
|
|
20230612,142900,111352730,6870,6870,6870,6870,0
|
|
20230612,142800,111352730,6870,6840,6870,6840,3
|
|
20230612,142700,111332180,6830,6830,6830,6830,0
|
|
20230612,142600,111332180,6830,6830,6830,6830,0
|
|
20230612,142500,111332180,6830,6830,6830,6830,0
|
|
20230612,142400,111332180,6830,6830,6830,6830,0
|
|
20230612,142300,111332180,6830,6830,6830,6830,53
|
|
20230612,142200,110970190,6830,6830,6830,6830,0
|
|
20230612,142100,110970190,6830,6830,6830,6830,165
|
|
20230612,142000,109843240,6830,6830,6830,6830,0
|
|
20230612,141900,109843240,6830,6830,6830,6830,180
|
|
20230612,141800,108613840,6830,6830,6830,6830,0
|
|
20230612,141700,108613840,6830,6830,6830,6830,0
|
|
20230612,141600,108613840,6830,6830,6830,6830,372
|
|
20230612,141500,106073080,6840,6840,6840,6840,0
|
|
20230612,141400,106073080,6840,6840,6840,6840,346
|
|
20230612,141300,103706440,6840,6840,6840,6840,0
|
|
20230612,141200,103706440,6840,6850,6850,6840,50
|
|
20230612,141100,103364090,6860,6860,6860,6860,0
|
|
20230612,141000,103364090,6860,6860,6860,6860,0
|
|
20230612,140900,103364090,6860,6860,6860,6860,0
|
|
20230612,140800,103364090,6860,6860,6860,6860,0
|
|
20230612,140700,103364090,6860,6860,6860,6860,0
|
|
20230612,140600,103364090,6860,6860,6860,6860,15
|
|
20230612,140500,103261190,6850,6850,6850,6850,0
|
|
20230612,140400,103261190,6850,6850,6850,6850,0
|
|
20230612,140300,103261190,6850,6850,6850,6850,1
|
|
20230612,140200,103254340,6850,6850,6850,6850,261
|
|
20230612,140100,101466490,6860,6860,6860,6860,0
|
|
20230612,140000,101466490,6860,6860,6860,6860,0
|
|
20230612,135900,101466490,6860,6860,6860,6860,0
|
|
20230612,135800,101466490,6860,6860,6860,6860,0
|
|
20230612,135700,101466490,6860,6860,6860,6860,0
|
|
20230612,135600,101466490,6860,6860,6860,6860,8
|
|
20230612,135500,101411610,6860,6860,6860,6860,10
|
|
20230612,135400,101343010,6860,6860,6860,6860,40
|
|
20230612,135300,101068610,6860,6860,6860,6860,0
|
|
20230612,135200,101068610,6860,6860,6860,6860,0
|
|
20230612,135100,101068610,6860,6860,6860,6860,0
|
|
20230612,135000,101068610,6860,6860,6860,6860,0
|
|
20230612,134900,101068610,6860,6860,6860,6860,0
|
|
20230612,134800,101068610,6860,6860,6860,6860,10
|
|
20230612,134700,101000010,6860,6860,6860,6860,20
|
|
20230612,134600,100862810,6860,6860,6860,6860,10
|
|
20230612,134500,100794210,6860,6860,6860,6860,34
|
|
20230612,134400,100560970,6870,6870,6870,6870,0
|
|
20230612,134300,100560970,6870,6870,6870,6870,0
|
|
20230612,134200,100560970,6870,6870,6870,6870,0
|
|
20230612,134100,100560970,6870,6870,6870,6870,0
|
|
20230612,134000,100560970,6870,6870,6870,6870,0
|
|
20230612,133900,100560970,6870,6870,6870,6870,0
|
|
20230612,133800,100560970,6870,6870,6870,6870,0
|
|
20230612,133700,100560970,6870,6870,6870,6870,0
|
|
20230612,133600,100560970,6870,6870,6870,6870,0
|
|
20230612,133500,100560970,6870,6870,6870,6870,0
|
|
20230612,133400,100560970,6870,6870,6870,6870,0
|
|
20230612,133300,100560970,6870,6870,6870,6870,0
|
|
20230612,133200,100560970,6870,6870,6870,6870,0
|
|
20230612,133100,100560970,6870,6870,6870,6870,0
|
|
20230612,133000,100560970,6870,6870,6870,6870,0
|
|
20230612,132900,100560970,6870,6870,6870,6870,0
|
|
20230612,132800,100560970,6870,6870,6870,6870,0
|
|
20230612,132700,100560970,6870,6870,6870,6870,0
|
|
20230612,132600,100560970,6870,6870,6870,6870,0
|
|
20230612,132500,100560970,6870,6870,6870,6870,0
|
|
20230612,132400,100560970,6870,6870,6870,6870,0
|
|
20230612,132300,100560970,6870,6870,6870,6870,0
|
|
20230612,132200,100560970,6870,6870,6870,6870,0
|
|
20230612,132100,100560970,6870,6870,6870,6870,45
|
|
20230612,132000,100251820,6870,6870,6870,6870,0
|
|
20230612,131900,100251820,6870,6870,6870,6870,0
|
|
20230612,131800,100251820,6870,6870,6870,6870,0
|
|
20230612,131700,100251820,6870,6870,6870,6870,0
|
|
20230612,131600,100251820,6870,6870,6870,6870,0
|
|
20230612,131500,100251820,6870,6870,6870,6870,0
|
|
20230612,131400,100251820,6870,6870,6870,6870,1
|
|
20230612,131300,100244950,6870,6870,6870,6870,0
|
|
20230612,131200,100244950,6870,6870,6870,6870,0
|
|
20230612,131100,100244950,6870,6870,6870,6870,0
|
|
20230612,131000,100244950,6870,6870,6870,6870,0
|
|
20230612,130900,100244950,6870,6870,6870,6870,93
|
|
20230612,130800,99606040,6870,6870,6870,6870,0
|
|
20230612,130700,99606040,6870,6870,6870,6870,0
|
|
20230612,130600,99606040,6870,6870,6870,6870,0
|
|
20230612,130500,99606040,6870,6870,6870,6870,0
|
|
20230612,130400,99606040,6870,6870,6870,6870,0
|
|
20230612,130300,99606040,6870,6870,6870,6870,0
|
|
20230612,130200,99606040,6870,6870,6870,6870,13
|
|
20230612,130100,99516730,6870,6870,6870,6870,1
|
|
20230612,130000,99509860,6870,6870,6870,6870,2
|
|
20230612,125900,99496120,6880,6880,6880,6880,0
|
|
20230612,125800,99496120,6880,6880,6880,6880,0
|
|
20230612,125700,99496120,6880,6880,6880,6880,0
|
|
20230612,125600,99496120,6880,6880,6880,6880,0
|
|
20230612,125500,99496120,6880,6880,6880,6880,0
|
|
20230612,125400,99496120,6880,6880,6880,6880,0
|
|
20230612,125300,99496120,6880,6880,6880,6880,0
|
|
20230612,125200,99496120,6880,6880,6880,6880,6
|
|
20230612,125100,99454840,6880,6880,6880,6880,0
|
|
20230612,125000,99454840,6880,6880,6880,6880,0
|
|
20230612,124900,99454840,6880,6880,6880,6880,0
|
|
20230612,124800,99454840,6880,6880,6880,6880,0
|
|
20230612,124700,99454840,6880,6880,6880,6880,0
|
|
20230612,124600,99454840,6880,6880,6880,6880,0
|
|
20230612,124500,99454840,6880,6880,6880,6880,3
|
|
20230612,124400,99434200,6880,6880,6880,6880,11
|
|
20230612,124300,99358520,6880,6880,6880,6880,0
|
|
20230612,124200,99358520,6880,6880,6880,6880,0
|
|
20230612,124100,99358520,6880,6880,6880,6880,0
|
|
20230612,124000,99358520,6880,6880,6880,6880,0
|
|
20230612,123900,99358520,6880,6880,6880,6880,0
|
|
20230612,123800,99358520,6880,6880,6880,6880,0
|
|
20230612,123700,99358520,6880,6880,6880,6880,1
|
|
20230612,123600,99351640,6880,6880,6880,6880,0
|
|
20230612,123500,99351640,6880,6880,6880,6880,0
|
|
20230612,123400,99351640,6880,6880,6880,6880,0
|
|
20230612,123300,99351640,6880,6880,6880,6880,0
|
|
20230612,123200,99351640,6880,6880,6880,6880,0
|
|
20230612,123100,99351640,6880,6880,6880,6880,0
|
|
20230612,123000,99351640,6880,6880,6880,6880,11
|
|
20230612,122900,99275960,6880,6880,6880,6880,0
|
|
20230612,122800,99275960,6880,6880,6880,6880,0
|
|
20230612,122700,99275960,6880,6880,6880,6880,0
|
|
20230612,122600,99275960,6880,6880,6880,6880,0
|
|
20230612,122500,99275960,6880,6880,6880,6880,0
|
|
20230612,122400,99275960,6880,6880,6880,6880,0
|
|
20230612,122300,99275960,6880,6880,6880,6880,0
|
|
20230612,122200,99275960,6880,6880,6880,6880,0
|
|
20230612,122100,99275960,6880,6880,6880,6880,0
|
|
20230612,122000,99275960,6880,6880,6880,6880,0
|
|
20230612,121900,99275960,6880,6880,6880,6880,0
|
|
20230612,121800,99275960,6880,6880,6880,6880,0
|
|
20230612,121700,99275960,6880,6880,6880,6880,0
|
|
20230612,121600,99275960,6880,6880,6880,6880,2
|
|
20230612,121500,99262200,6890,6890,6890,6890,1
|
|
20230612,121400,99255310,6890,6890,6890,6890,0
|
|
20230612,121300,99255310,6890,6890,6890,6890,0
|
|
20230612,121200,99255310,6890,6890,6890,6890,0
|
|
20230612,121100,99255310,6890,6860,6890,6860,473
|
|
20230612,121000,96005550,6860,6860,6860,6860,0
|
|
20230612,120900,96005550,6860,6860,6860,6860,0
|
|
20230612,120800,96005550,6860,6860,6860,6860,0
|
|
20230612,120700,96005550,6860,6860,6860,6860,0
|
|
20230612,120600,96005550,6860,6860,6860,6860,10
|
|
20230612,120500,95936950,6870,6870,6870,6870,0
|
|
20230612,120400,95936950,6870,6870,6870,6870,0
|
|
20230612,120300,95936950,6870,6870,6870,6870,0
|
|
20230612,120200,95936950,6870,6870,6870,6870,0
|
|
20230612,120100,95936950,6870,6870,6870,6870,0
|
|
20230612,120000,95936950,6870,6870,6870,6870,0
|
|
20230612,115900,95936950,6870,6870,6870,6870,0
|
|
20230612,115800,95936950,6870,6870,6870,6870,0
|
|
20230612,115700,95936950,6870,6870,6870,6870,0
|
|
20230612,115600,95936950,6870,6870,6870,6870,0
|
|
20230612,115500,95936950,6870,6870,6870,6870,0
|
|
20230612,115400,95936950,6870,6870,6870,6870,1
|
|
20230612,115300,95930080,6860,6860,6860,6860,0
|
|
20230612,115200,95930080,6860,6860,6860,6860,0
|
|
20230612,115100,95930080,6860,6860,6860,6860,0
|
|
20230612,115000,95930080,6860,6860,6860,6860,0
|
|
20230612,114900,95930080,6860,6860,6860,6860,0
|
|
20230612,114800,95930080,6860,6860,6860,6860,25
|
|
20230612,114700,95758580,6860,6860,6860,6860,0
|
|
20230612,114600,95758580,6860,6860,6860,6860,0
|
|
20230612,114500,95758580,6860,6880,6880,6860,500
|
|
20230612,114400,92328460,6890,6890,6890,6890,0
|
|
20230612,114300,92328460,6890,6890,6890,6890,0
|
|
20230612,114200,92328460,6890,6890,6890,6890,0
|
|
20230612,114100,92328460,6890,6890,6890,6890,0
|
|
20230612,114000,92328460,6890,6890,6890,6890,0
|
|
20230612,113900,92328460,6890,6890,6890,6890,1
|
|
20230612,113800,92321570,6900,6900,6900,6900,0
|
|
20230612,113700,92321570,6900,6900,6900,6900,0
|
|
20230612,113600,92321570,6900,6900,6900,6900,0
|
|
20230612,113500,92321570,6900,6900,6900,6900,0
|
|
20230612,113400,92321570,6900,6870,6900,6870,8
|
|
20230612,113300,92266580,6870,6870,6870,6870,122
|
|
20230612,113200,91428440,6860,6860,6860,6860,500
|
|
20230612,113100,87998440,6860,6880,6880,6860,90
|
|
20230612,113000,87381010,6890,6890,6890,6890,1
|
|
20230612,112900,87374120,6900,6870,6900,6860,579
|
|
20230612,112800,83402130,6870,6870,6870,6870,398
|
|
20230612,112700,80667870,6880,6880,6880,6880,31
|
|
20230612,112600,80454590,6880,6880,6880,6880,14
|
|
20230612,112500,80358270,6870,6870,6870,6870,20
|
|
20230612,112400,80220870,6860,6880,6880,6860,221
|
|
20230612,112300,78701940,6880,6870,6880,6870,573
|
|
20230612,112200,74764940,6850,6870,6870,6850,686
|
|
20230612,112100,70057380,6940,6870,6940,6870,3
|
|
20230612,112000,70036700,6880,6880,6880,6880,539
|
|
20230612,111900,66328380,6870,6870,6870,6870,0
|
|
20230612,111800,66328380,6870,6870,6870,6870,0
|
|
20230612,111700,66328380,6870,6880,6880,6830,1448
|
|
20230612,111600,56397220,6880,6880,6890,6850,1081
|
|
20230612,111500,48978100,6870,6880,6880,6870,87
|
|
20230612,111400,48380230,6870,6880,6880,6870,498
|
|
20230612,111300,44958350,6890,6890,6890,6890,0
|
|
20230612,111200,44958350,6890,6890,6890,6890,0
|
|
20230612,111100,44958350,6890,6890,6890,6890,0
|
|
20230612,111000,44958350,6890,6890,6890,6890,0
|
|
20230612,110900,44958350,6890,6890,6890,6890,0
|
|
20230612,110800,44958350,6890,6890,6890,6890,0
|
|
20230612,110700,44958350,6890,6890,6890,6890,0
|
|
20230612,110600,44958350,6890,6890,6890,6890,0
|
|
20230612,110500,44958350,6890,6890,6890,6890,0
|
|
20230612,110400,44958350,6890,6890,6890,6890,0
|
|
20230612,110300,44958350,6890,6890,6890,6890,0
|
|
20230612,110200,44958350,6890,6890,6890,6890,0
|
|
20230612,110100,44958350,6890,6890,6890,6890,0
|
|
20230612,110000,44958350,6890,6890,6890,6890,0
|
|
20230612,105900,44958350,6890,6890,6890,6890,0
|
|
20230612,105800,44958350,6890,6900,6900,6880,1702
|
|
20230612,105700,33241040,6910,6910,6910,6910,0
|
|
20230612,105600,33241040,6910,6890,6910,6890,100
|
|
20230612,105500,32552020,6900,6910,6910,6900,2
|
|
20230612,105400,32538210,6890,6900,6900,6890,1000
|
|
20230612,105300,25642140,6900,6920,6920,6900,1501
|
|
20230612,105200,15277720,6920,6920,6920,6920,0
|
|
20230612,105100,15277720,6920,6920,6920,6920,0
|
|
20230612,105000,15277720,6920,6920,6920,6920,670
|
|
20230612,104900,10641320,6920,6920,6920,6920,0
|
|
20230612,104800,10641320,6920,6920,6920,6920,0
|
|
20230612,104700,10641320,6920,6920,6920,6920,0
|
|
20230612,104600,10641320,6920,6920,6920,6920,0
|
|
20230612,104500,10641320,6920,6920,6920,6920,120
|
|
20230612,104400,9810920,6930,6930,6930,6930,30
|
|
20230612,104300,9603020,6940,6940,6940,6940,0
|
|
20230612,104200,9603020,6940,6940,6940,6940,0
|
|
20230612,104100,9603020,6940,6940,6940,6940,0
|
|
20230612,104000,9603020,6940,6940,6940,6940,10
|
|
20230612,103900,9533620,6940,6940,6940,6940,200
|
|
20230612,103800,8145620,6940,6940,6940,6940,0
|
|
20230612,103700,8145620,6940,6940,6940,6940,0
|
|
20230612,103600,8145620,6940,6940,6940,6940,10
|
|
20230612,103500,8076220,6920,6930,6930,6920,50
|
|
20230612,103400,7730020,6940,6940,6940,6940,0
|
|
20230612,103300,7730020,6940,6940,6940,6940,10
|
|
20230612,103200,7660620,6940,6940,6940,6940,0
|
|
20230612,103100,7660620,6940,6940,6940,6940,0
|
|
20230612,103000,7660620,6940,6940,6940,6940,0
|
|
20230612,102900,7660620,6940,6940,6940,6940,0
|
|
20230612,102800,7660620,6940,6940,6940,6940,0
|
|
20230612,102700,7660620,6940,6940,6940,6940,0
|
|
20230612,102600,7660620,6940,6940,6940,6940,2
|
|
20230612,102500,7646740,6940,6940,6940,6940,0
|
|
20230612,102400,7646740,6940,6940,6940,6940,0
|
|
20230612,102300,7646740,6940,6940,6940,6940,0
|
|
20230612,102200,7646740,6940,6930,6940,6930,19
|
|
20230612,102100,7514970,6930,6930,6930,6930,0
|
|
20230612,102000,7514970,6930,6930,6930,6930,0
|
|
20230612,101900,7514970,6930,6930,6930,6930,0
|
|
20230612,101800,7514970,6930,6930,6930,6930,0
|
|
20230612,101700,7514970,6930,6930,6930,6930,0
|
|
20230612,101600,7514970,6930,6930,6930,6930,0
|
|
20230612,101500,7514970,6930,6930,6930,6930,0
|
|
20230612,101400,7514970,6930,6930,6930,6930,0
|
|
20230612,101300,7514970,6930,6930,6930,6930,162
|
|
20230612,101200,6392310,6930,6930,6930,6930,0
|
|
20230612,101100,6392310,6930,6930,6930,6930,0
|
|
20230612,101000,6392310,6930,6930,6930,6930,0
|
|
20230612,100900,6392310,6930,6930,6930,6930,0
|
|
20230612,100800,6392310,6930,6930,6930,6930,0
|
|
20230612,100700,6392310,6930,6930,6930,6930,10
|
|
20230612,100600,6323010,6920,6920,6920,6920,100
|
|
20230612,100500,5631010,6930,6930,6930,6930,0
|
|
20230612,100400,5631010,6930,6930,6930,6930,0
|
|
20230612,100300,5631010,6930,6930,6930,6930,0
|
|
20230612,100200,5631010,6930,6930,6930,6930,0
|
|
20230612,100100,5631010,6930,6930,6930,6930,0
|
|
20230612,100000,5631010,6930,6930,6930,6930,0
|
|
20230612,095900,5631010,6930,6930,6930,6930,0
|
|
20230612,095800,5631010,6930,6930,6930,6930,0
|
|
20230612,095700,5631010,6930,6930,6930,6930,0
|
|
20230612,095600,5631010,6930,6930,6930,6930,0
|
|
20230612,095500,5631010,6930,6930,6930,6930,0
|
|
20230612,095400,5631010,6930,6930,6930,6930,0
|
|
20230612,095300,5631010,6930,6930,6930,6930,0
|
|
20230612,095200,5631010,6930,6930,6930,6930,0
|
|
20230612,095100,5631010,6930,6930,6930,6930,0
|
|
20230612,095000,5631010,6930,6930,6930,6930,0
|
|
20230612,094900,5631010,6930,6930,6930,6930,0
|
|
20230612,094800,5631010,6930,6930,6930,6930,10
|
|
20230612,094700,5561710,6930,6930,6930,6930,24
|
|
20230612,094600,5395390,6930,6930,6930,6930,24
|
|
20230612,094500,5229070,6930,6930,6930,6930,0
|
|
20230612,094400,5229070,6930,6930,6930,6930,0
|
|
20230612,094300,5229070,6930,6930,6930,6930,0
|
|
20230612,094200,5229070,6930,6930,6930,6930,0
|
|
20230612,094100,5229070,6930,6930,6930,6930,10
|
|
20230612,094000,5159770,6930,6930,6930,6930,0
|
|
20230612,093900,5159770,6930,6940,6940,6930,20
|
|
20230612,093800,5021070,6940,6940,6940,6940,0
|
|
20230612,093700,5021070,6940,6940,6940,6940,0
|
|
20230612,093600,5021070,6940,6940,6940,6940,0
|
|
20230612,093500,5021070,6940,6940,6940,6940,5
|
|
20230612,093400,4986370,6940,6940,6940,6940,1
|
|
20230612,093300,4979430,6930,6930,6930,6930,1
|
|
20230612,093200,4972500,6930,6930,6930,6930,0
|
|
20230612,093100,4972500,6930,6930,6930,6930,0
|
|
20230612,093000,4972500,6930,6930,6930,6930,0
|
|
20230612,092900,4972500,6930,6930,6930,6930,0
|
|
20230612,092800,4972500,6930,6930,6930,6930,0
|
|
20230612,092700,4972500,6930,6930,6930,6930,0
|
|
20230612,092600,4972500,6930,6930,6930,6930,0
|
|
20230612,092500,4972500,6930,6930,6930,6930,0
|
|
20230612,092400,4972500,6930,6930,6930,6930,0
|
|
20230612,092300,4972500,6930,6930,6930,6930,0
|
|
20230612,092200,4972500,6930,6930,6930,6930,0
|
|
20230612,092100,4972500,6930,6930,6930,6930,0
|
|
20230612,092000,4972500,6930,6930,6930,6930,0
|
|
20230612,091900,4972500,6930,6940,6940,6930,9
|
|
20230612,091800,4910050,6940,6940,6940,6940,1
|
|
20230612,091700,4903110,6920,6920,6920,6920,0
|
|
20230612,091600,4903110,6920,6920,6920,6920,0
|
|
20230612,091500,4903110,6920,6920,6920,6920,0
|
|
20230612,091400,4903110,6920,6920,6920,6920,0
|
|
20230612,091300,4903110,6920,6920,6920,6920,0
|
|
20230612,091200,4903110,6920,6920,6920,6920,0
|
|
20230612,091100,4903110,6920,6920,6920,6920,0
|
|
20230612,091000,4903110,6920,6920,6920,6920,0
|
|
20230612,090900,4903110,6920,6920,6920,6920,0
|
|
20230612,090800,4903110,6920,6940,6960,6920,255
|
|
20230612,090700,3138400,6950,6950,6950,6950,0
|
|
20230612,090600,3138400,6950,6960,6960,6950,2
|
|
20230612,090500,3124490,6930,6930,6930,6930,0
|
|
20230612,090400,3124490,6930,6930,6930,6930,0
|
|
20230612,090300,3124490,6930,6940,6960,6930,4
|
|
20230612,090200,3096720,6920,6880,6920,6880,36
|
|
20230612,090100,2848320,6880,6880,6880,6880,0
|
|
20230612,090000,2848320,6880,6880,6880,6880,414
|