642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193900,903697440,7760,7760,7760,7760,3296
|
|
20230613,193800,903697440,7760,7760,7760,7760,0
|
|
20230613,193700,903697440,7760,7760,7760,7760,0
|
|
20230613,193600,903697440,7760,7760,7760,7760,0
|
|
20230613,193500,903697440,7760,7760,7760,7760,0
|
|
20230613,193400,903697440,7760,7760,7760,7760,0
|
|
20230613,193300,903697440,7760,7760,7760,7760,0
|
|
20230613,193200,903697440,7760,7760,7760,7760,0
|
|
20230613,193100,903697440,7760,7760,7760,7760,0
|
|
20230613,193000,903697440,7760,7760,7760,7760,0
|
|
20230613,192900,903697440,7760,7760,7760,7760,0
|
|
20230613,192800,903697440,7760,7760,7760,7760,0
|
|
20230613,192700,903697440,7760,7760,7760,7760,0
|
|
20230613,192600,903697440,7760,7760,7760,7760,0
|
|
20230613,192500,903697440,7760,7760,7760,7760,0
|
|
20230613,192400,903697440,7760,7760,7760,7760,0
|
|
20230613,192300,903697440,7760,7760,7760,7760,0
|
|
20230613,192200,903697440,7760,7760,7760,7760,0
|
|
20230613,192100,903697440,7760,7760,7760,7760,0
|
|
20230613,192000,903697440,7760,7760,7760,7760,0
|
|
20230613,191900,903697440,7760,7760,7760,7760,0
|
|
20230613,191800,903697440,7760,7760,7760,7760,0
|
|
20230613,191700,903697440,7760,7760,7760,7760,0
|
|
20230613,191600,903697440,7760,7760,7760,7760,0
|
|
20230613,191500,903697440,7760,7760,7760,7760,0
|
|
20230613,191400,903697440,7760,7760,7760,7760,0
|
|
20230613,191300,903697440,7760,7760,7760,7760,0
|
|
20230613,191200,903697440,7760,7760,7760,7760,0
|
|
20230613,191100,903697440,7760,7760,7760,7760,0
|
|
20230613,191000,903697440,7760,7760,7760,7760,0
|
|
20230613,190900,903697440,7760,7760,7760,7760,3296
|
|
20230613,190800,903697440,7760,7760,7760,7760,0
|
|
20230613,190700,903697440,7760,7760,7760,7760,0
|
|
20230613,190600,903697440,7760,7760,7760,7760,0
|
|
20230613,190500,903697440,7760,7760,7760,7760,0
|
|
20230613,190400,903697440,7760,7760,7760,7760,0
|
|
20230613,190300,903697440,7760,7760,7760,7760,0
|
|
20230613,190200,903697440,7760,7760,7760,7760,0
|
|
20230613,190100,903697440,7760,7760,7760,7760,0
|
|
20230613,190000,903697440,7760,7760,7760,7760,0
|
|
20230613,185900,903697440,7760,7760,7760,7760,0
|
|
20230613,185800,903697440,7760,7760,7760,7760,0
|
|
20230613,185700,903697440,7760,7760,7760,7760,0
|
|
20230613,185600,903697440,7760,7760,7760,7760,0
|
|
20230613,185500,903697440,7760,7760,7760,7760,0
|
|
20230613,185400,903697440,7760,7760,7760,7760,0
|
|
20230613,185300,903697440,7760,7760,7760,7760,0
|
|
20230613,185200,903697440,7760,7760,7760,7760,0
|
|
20230613,185100,903697440,7760,7760,7760,7760,0
|
|
20230613,185000,903697440,7760,7760,7760,7760,0
|
|
20230613,184900,903697440,7760,7760,7760,7760,0
|
|
20230613,184800,903697440,7760,7760,7760,7760,0
|
|
20230613,184700,903697440,7760,7760,7760,7760,0
|
|
20230613,184600,903697440,7760,7760,7760,7760,0
|
|
20230613,184500,903697440,7760,7760,7760,7760,0
|
|
20230613,184400,903697440,7760,7760,7760,7760,0
|
|
20230613,184300,903697440,7760,7760,7760,7760,0
|
|
20230613,184200,903697440,7760,7760,7760,7760,0
|
|
20230613,184100,903697440,7760,7760,7760,7760,0
|
|
20230613,184000,903697440,7760,7760,7760,7760,0
|
|
20230613,183900,903697440,7760,7760,7760,7760,3296
|
|
20230613,183800,903697440,7760,7760,7760,7760,0
|
|
20230613,183700,903697440,7760,7760,7760,7760,0
|
|
20230613,183600,903697440,7760,7760,7760,7760,0
|
|
20230613,183500,903697440,7760,7760,7760,7760,0
|
|
20230613,183400,903697440,7760,7760,7760,7760,0
|
|
20230613,183300,903697440,7760,7760,7760,7760,0
|
|
20230613,183200,903697440,7760,7760,7760,7760,0
|
|
20230613,183100,903697440,7760,7760,7760,7760,0
|
|
20230613,183000,903697440,7760,7760,7760,7760,0
|
|
20230613,182900,903697440,7760,7760,7760,7760,0
|
|
20230613,182800,903697440,7760,7760,7760,7760,0
|
|
20230613,182700,903697440,7760,7760,7760,7760,0
|
|
20230613,182600,903697440,7760,7760,7760,7760,0
|
|
20230613,182500,903697440,7760,7760,7760,7760,0
|
|
20230613,182400,903697440,7760,7760,7760,7760,0
|
|
20230613,182300,903697440,7760,7760,7760,7760,0
|
|
20230613,182200,903697440,7760,7760,7760,7760,0
|
|
20230613,182100,903697440,7760,7760,7760,7760,0
|
|
20230613,182000,903697440,7760,7760,7760,7760,0
|
|
20230613,181900,903697440,7760,7760,7760,7760,0
|
|
20230613,181800,903697440,7760,7760,7760,7760,0
|
|
20230613,181700,903697440,7760,7760,7760,7760,0
|
|
20230613,181600,903697440,7760,7760,7760,7760,0
|
|
20230613,181500,903697440,7760,7760,7760,7760,0
|
|
20230613,181400,903697440,7760,7760,7760,7760,0
|
|
20230613,181300,903697440,7760,7760,7760,7760,0
|
|
20230613,181200,903697440,7760,7760,7760,7760,0
|
|
20230613,181100,903697440,7760,7760,7760,7760,0
|
|
20230613,181000,903697440,7760,7760,7760,7760,0
|
|
20230613,180900,903697440,7760,7760,7760,7760,3296
|
|
20230613,180800,903697440,7760,7760,7760,7760,0
|
|
20230613,180700,903697440,7760,7760,7760,7760,0
|
|
20230613,180600,903697440,7760,7760,7760,7760,0
|
|
20230613,180500,903697440,7760,7760,7760,7760,0
|
|
20230613,180400,903697440,7760,7760,7760,7760,0
|
|
20230613,180300,903697440,7760,7760,7760,7760,0
|
|
20230613,180200,903697440,7760,7760,7760,7760,0
|
|
20230613,180100,903697440,7760,7760,7760,7760,0
|
|
20230613,180000,903697440,7760,7760,7760,7760,0
|
|
20230613,175900,903697440,7760,7760,7760,7760,0
|
|
20230613,175800,903697440,7760,7760,7760,7760,0
|
|
20230613,175700,903697440,7760,7760,7760,7760,0
|
|
20230613,175600,903697440,7760,7760,7760,7760,0
|
|
20230613,175500,903697440,7760,7760,7760,7760,0
|
|
20230613,175400,903697440,7760,7760,7760,7760,0
|
|
20230613,175300,903697440,7760,7760,7760,7760,0
|
|
20230613,175200,903697440,7760,7760,7760,7760,0
|
|
20230613,175100,903697440,7760,7760,7760,7760,0
|
|
20230613,175000,903697440,7760,7760,7760,7760,0
|
|
20230613,174900,903697440,7760,7760,7760,7760,0
|
|
20230613,174800,903697440,7760,7760,7760,7760,0
|
|
20230613,174700,903697440,7760,7760,7760,7760,0
|
|
20230613,174600,903697440,7760,7760,7760,7760,0
|
|
20230613,174500,903697440,7760,7760,7760,7760,0
|
|
20230613,174400,903697440,7760,7760,7760,7760,0
|
|
20230613,174300,903697440,7760,7760,7760,7760,0
|
|
20230613,174200,903697440,7760,7760,7760,7760,0
|
|
20230613,174100,903697440,7760,7760,7760,7760,0
|
|
20230613,174000,903697440,7760,7760,7760,7760,0
|
|
20230613,173900,903697440,7760,7760,7760,7760,3296
|
|
20230613,173800,903697440,7760,7760,7760,7760,0
|
|
20230613,173700,903697440,7760,7760,7760,7760,0
|
|
20230613,173600,903697440,7760,7760,7760,7760,0
|
|
20230613,173500,903697440,7760,7760,7760,7760,0
|
|
20230613,173400,903697440,7760,7760,7760,7760,0
|
|
20230613,173300,903697440,7760,7760,7760,7760,0
|
|
20230613,173200,903697440,7760,7760,7760,7760,0
|
|
20230613,173100,903697440,7760,7760,7760,7760,0
|
|
20230613,173000,903697440,7760,7760,7760,7760,0
|
|
20230613,172900,903697440,7760,7760,7760,7760,0
|
|
20230613,172800,903697440,7760,7760,7760,7760,0
|
|
20230613,172700,903697440,7760,7760,7760,7760,0
|
|
20230613,172600,903697440,7760,7760,7760,7760,0
|
|
20230613,172500,903697440,7760,7760,7760,7760,0
|
|
20230613,172400,903697440,7760,7760,7760,7760,0
|
|
20230613,172300,903697440,7760,7760,7760,7760,0
|
|
20230613,172200,903697440,7760,7760,7760,7760,0
|
|
20230613,172100,903697440,7760,7760,7760,7760,0
|
|
20230613,172000,903697440,7760,7760,7760,7760,0
|
|
20230613,171900,903697440,7760,7760,7760,7760,0
|
|
20230613,171800,903697440,7760,7760,7760,7760,0
|
|
20230613,171700,903697440,7760,7760,7760,7760,0
|
|
20230613,171600,903697440,7760,7760,7760,7760,0
|
|
20230613,171500,903697440,7760,7760,7760,7760,0
|
|
20230613,171400,903697440,7760,7760,7760,7760,0
|
|
20230613,171300,903697440,7760,7760,7760,7760,0
|
|
20230613,171200,903697440,7760,7760,7760,7760,0
|
|
20230613,171100,903697440,7760,7760,7760,7760,0
|
|
20230613,171000,903697440,7760,7760,7760,7760,0
|
|
20230613,170900,903697440,7760,7760,7760,7760,3296
|
|
20230613,170800,903697440,7760,7760,7760,7760,0
|
|
20230613,170700,903697440,7760,7760,7760,7760,0
|
|
20230613,170600,903697440,7760,7760,7760,7760,0
|
|
20230613,170500,903697440,7760,7760,7760,7760,0
|
|
20230613,170400,903697440,7760,7760,7760,7760,0
|
|
20230613,170300,903697440,7760,7760,7760,7760,0
|
|
20230613,170200,903697440,7760,7760,7760,7760,0
|
|
20230613,170100,903697440,7760,7760,7760,7760,0
|
|
20230613,170000,903697440,7760,7760,7760,7760,0
|
|
20230613,165900,903697440,7760,7760,7760,7760,0
|
|
20230613,165800,903697440,7760,7760,7760,7760,0
|
|
20230613,165700,903697440,7760,7760,7760,7760,0
|
|
20230613,165600,903697440,7760,7760,7760,7760,0
|
|
20230613,165500,903697440,7760,7760,7760,7760,0
|
|
20230613,165400,903697440,7760,7760,7760,7760,0
|
|
20230613,165300,903697440,7760,7760,7760,7760,0
|
|
20230613,165200,903697440,7760,7760,7760,7760,0
|
|
20230613,165100,903697440,7760,7760,7760,7760,0
|
|
20230613,165000,903697440,7760,7760,7760,7760,0
|
|
20230613,164900,903697440,7760,7760,7760,7760,0
|
|
20230613,164800,903697440,7760,7760,7760,7760,0
|
|
20230613,164700,903697440,7760,7760,7760,7760,0
|
|
20230613,164600,903697440,7760,7760,7760,7760,0
|
|
20230613,164500,903697440,7760,7760,7760,7760,0
|
|
20230613,164400,903697440,7760,7760,7760,7760,0
|
|
20230613,164300,903697440,7760,7760,7760,7760,0
|
|
20230613,164200,903697440,7760,7760,7760,7760,0
|
|
20230613,164100,903697440,7760,7760,7760,7760,0
|
|
20230613,164000,903697440,7760,7760,7760,7760,0
|
|
20230613,163900,903697440,7760,7760,7760,7760,3296
|
|
20230613,163800,903697440,7760,7760,7760,7760,0
|
|
20230613,163700,903697440,7760,7760,7760,7760,0
|
|
20230613,163600,903697440,7760,7760,7760,7760,0
|
|
20230613,163500,903697440,7760,7760,7760,7760,0
|
|
20230613,163400,903697440,7760,7760,7760,7760,0
|
|
20230613,163300,903697440,7760,7760,7760,7760,0
|
|
20230613,163200,903697440,7760,7760,7760,7760,0
|
|
20230613,163100,903697440,7760,7760,7760,7760,0
|
|
20230613,163000,903697440,7760,7760,7760,7760,0
|
|
20230613,162900,903697440,7760,7760,7760,7760,0
|
|
20230613,162800,903697440,7760,7760,7760,7760,0
|
|
20230613,162700,903697440,7760,7760,7760,7760,0
|
|
20230613,162600,903697440,7760,7760,7760,7760,0
|
|
20230613,162500,903697440,7760,7760,7760,7760,0
|
|
20230613,162400,903697440,7760,7760,7760,7760,0
|
|
20230613,162300,903697440,7760,7760,7760,7760,0
|
|
20230613,162200,903697440,7760,7760,7760,7760,0
|
|
20230613,162100,903697440,7760,7760,7760,7760,0
|
|
20230613,162000,903697440,7760,7760,7760,7760,0
|
|
20230613,161900,903697440,7760,7760,7760,7760,0
|
|
20230613,161800,903697440,7760,7760,7760,7760,0
|
|
20230613,161700,903697440,7760,7760,7760,7760,0
|
|
20230613,161600,903697440,7760,7760,7760,7760,0
|
|
20230613,161500,903697440,7760,7760,7760,7760,0
|
|
20230613,161400,903697440,7760,7760,7760,7760,0
|
|
20230613,161300,903697440,7760,7760,7760,7760,0
|
|
20230613,161200,903697440,7760,7760,7760,7760,0
|
|
20230613,161100,903697440,7760,7760,7760,7760,0
|
|
20230613,161000,903697440,7760,7760,7760,7760,0
|
|
20230613,160900,903697440,7760,7760,7760,7760,3296
|
|
20230613,160800,903697440,7760,7760,7760,7760,0
|
|
20230613,160700,903697440,7760,7760,7760,7760,0
|
|
20230613,160600,903697440,7760,7760,7760,7760,0
|
|
20230613,160500,903697440,7760,7760,7760,7760,0
|
|
20230613,160400,903697440,7760,7760,7760,7760,0
|
|
20230613,160300,903697440,7760,7760,7760,7760,0
|
|
20230613,160200,903697440,7760,7760,7760,7760,0
|
|
20230613,160100,903697440,7760,7760,7760,7760,0
|
|
20230613,160000,903697440,7760,7760,7760,7760,0
|
|
20230613,155900,903697440,7760,7760,7760,7760,0
|
|
20230613,155800,903697440,7760,7760,7760,7760,0
|
|
20230613,155700,903697440,7760,7760,7760,7760,0
|
|
20230613,155600,903697440,7760,7760,7760,7760,0
|
|
20230613,155500,903697440,7760,7760,7760,7760,0
|
|
20230613,155400,903697440,7760,7760,7760,7760,0
|
|
20230613,155300,903697440,7760,7760,7760,7760,0
|
|
20230613,155200,903697440,7760,7760,7760,7760,0
|
|
20230613,155100,903697440,7760,7760,7760,7760,0
|
|
20230613,155000,903697440,7760,7760,7760,7760,0
|
|
20230613,154900,903697440,7760,7760,7760,7760,0
|
|
20230613,154800,903697440,7760,7760,7760,7760,0
|
|
20230613,154700,903697440,7760,7760,7760,7760,0
|
|
20230613,154600,903697440,7760,7760,7760,7760,0
|
|
20230613,154500,903697440,7760,7760,7760,7760,0
|
|
20230613,154400,903697440,7760,7760,7760,7760,0
|
|
20230613,154300,903697440,7760,7760,7760,7760,0
|
|
20230613,154200,903697440,7760,7760,7760,7760,0
|
|
20230613,154100,903697440,7760,7760,7760,7760,0
|
|
20230613,154000,903697440,7760,7760,7760,7760,0
|
|
20230613,153900,903697440,7760,7760,7760,7760,3296
|
|
20230613,153800,903697440,7760,7760,7760,7760,0
|
|
20230613,153700,903697440,7760,7760,7760,7760,0
|
|
20230613,153600,903697440,7760,7760,7760,7760,0
|
|
20230613,153500,903697440,7760,7760,7760,7760,0
|
|
20230613,153400,903697440,7760,7760,7760,7760,0
|
|
20230613,153300,903697440,7760,7760,7760,7760,0
|
|
20230613,153200,903697440,7760,7760,7760,7760,0
|
|
20230613,153100,903697440,7760,7760,7760,7760,0
|
|
20230613,153000,903697440,7760,7760,7760,7760,3296
|
|
20230613,152900,878120480,7800,7800,7800,7800,0
|
|
20230613,152800,878120480,7800,7800,7800,7800,0
|
|
20230613,152700,878120480,7800,7800,7800,7800,0
|
|
20230613,152600,878120480,7800,7800,7800,7800,0
|
|
20230613,152500,878120480,7800,7800,7800,7800,0
|
|
20230613,152400,878120480,7800,7800,7800,7800,0
|
|
20230613,152300,878120480,7800,7800,7800,7800,0
|
|
20230613,152200,878120480,7800,7800,7800,7800,0
|
|
20230613,152100,878120480,7800,7800,7800,7800,0
|
|
20230613,152000,878120480,7800,7800,7800,7800,0
|
|
20230613,151900,878120480,7800,7770,7800,7770,1054
|
|
20230613,151800,869925710,7770,7760,7770,7760,1000
|
|
20230613,151700,862165330,7750,7750,7760,7750,1705
|
|
20230613,151600,848945520,7750,7750,7750,7750,278
|
|
20230613,151500,846791020,7750,7750,7760,7750,1092
|
|
20230613,151400,838327570,7750,7750,7750,7750,65
|
|
20230613,151300,837823820,7750,7760,7760,7750,148
|
|
20230613,151200,836676640,7750,7750,7750,7750,0
|
|
20230613,151100,836676640,7750,7750,7750,7750,836
|
|
20230613,151000,830197640,7750,7750,7750,7750,119
|
|
20230613,150900,829275390,7750,7750,7750,7750,128
|
|
20230613,150800,828283390,7750,7750,7750,7750,128
|
|
20230613,150700,827291390,7750,7750,7750,7750,10
|
|
20230613,150600,827213890,7740,7750,7750,7740,2860
|
|
20230613,150500,805059850,7750,7750,7750,7750,0
|
|
20230613,150400,805059850,7750,7750,7750,7750,0
|
|
20230613,150300,805059850,7750,7750,7750,7750,1000
|
|
20230613,150200,797309850,7760,7760,7760,7760,0
|
|
20230613,150100,797309850,7760,7760,7760,7760,12
|
|
20230613,150000,797216730,7760,7760,7760,7760,10
|
|
20230613,145900,797139130,7750,7750,7750,7750,137
|
|
20230613,145800,796077380,7750,7750,7750,7750,1367
|
|
20230613,145700,785483130,7750,7760,7760,7750,140
|
|
20230613,145600,784397480,7760,7760,7760,7760,141
|
|
20230613,145500,783303320,7760,7760,7760,7760,359
|
|
20230613,145400,780517480,7760,7760,7760,7760,250
|
|
20230613,145300,778577480,7770,7760,7770,7760,310
|
|
20230613,145200,776170190,7760,7750,7760,7750,831
|
|
20230613,145100,769724690,7750,7750,7750,7750,240
|
|
20230613,145000,767864690,7770,7770,7770,7770,0
|
|
20230613,144900,767864690,7770,7770,7770,7770,0
|
|
20230613,144800,767864690,7770,7770,7770,7770,0
|
|
20230613,144700,767864690,7770,7770,7770,7770,240
|
|
20230613,144600,765999890,7760,7760,7760,7760,61
|
|
20230613,144500,765526530,7760,7760,7760,7760,0
|
|
20230613,144400,765526530,7760,7760,7760,7760,0
|
|
20230613,144300,765526530,7760,7760,7760,7760,0
|
|
20230613,144200,765526530,7760,7760,7760,7760,1130
|
|
20230613,144100,756757730,7770,7770,7770,7770,0
|
|
20230613,144000,756757730,7770,7770,7770,7770,5
|
|
20230613,143900,756718880,7770,7770,7770,7770,0
|
|
20230613,143800,756718880,7770,7770,7770,7770,0
|
|
20230613,143700,756718880,7770,7770,7770,7770,0
|
|
20230613,143600,756718880,7770,7770,7770,7770,0
|
|
20230613,143500,756718880,7770,7770,7770,7770,0
|
|
20230613,143400,756718880,7770,7770,7770,7770,0
|
|
20230613,143300,756718880,7770,7770,7770,7770,0
|
|
20230613,143200,756718880,7770,7770,7770,7770,0
|
|
20230613,143100,756718880,7770,7770,7770,7770,0
|
|
20230613,143000,756718880,7770,7760,7770,7760,52
|
|
20230613,142900,756315320,7760,7760,7760,7760,13
|
|
20230613,142800,756214440,7760,7760,7760,7760,168
|
|
20230613,142700,754910760,7760,7760,7760,7760,5
|
|
20230613,142600,754871960,7760,7750,7760,7750,165
|
|
20230613,142500,753591580,7760,7760,7760,7760,0
|
|
20230613,142400,753591580,7760,7760,7760,7760,0
|
|
20230613,142300,753591580,7760,7770,7770,7760,461
|
|
20230613,142200,750010330,7800,7800,7800,7800,0
|
|
20230613,142100,750010330,7800,7800,7800,7800,0
|
|
20230613,142000,750010330,7800,7800,7800,7800,17
|
|
20230613,141900,749877730,7800,7800,7800,7800,0
|
|
20230613,141800,749877730,7800,7800,7800,7800,0
|
|
20230613,141700,749877730,7800,7800,7800,7800,0
|
|
20230613,141600,749877730,7800,7800,7800,7800,0
|
|
20230613,141500,749877730,7800,7800,7800,7800,1
|
|
20230613,141400,749869930,7800,7800,7800,7800,368
|
|
20230613,141300,746999530,7790,7790,7790,7790,472
|
|
20230613,141200,743322650,7790,7790,7790,7790,49
|
|
20230613,141100,742940940,7780,7790,7790,7780,601
|
|
20230613,141000,738260090,7780,7780,7780,7780,82
|
|
20230613,140900,737622130,7780,7780,7780,7780,500
|
|
20230613,140800,733732130,7780,7780,7780,7780,0
|
|
20230613,140700,733732130,7780,7780,7780,7780,58
|
|
20230613,140600,733280890,7780,7750,7780,7750,54
|
|
20230613,140500,732860890,7770,7770,7770,7770,0
|
|
20230613,140400,732860890,7770,7760,7770,7760,846
|
|
20230613,140300,726292480,7760,7760,7760,7760,0
|
|
20230613,140200,726292480,7760,7760,7760,7760,0
|
|
20230613,140100,726292480,7760,7760,7760,7760,0
|
|
20230613,140000,726292480,7760,7750,7760,7710,14619
|
|
20230613,135900,613298460,7750,7750,7750,7750,0
|
|
20230613,135800,613298460,7750,7750,7750,7750,0
|
|
20230613,135700,613298460,7750,7750,7750,7750,0
|
|
20230613,135600,613298460,7750,7750,7750,7750,0
|
|
20230613,135500,613298460,7750,7750,7750,7750,11
|
|
20230613,135400,613213210,7750,7750,7750,7750,10
|
|
20230613,135300,613135710,7760,7760,7760,7760,5
|
|
20230613,135200,613096910,7750,7750,7750,7750,0
|
|
20230613,135100,613096910,7750,7750,7750,7750,667
|
|
20230613,135000,607927660,7750,7750,7750,7750,0
|
|
20230613,134900,607927660,7750,7750,7750,7750,0
|
|
20230613,134800,607927660,7750,7750,7750,7750,1
|
|
20230613,134700,607919910,7750,7750,7750,7750,0
|
|
20230613,134600,607919910,7750,7750,7750,7750,40
|
|
20230613,134500,607609910,7750,7750,7750,7750,0
|
|
20230613,134400,607609910,7750,7750,7750,7750,0
|
|
20230613,134300,607609910,7750,7760,7760,7750,927
|
|
20230613,134200,600424660,7760,7760,7760,7760,0
|
|
20230613,134100,600424660,7760,7760,7760,7760,857
|
|
20230613,134000,593774340,7750,7750,7750,7750,0
|
|
20230613,133900,593774340,7750,7770,7770,7750,3
|
|
20230613,133800,593751050,7770,7770,7770,7770,40
|
|
20230613,133700,593440250,7760,7760,7760,7760,0
|
|
20230613,133600,593440250,7760,7760,7760,7760,0
|
|
20230613,133500,593440250,7760,7770,7770,7760,76
|
|
20230613,133400,592850430,7770,7770,7770,7770,0
|
|
20230613,133300,592850430,7770,7770,7770,7770,36
|
|
20230613,133200,592570710,7770,7760,7770,7760,549
|
|
20230613,133100,588307590,7760,7760,7760,7760,224
|
|
20230613,133000,586569350,7760,7770,7770,7760,150
|
|
20230613,132900,585405260,7750,7750,7750,7750,2
|
|
20230613,132800,585389760,7750,7770,7770,7750,1530
|
|
20230613,132700,573521290,7770,7770,7770,7770,0
|
|
20230613,132600,573521290,7770,7770,7770,7770,4
|
|
20230613,132500,573490210,7770,7770,7770,7770,0
|
|
20230613,132400,573490210,7770,7770,7770,7770,0
|
|
20230613,132300,573490210,7770,7770,7770,7770,598
|
|
20230613,132200,568843750,7770,7770,7770,7770,0
|
|
20230613,132100,568843750,7770,7770,7770,7770,0
|
|
20230613,132000,568843750,7770,7770,7770,7770,0
|
|
20230613,131900,568843750,7770,7770,7770,7770,624
|
|
20230613,131800,563995270,7770,7770,7770,7770,833
|
|
20230613,131700,557522860,7760,7760,7760,7760,0
|
|
20230613,131600,557522860,7760,7770,7770,7760,314
|
|
20230613,131500,555085700,7770,7770,7770,7770,0
|
|
20230613,131400,555085700,7770,7770,7770,7770,21
|
|
20230613,131300,554922530,7770,7770,7770,7770,0
|
|
20230613,131200,554922530,7770,7770,7770,7770,3
|
|
20230613,131100,554899220,7770,7770,7770,7770,4
|
|
20230613,131000,554868140,7770,7770,7770,7770,0
|
|
20230613,130900,554868140,7770,7770,7770,7770,0
|
|
20230613,130800,554868140,7770,7770,7770,7770,58
|
|
20230613,130700,554417480,7760,7760,7760,7760,20
|
|
20230613,130600,554262280,7760,7760,7760,7760,60
|
|
20230613,130500,553796680,7800,7800,7800,7800,0
|
|
20230613,130400,553796680,7800,7800,7800,7800,0
|
|
20230613,130300,553796680,7800,7800,7800,7800,0
|
|
20230613,130200,553796680,7800,7800,7800,7800,0
|
|
20230613,130100,553796680,7800,7800,7800,7800,0
|
|
20230613,130000,553796680,7800,7760,7800,7760,1147
|
|
20230613,125900,544878100,7760,7770,7770,7750,4078
|
|
20230613,125800,513268410,7780,7780,7780,7780,0
|
|
20230613,125700,513268410,7780,7780,7780,7780,13
|
|
20230613,125600,513167270,7780,7780,7780,7780,190
|
|
20230613,125500,511689070,7780,7780,7780,7780,0
|
|
20230613,125400,511689070,7780,7780,7780,7780,1
|
|
20230613,125300,511681290,7780,7780,7780,7780,11
|
|
20230613,125200,511595710,7770,7770,7770,7760,745
|
|
20230613,125100,505811530,7800,7800,7800,7800,0
|
|
20230613,125000,505811530,7800,7800,7800,7800,0
|
|
20230613,124900,505811530,7800,7800,7800,7800,0
|
|
20230613,124800,505811530,7800,7800,7800,7780,221
|
|
20230613,124700,504088010,7760,7760,7760,7760,0
|
|
20230613,124600,504088010,7760,7800,7800,7750,8111
|
|
20230613,124500,441097760,7800,7800,7800,7800,0
|
|
20230613,124400,441097760,7800,7800,7800,7800,0
|
|
20230613,124300,441097760,7800,7800,7800,7800,217
|
|
20230613,124200,439405160,7790,7790,7790,7790,0
|
|
20230613,124100,439405160,7790,7790,7790,7790,0
|
|
20230613,124000,439405160,7790,7790,7790,7790,200
|
|
20230613,123900,437847160,7790,7790,7790,7790,314
|
|
20230613,123800,435401100,7810,7810,7810,7810,0
|
|
20230613,123700,435401100,7810,7810,7810,7810,0
|
|
20230613,123600,435401100,7810,7810,7810,7810,0
|
|
20230613,123500,435401100,7810,7810,7810,7810,0
|
|
20230613,123400,435401100,7810,7810,7810,7810,16
|
|
20230613,123300,435276140,7820,7820,7820,7820,0
|
|
20230613,123200,435276140,7820,7820,7820,7820,1
|
|
20230613,123100,435268320,7820,7790,7820,7790,183
|
|
20230613,123000,433842360,7820,7820,7820,7820,0
|
|
20230613,122900,433842360,7820,7820,7820,7820,1
|
|
20230613,122800,433834540,7790,7790,7790,7790,0
|
|
20230613,122700,433834540,7790,7790,7790,7790,219
|
|
20230613,122600,432128530,7790,7790,7790,7790,0
|
|
20230613,122500,432128530,7790,7790,7790,7790,0
|
|
20230613,122400,432128530,7790,7790,7790,7790,100
|
|
20230613,122300,431349530,7810,7810,7810,7810,0
|
|
20230613,122200,431349530,7810,7800,7810,7800,465
|
|
20230613,122100,427718740,7790,7820,7820,7790,415
|
|
20230613,122000,424485760,7820,7820,7820,7820,0
|
|
20230613,121900,424485760,7820,7830,7830,7820,63
|
|
20230613,121800,423992850,7810,7810,7810,7810,0
|
|
20230613,121700,423992850,7810,7810,7810,7810,0
|
|
20230613,121600,423992850,7810,7810,7810,7810,0
|
|
20230613,121500,423992850,7810,7810,7810,7810,0
|
|
20230613,121400,423992850,7810,7810,7810,7810,0
|
|
20230613,121300,423992850,7810,7810,7810,7810,0
|
|
20230613,121200,423992850,7810,7810,7810,7810,0
|
|
20230613,121100,423992850,7810,7810,7810,7810,172
|
|
20230613,121000,422649530,7830,7830,7830,7830,0
|
|
20230613,120900,422649530,7830,7810,7830,7810,174
|
|
20230613,120800,421289720,7820,7800,7820,7800,67
|
|
20230613,120700,420765830,7790,7790,7790,7790,0
|
|
20230613,120600,420765830,7790,7790,7790,7790,2
|
|
20230613,120500,420750250,7790,7790,7790,7790,0
|
|
20230613,120400,420750250,7790,7790,7790,7790,100
|
|
20230613,120300,419971250,7790,7790,7790,7790,0
|
|
20230613,120200,419971250,7790,7790,7790,7790,798
|
|
20230613,120100,413754830,7790,7790,7790,7790,0
|
|
20230613,120000,413754830,7790,7790,7790,7790,8
|
|
20230613,115900,413692510,7780,7780,7780,7780,0
|
|
20230613,115800,413692510,7780,7780,7780,7780,0
|
|
20230613,115700,413692510,7780,7780,7780,7780,0
|
|
20230613,115600,413692510,7780,7780,7780,7780,0
|
|
20230613,115500,413692510,7780,7780,7780,7780,1
|
|
20230613,115400,413684730,7780,7780,7780,7780,97
|
|
20230613,115300,412930070,7790,7790,7790,7790,3
|
|
20230613,115200,412906700,7790,7790,7790,7790,20
|
|
20230613,115100,412750900,7790,7790,7790,7790,602
|
|
20230613,115000,408061320,7790,7790,7790,7790,0
|
|
20230613,114900,408061320,7790,7790,7790,7790,0
|
|
20230613,114800,408061320,7790,7790,7790,7790,0
|
|
20230613,114700,408061320,7790,7790,7790,7790,0
|
|
20230613,114600,408061320,7790,7790,7800,7790,1452
|
|
20230613,114500,396747860,7790,7790,7790,7790,0
|
|
20230613,114400,396747860,7790,7790,7790,7790,816
|
|
20230613,114300,390391220,7790,7790,7790,7790,300
|
|
20230613,114200,388054220,7800,7800,7800,7800,1281
|
|
20230613,114100,378062420,7810,7810,7810,7810,108
|
|
20230613,114000,377218940,7810,7810,7810,7810,0
|
|
20230613,113900,377218940,7810,7810,7810,7810,108
|
|
20230613,113800,376375460,7810,7810,7810,7810,1174
|
|
20230613,113700,367206520,7820,7820,7820,7820,644
|
|
20230613,113600,362170440,7830,7830,7830,7830,4
|
|
20230613,113500,362139120,7840,7840,7840,7840,15
|
|
20230613,113400,362021520,7830,7830,7830,7830,0
|
|
20230613,113300,362021520,7830,7830,7830,7830,174
|
|
20230613,113200,360659100,7830,7830,7830,7830,2
|
|
20230613,113100,360643440,7830,7830,7830,7830,0
|
|
20230613,113000,360643440,7830,7830,7830,7830,1
|
|
20230613,112900,360635610,7820,7820,7820,7820,1
|
|
20230613,112800,360627790,7830,7830,7830,7830,155
|
|
20230613,112700,359414140,7820,7820,7820,7820,0
|
|
20230613,112600,359414140,7820,7820,7820,7820,1
|
|
20230613,112500,359406320,7820,7820,7820,7820,0
|
|
20230613,112400,359406320,7820,7820,7820,7820,9
|
|
20230613,112300,359335940,7820,7820,7820,7820,0
|
|
20230613,112200,359335940,7820,7820,7820,7820,0
|
|
20230613,112100,359335940,7820,7820,7820,7820,0
|
|
20230613,112000,359335940,7820,7820,7820,7810,140
|
|
20230613,111900,358241240,7820,7820,7820,7820,0
|
|
20230613,111800,358241240,7820,7820,7820,7820,0
|
|
20230613,111700,358241240,7820,7820,7820,7820,1
|
|
20230613,111600,358233420,7830,7840,7840,7830,1837
|
|
20230613,111500,343849700,7840,7840,7840,7840,0
|
|
20230613,111400,343849700,7840,7840,7840,7840,0
|
|
20230613,111300,343849700,7840,7840,7840,7840,0
|
|
20230613,111200,343849700,7840,7840,7840,7840,0
|
|
20230613,111100,343849700,7840,7840,7840,7840,1
|
|
20230613,111000,343841860,7840,7840,7840,7840,100
|
|
20230613,110900,343057860,7840,7840,7840,7840,0
|
|
20230613,110800,343057860,7840,7840,7840,7840,0
|
|
20230613,110700,343057860,7840,7840,7840,7840,0
|
|
20230613,110600,343057860,7840,7840,7840,7840,0
|
|
20230613,110500,343057860,7840,7840,7840,7840,51
|
|
20230613,110400,342658020,7840,7840,7840,7840,0
|
|
20230613,110300,342658020,7840,7840,7840,7840,1
|
|
20230613,110200,342650180,7840,7840,7840,7830,442
|
|
20230613,110100,339186350,7830,7830,7830,7830,110
|
|
20230613,110000,338325050,7840,7840,7840,7840,6
|
|
20230613,105900,338278010,7830,7830,7830,7830,0
|
|
20230613,105800,338278010,7830,7830,7830,7830,148
|
|
20230613,105700,337119170,7830,7830,7830,7830,1
|
|
20230613,105600,337111340,7820,7820,7820,7820,0
|
|
20230613,105500,337111340,7820,7820,7820,7820,0
|
|
20230613,105400,337111340,7820,7830,7830,7820,56
|
|
20230613,105300,336673410,7810,7830,7830,7810,702
|
|
20230613,105200,331176770,7830,7830,7830,7830,0
|
|
20230613,105100,331176770,7830,7830,7830,7830,0
|
|
20230613,105000,331176770,7830,7830,7830,7830,0
|
|
20230613,104900,331176770,7830,7830,7830,7830,176
|
|
20230613,104800,329798690,7830,7830,7830,7830,1
|
|
20230613,104700,329790860,7830,7830,7830,7830,0
|
|
20230613,104600,329790860,7830,7830,7830,7830,498
|
|
20230613,104500,325891520,7830,7830,7830,7830,0
|
|
20230613,104400,325891520,7830,7830,7830,7830,139
|
|
20230613,104300,324803150,7830,7830,7830,7830,133
|
|
20230613,104200,323761760,7800,7800,7800,7800,0
|
|
20230613,104100,323761760,7800,7800,7800,7800,13
|
|
20230613,104000,323660360,7830,7840,7840,7830,190
|
|
20230613,103900,322172650,7840,7840,7840,7840,0
|
|
20230613,103800,322172650,7840,7840,7840,7840,0
|
|
20230613,103700,322172650,7840,7840,7840,7840,0
|
|
20230613,103600,322172650,7840,7840,7840,7840,0
|
|
20230613,103500,322172650,7840,7840,7840,7840,635
|
|
20230613,103400,317194250,7840,7840,7840,7840,0
|
|
20230613,103300,317194250,7840,7840,7840,7830,243
|
|
20230613,103200,315290360,7850,7850,7850,7850,138
|
|
20230613,103100,314207060,7840,7850,7850,7840,545
|
|
20230613,103000,309929260,7840,7840,7840,7840,0
|
|
20230613,102900,309929260,7840,7830,7840,7830,504
|
|
20230613,102800,305979020,7830,7830,7830,7830,4
|
|
20230613,102700,305947700,7830,7830,7830,7830,79
|
|
20230613,102600,305329130,7840,7840,7840,7840,0
|
|
20230613,102500,305329130,7840,7840,7840,7840,0
|
|
20230613,102400,305329130,7840,7820,7840,7820,644
|
|
20230613,102300,300282640,7820,7820,7820,7820,0
|
|
20230613,102200,300282640,7820,7820,7820,7820,266
|
|
20230613,102100,298202520,7820,7810,7820,7810,162
|
|
20230613,102000,296937280,7830,7810,7830,7810,300
|
|
20230613,101900,294592280,7830,7830,7830,7830,305
|
|
20230613,101800,292204130,7820,7820,7820,7820,0
|
|
20230613,101700,292204130,7820,7820,7820,7820,10
|
|
20230613,101600,292125930,7810,7810,7810,7810,1
|
|
20230613,101500,292118120,7850,7850,7850,7830,536
|
|
20230613,101400,287916970,7840,7790,7840,7790,4092
|
|
20230613,101300,256014000,7790,7790,7790,7790,0
|
|
20230613,101200,256014000,7790,7790,7790,7790,0
|
|
20230613,101100,256014000,7790,7790,7790,7790,157
|
|
20230613,101000,254790970,7780,7780,7780,7780,216
|
|
20230613,100900,253110490,7800,7800,7800,7800,1
|
|
20230613,100800,253102690,7800,7800,7800,7800,0
|
|
20230613,100700,253102690,7800,7800,7810,7800,572
|
|
20230613,100600,248641080,7810,7810,7810,7810,49
|
|
20230613,100500,248258390,7830,7830,7830,7830,0
|
|
20230613,100400,248258390,7830,7840,7840,7830,269
|
|
20230613,100300,246151790,7840,7810,7840,7810,1833
|
|
20230613,100200,231828570,7810,7810,7810,7810,0
|
|
20230613,100100,231828570,7810,7810,7810,7810,319
|
|
20230613,100000,229337180,7810,7820,7820,7810,58
|
|
20230613,095900,228884120,7820,7810,7820,7810,343
|
|
20230613,095800,226205280,7810,7810,7810,7810,0
|
|
20230613,095700,226205280,7810,7810,7810,7810,0
|
|
20230613,095600,226205280,7810,7790,7820,7780,1381
|
|
20230613,095500,215447260,7810,7820,7820,7800,1021
|
|
20230613,095400,207482410,7790,7840,7840,7790,324
|
|
20230613,095300,204957250,7760,7820,7830,7760,6497
|
|
20230613,095200,154381730,7820,7820,7820,7820,1
|
|
20230613,095100,154373910,7820,7820,7820,7820,0
|
|
20230613,095000,154373910,7820,7820,7820,7820,0
|
|
20230613,094900,154373910,7820,7820,7820,7820,0
|
|
20230613,094800,154373910,7820,7820,7820,7820,1
|
|
20230613,094700,154366090,7810,7820,7820,7810,89
|
|
20230613,094600,153670190,7840,7840,7840,7840,84
|
|
20230613,094500,153011630,7840,7840,7840,7840,148
|
|
20230613,094400,151851310,7840,7840,7840,7840,603
|
|
20230613,094300,147123790,7840,7840,7840,7840,1
|
|
20230613,094200,147115950,7840,7840,7840,7840,0
|
|
20230613,094100,147115950,7840,7840,7840,7840,0
|
|
20230613,094000,147115950,7840,7820,7840,7820,3
|
|
20230613,093900,147092450,7840,7840,7840,7840,0
|
|
20230613,093800,147092450,7840,7840,7840,7840,72
|
|
20230613,093700,146527970,7840,7840,7840,7840,178
|
|
20230613,093600,145132450,7840,7840,7850,7840,298
|
|
20230613,093500,142796120,7840,7840,7850,7840,437
|
|
20230613,093400,139369940,7850,7850,7850,7850,0
|
|
20230613,093300,139369940,7850,7850,7850,7850,0
|
|
20230613,093200,139369940,7850,7850,7850,7850,36
|
|
20230613,093100,139087340,7840,7850,7850,7840,308
|
|
20230613,093000,136669670,7840,7830,7840,7830,121
|
|
20230613,092900,135721200,7830,7830,7830,7830,98
|
|
20230613,092800,134953860,7820,7840,7840,7810,820
|
|
20230613,092700,128542180,7840,7840,7840,7840,0
|
|
20230613,092600,128542180,7840,7840,7840,7840,869
|
|
20230613,092500,121729220,7840,7840,7840,7840,0
|
|
20230613,092400,121729220,7840,7850,7850,7840,16
|
|
20230613,092300,121603770,7850,7850,7850,7850,0
|
|
20230613,092200,121603770,7850,7870,7880,7850,436
|
|
20230613,092100,118173500,7870,7870,7870,7870,456
|
|
20230613,092000,114584780,7870,7840,7870,7840,1071
|
|
20230613,091900,106159620,7830,7860,7860,7830,1791
|
|
20230613,091800,92111980,7860,7850,7860,7850,1261
|
|
20230613,091700,82210640,7850,7850,7850,7850,38
|
|
20230613,091600,81912340,7850,7830,7850,7830,1924
|
|
20230613,091500,66828430,7820,7800,7820,7800,167
|
|
20230613,091400,65524430,7820,7800,7820,7800,1046
|
|
20230613,091300,57362460,7800,7800,7800,7800,0
|
|
20230613,091200,57362460,7800,7800,7800,7800,0
|
|
20230613,091100,57362460,7800,7770,7800,7750,3556
|
|
20230613,091000,29760920,7760,7780,7780,7760,500
|
|
20230613,090900,25879080,7800,7800,7800,7800,0
|
|
20230613,090800,25879080,7800,7800,7800,7800,0
|
|
20230613,090700,25879080,7800,7800,7800,7800,1
|
|
20230613,090600,25871280,7780,7780,7780,7780,0
|
|
20230613,090500,25871280,7780,7810,7820,7780,1116
|
|
20230613,090400,17184280,7810,7770,7810,7770,273
|
|
20230613,090300,15058540,7760,7770,7770,7760,150
|
|
20230613,090200,13893050,7770,7770,7770,7770,37
|
|
20230613,090100,13605560,7770,7760,7780,7750,1676
|
|
20230613,090000,604940,7760,7750,7760,7750,78
|