674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201100,101578650,6140,6140,6140,6140,417
|
|
20230613,201000,101578650,6140,6140,6140,6140,0
|
|
20230613,200900,101578650,6140,6140,6140,6140,0
|
|
20230613,200800,101578650,6140,6140,6140,6140,0
|
|
20230613,200700,101578650,6140,6140,6140,6140,0
|
|
20230613,200600,101578650,6140,6140,6140,6140,0
|
|
20230613,200500,101578650,6140,6140,6140,6140,0
|
|
20230613,200400,101578650,6140,6140,6140,6140,0
|
|
20230613,200300,101578650,6140,6140,6140,6140,0
|
|
20230613,200200,101578650,6140,6140,6140,6140,0
|
|
20230613,200100,101578650,6140,6140,6140,6140,0
|
|
20230613,200000,101578650,6140,6140,6140,6140,0
|
|
20230613,195900,101578650,6140,6140,6140,6140,0
|
|
20230613,195800,101578650,6140,6140,6140,6140,0
|
|
20230613,195700,101578650,6140,6140,6140,6140,0
|
|
20230613,195600,101578650,6140,6140,6140,6140,0
|
|
20230613,195500,101578650,6140,6140,6140,6140,0
|
|
20230613,195400,101578650,6140,6140,6140,6140,0
|
|
20230613,195300,101578650,6140,6140,6140,6140,0
|
|
20230613,195200,101578650,6140,6140,6140,6140,0
|
|
20230613,195100,101578650,6140,6140,6140,6140,0
|
|
20230613,195000,101578650,6140,6140,6140,6140,0
|
|
20230613,194900,101578650,6140,6140,6140,6140,0
|
|
20230613,194800,101578650,6140,6140,6140,6140,0
|
|
20230613,194700,101578650,6140,6140,6140,6140,0
|
|
20230613,194600,101578650,6140,6140,6140,6140,0
|
|
20230613,194500,101578650,6140,6140,6140,6140,0
|
|
20230613,194400,101578650,6140,6140,6140,6140,0
|
|
20230613,194300,101578650,6140,6140,6140,6140,0
|
|
20230613,194200,101578650,6140,6140,6140,6140,0
|
|
20230613,194100,101578650,6140,6140,6140,6140,417
|
|
20230613,194000,101578650,6140,6140,6140,6140,0
|
|
20230613,193900,101578650,6140,6140,6140,6140,0
|
|
20230613,193800,101578650,6140,6140,6140,6140,0
|
|
20230613,193700,101578650,6140,6140,6140,6140,0
|
|
20230613,193600,101578650,6140,6140,6140,6140,0
|
|
20230613,193500,101578650,6140,6140,6140,6140,0
|
|
20230613,193400,101578650,6140,6140,6140,6140,0
|
|
20230613,193300,101578650,6140,6140,6140,6140,0
|
|
20230613,193200,101578650,6140,6140,6140,6140,0
|
|
20230613,193100,101578650,6140,6140,6140,6140,0
|
|
20230613,193000,101578650,6140,6140,6140,6140,0
|
|
20230613,192900,101578650,6140,6140,6140,6140,0
|
|
20230613,192800,101578650,6140,6140,6140,6140,0
|
|
20230613,192700,101578650,6140,6140,6140,6140,0
|
|
20230613,192600,101578650,6140,6140,6140,6140,0
|
|
20230613,192500,101578650,6140,6140,6140,6140,0
|
|
20230613,192400,101578650,6140,6140,6140,6140,0
|
|
20230613,192300,101578650,6140,6140,6140,6140,0
|
|
20230613,192200,101578650,6140,6140,6140,6140,0
|
|
20230613,192100,101578650,6140,6140,6140,6140,0
|
|
20230613,192000,101578650,6140,6140,6140,6140,0
|
|
20230613,191900,101578650,6140,6140,6140,6140,0
|
|
20230613,191800,101578650,6140,6140,6140,6140,0
|
|
20230613,191700,101578650,6140,6140,6140,6140,0
|
|
20230613,191600,101578650,6140,6140,6140,6140,0
|
|
20230613,191500,101578650,6140,6140,6140,6140,0
|
|
20230613,191400,101578650,6140,6140,6140,6140,0
|
|
20230613,191300,101578650,6140,6140,6140,6140,0
|
|
20230613,191200,101578650,6140,6140,6140,6140,0
|
|
20230613,191100,101578650,6140,6140,6140,6140,417
|
|
20230613,191000,101578650,6140,6140,6140,6140,0
|
|
20230613,190900,101578650,6140,6140,6140,6140,0
|
|
20230613,190800,101578650,6140,6140,6140,6140,0
|
|
20230613,190700,101578650,6140,6140,6140,6140,0
|
|
20230613,190600,101578650,6140,6140,6140,6140,0
|
|
20230613,190500,101578650,6140,6140,6140,6140,0
|
|
20230613,190400,101578650,6140,6140,6140,6140,0
|
|
20230613,190300,101578650,6140,6140,6140,6140,0
|
|
20230613,190200,101578650,6140,6140,6140,6140,0
|
|
20230613,190100,101578650,6140,6140,6140,6140,0
|
|
20230613,190000,101578650,6140,6140,6140,6140,0
|
|
20230613,185900,101578650,6140,6140,6140,6140,0
|
|
20230613,185800,101578650,6140,6140,6140,6140,0
|
|
20230613,185700,101578650,6140,6140,6140,6140,0
|
|
20230613,185600,101578650,6140,6140,6140,6140,0
|
|
20230613,185500,101578650,6140,6140,6140,6140,0
|
|
20230613,185400,101578650,6140,6140,6140,6140,0
|
|
20230613,185300,101578650,6140,6140,6140,6140,0
|
|
20230613,185200,101578650,6140,6140,6140,6140,0
|
|
20230613,185100,101578650,6140,6140,6140,6140,0
|
|
20230613,185000,101578650,6140,6140,6140,6140,0
|
|
20230613,184900,101578650,6140,6140,6140,6140,0
|
|
20230613,184800,101578650,6140,6140,6140,6140,0
|
|
20230613,184700,101578650,6140,6140,6140,6140,0
|
|
20230613,184600,101578650,6140,6140,6140,6140,0
|
|
20230613,184500,101578650,6140,6140,6140,6140,0
|
|
20230613,184400,101578650,6140,6140,6140,6140,0
|
|
20230613,184300,101578650,6140,6140,6140,6140,0
|
|
20230613,184200,101578650,6140,6140,6140,6140,0
|
|
20230613,184100,101578650,6140,6140,6140,6140,417
|
|
20230613,184000,101578650,6140,6140,6140,6140,0
|
|
20230613,183900,101578650,6140,6140,6140,6140,0
|
|
20230613,183800,101578650,6140,6140,6140,6140,0
|
|
20230613,183700,101578650,6140,6140,6140,6140,0
|
|
20230613,183600,101578650,6140,6140,6140,6140,0
|
|
20230613,183500,101578650,6140,6140,6140,6140,0
|
|
20230613,183400,101578650,6140,6140,6140,6140,0
|
|
20230613,183300,101578650,6140,6140,6140,6140,0
|
|
20230613,183200,101578650,6140,6140,6140,6140,0
|
|
20230613,183100,101578650,6140,6140,6140,6140,0
|
|
20230613,183000,101578650,6140,6140,6140,6140,0
|
|
20230613,182900,101578650,6140,6140,6140,6140,0
|
|
20230613,182800,101578650,6140,6140,6140,6140,0
|
|
20230613,182700,101578650,6140,6140,6140,6140,0
|
|
20230613,182600,101578650,6140,6140,6140,6140,0
|
|
20230613,182500,101578650,6140,6140,6140,6140,0
|
|
20230613,182400,101578650,6140,6140,6140,6140,0
|
|
20230613,182300,101578650,6140,6140,6140,6140,0
|
|
20230613,182200,101578650,6140,6140,6140,6140,0
|
|
20230613,182100,101578650,6140,6140,6140,6140,0
|
|
20230613,182000,101578650,6140,6140,6140,6140,0
|
|
20230613,181900,101578650,6140,6140,6140,6140,0
|
|
20230613,181800,101578650,6140,6140,6140,6140,0
|
|
20230613,181700,101578650,6140,6140,6140,6140,0
|
|
20230613,181600,101578650,6140,6140,6140,6140,0
|
|
20230613,181500,101578650,6140,6140,6140,6140,0
|
|
20230613,181400,101578650,6140,6140,6140,6140,0
|
|
20230613,181300,101578650,6140,6140,6140,6140,0
|
|
20230613,181200,101578650,6140,6140,6140,6140,0
|
|
20230613,181100,101578650,6140,6140,6140,6140,417
|
|
20230613,181000,101578650,6140,6140,6140,6140,0
|
|
20230613,180900,101578650,6140,6140,6140,6140,0
|
|
20230613,180800,101578650,6140,6140,6140,6140,0
|
|
20230613,180700,101578650,6140,6140,6140,6140,0
|
|
20230613,180600,101578650,6140,6140,6140,6140,0
|
|
20230613,180500,101578650,6140,6140,6140,6140,0
|
|
20230613,180400,101578650,6140,6140,6140,6140,0
|
|
20230613,180300,101578650,6140,6140,6140,6140,0
|
|
20230613,180200,101578650,6140,6140,6140,6140,0
|
|
20230613,180100,101578650,6140,6140,6140,6140,0
|
|
20230613,180000,101578650,6140,6140,6140,6140,0
|
|
20230613,175900,101578650,6140,6140,6140,6140,0
|
|
20230613,175800,101578650,6140,6140,6140,6140,0
|
|
20230613,175700,101578650,6140,6140,6140,6140,0
|
|
20230613,175600,101578650,6140,6140,6140,6140,0
|
|
20230613,175500,101578650,6140,6140,6140,6140,0
|
|
20230613,175400,101578650,6140,6140,6140,6140,0
|
|
20230613,175300,101578650,6140,6140,6140,6140,0
|
|
20230613,175200,101578650,6140,6140,6140,6140,0
|
|
20230613,175100,101578650,6140,6140,6140,6140,0
|
|
20230613,175000,101578650,6140,6140,6140,6140,0
|
|
20230613,174900,101578650,6140,6140,6140,6140,0
|
|
20230613,174800,101578650,6140,6140,6140,6140,0
|
|
20230613,174700,101578650,6140,6140,6140,6140,0
|
|
20230613,174600,101578650,6140,6140,6140,6140,0
|
|
20230613,174500,101578650,6140,6140,6140,6140,0
|
|
20230613,174400,101578650,6140,6140,6140,6140,0
|
|
20230613,174300,101578650,6140,6140,6140,6140,0
|
|
20230613,174200,101578650,6140,6140,6140,6140,0
|
|
20230613,174100,101578650,6140,6140,6140,6140,417
|
|
20230613,174000,101578650,6140,6140,6140,6140,0
|
|
20230613,173900,101578650,6140,6140,6140,6140,0
|
|
20230613,173800,101578650,6140,6140,6140,6140,0
|
|
20230613,173700,101578650,6140,6140,6140,6140,0
|
|
20230613,173600,101578650,6140,6140,6140,6140,0
|
|
20230613,173500,101578650,6140,6140,6140,6140,0
|
|
20230613,173400,101578650,6140,6140,6140,6140,0
|
|
20230613,173300,101578650,6140,6140,6140,6140,0
|
|
20230613,173200,101578650,6140,6140,6140,6140,0
|
|
20230613,173100,101578650,6140,6140,6140,6140,0
|
|
20230613,173000,101578650,6140,6140,6140,6140,0
|
|
20230613,172900,101578650,6140,6140,6140,6140,0
|
|
20230613,172800,101578650,6140,6140,6140,6140,0
|
|
20230613,172700,101578650,6140,6140,6140,6140,0
|
|
20230613,172600,101578650,6140,6140,6140,6140,0
|
|
20230613,172500,101578650,6140,6140,6140,6140,0
|
|
20230613,172400,101578650,6140,6140,6140,6140,0
|
|
20230613,172300,101578650,6140,6140,6140,6140,0
|
|
20230613,172200,101578650,6140,6140,6140,6140,0
|
|
20230613,172100,101578650,6140,6140,6140,6140,0
|
|
20230613,172000,101578650,6140,6140,6140,6140,0
|
|
20230613,171900,101578650,6140,6140,6140,6140,0
|
|
20230613,171800,101578650,6140,6140,6140,6140,0
|
|
20230613,171700,101578650,6140,6140,6140,6140,0
|
|
20230613,171600,101578650,6140,6140,6140,6140,0
|
|
20230613,171500,101578650,6140,6140,6140,6140,0
|
|
20230613,171400,101578650,6140,6140,6140,6140,0
|
|
20230613,171300,101578650,6140,6140,6140,6140,0
|
|
20230613,171200,101578650,6140,6140,6140,6140,0
|
|
20230613,171100,101578650,6140,6140,6140,6140,417
|
|
20230613,171000,101578650,6140,6140,6140,6140,0
|
|
20230613,170900,101578650,6140,6140,6140,6140,0
|
|
20230613,170800,101578650,6140,6140,6140,6140,0
|
|
20230613,170700,101578650,6140,6140,6140,6140,0
|
|
20230613,170600,101578650,6140,6140,6140,6140,0
|
|
20230613,170500,101578650,6140,6140,6140,6140,0
|
|
20230613,170400,101578650,6140,6140,6140,6140,0
|
|
20230613,170300,101578650,6140,6140,6140,6140,0
|
|
20230613,170200,101578650,6140,6140,6140,6140,0
|
|
20230613,170100,101578650,6140,6140,6140,6140,0
|
|
20230613,170000,101578650,6140,6140,6140,6140,0
|
|
20230613,165900,101578650,6140,6140,6140,6140,0
|
|
20230613,165800,101578650,6140,6140,6140,6140,0
|
|
20230613,165700,101578650,6140,6140,6140,6140,0
|
|
20230613,165600,101578650,6140,6140,6140,6140,0
|
|
20230613,165500,101578650,6140,6140,6140,6140,0
|
|
20230613,165400,101578650,6140,6140,6140,6140,0
|
|
20230613,165300,101578650,6140,6140,6140,6140,0
|
|
20230613,165200,101578650,6140,6140,6140,6140,0
|
|
20230613,165100,101578650,6140,6140,6140,6140,0
|
|
20230613,165000,101578650,6140,6140,6140,6140,0
|
|
20230613,164900,101578650,6140,6140,6140,6140,0
|
|
20230613,164800,101578650,6140,6140,6140,6140,0
|
|
20230613,164700,101578650,6140,6140,6140,6140,0
|
|
20230613,164600,101578650,6140,6140,6140,6140,0
|
|
20230613,164500,101578650,6140,6140,6140,6140,0
|
|
20230613,164400,101578650,6140,6140,6140,6140,0
|
|
20230613,164300,101578650,6140,6140,6140,6140,0
|
|
20230613,164200,101578650,6140,6140,6140,6140,0
|
|
20230613,164100,101578650,6140,6140,6140,6140,417
|
|
20230613,164000,101578650,6140,6140,6140,6140,0
|
|
20230613,163900,101578650,6140,6140,6140,6140,0
|
|
20230613,163800,101578650,6140,6140,6140,6140,0
|
|
20230613,163700,101578650,6140,6140,6140,6140,0
|
|
20230613,163600,101578650,6140,6140,6140,6140,0
|
|
20230613,163500,101578650,6140,6140,6140,6140,0
|
|
20230613,163400,101578650,6140,6140,6140,6140,0
|
|
20230613,163300,101578650,6140,6140,6140,6140,0
|
|
20230613,163200,101578650,6140,6140,6140,6140,0
|
|
20230613,163100,101578650,6140,6140,6140,6140,0
|
|
20230613,163000,101578650,6140,6140,6140,6140,0
|
|
20230613,162900,101578650,6140,6140,6140,6140,0
|
|
20230613,162800,101578650,6140,6140,6140,6140,0
|
|
20230613,162700,101578650,6140,6140,6140,6140,0
|
|
20230613,162600,101578650,6140,6140,6140,6140,0
|
|
20230613,162500,101578650,6140,6140,6140,6140,0
|
|
20230613,162400,101578650,6140,6140,6140,6140,0
|
|
20230613,162300,101578650,6140,6140,6140,6140,0
|
|
20230613,162200,101578650,6140,6140,6140,6140,0
|
|
20230613,162100,101578650,6140,6140,6140,6140,0
|
|
20230613,162000,101578650,6140,6140,6140,6140,0
|
|
20230613,161900,101578650,6140,6140,6140,6140,0
|
|
20230613,161800,101578650,6140,6140,6140,6140,0
|
|
20230613,161700,101578650,6140,6140,6140,6140,0
|
|
20230613,161600,101578650,6140,6140,6140,6140,0
|
|
20230613,161500,101578650,6140,6140,6140,6140,0
|
|
20230613,161400,101578650,6140,6140,6140,6140,0
|
|
20230613,161300,101578650,6140,6140,6140,6140,0
|
|
20230613,161200,101578650,6140,6140,6140,6140,0
|
|
20230613,161100,101578650,6140,6140,6140,6140,417
|
|
20230613,161000,101578650,6140,6140,6140,6140,0
|
|
20230613,160900,101578650,6140,6140,6140,6140,0
|
|
20230613,160800,101578650,6140,6140,6140,6140,0
|
|
20230613,160700,101578650,6140,6140,6140,6140,0
|
|
20230613,160600,101578650,6140,6140,6140,6140,0
|
|
20230613,160500,101578650,6140,6140,6140,6140,0
|
|
20230613,160400,101578650,6140,6140,6140,6140,0
|
|
20230613,160300,101578650,6140,6140,6140,6140,0
|
|
20230613,160200,101578650,6140,6140,6140,6140,0
|
|
20230613,160100,101578650,6140,6140,6140,6140,0
|
|
20230613,160000,101578650,6140,6140,6140,6140,0
|
|
20230613,155900,101578650,6140,6140,6140,6140,0
|
|
20230613,155800,101578650,6140,6140,6140,6140,0
|
|
20230613,155700,101578650,6140,6140,6140,6140,0
|
|
20230613,155600,101578650,6140,6140,6140,6140,0
|
|
20230613,155500,101578650,6140,6140,6140,6140,0
|
|
20230613,155400,101578650,6140,6140,6140,6140,0
|
|
20230613,155300,101578650,6140,6140,6140,6140,0
|
|
20230613,155200,101578650,6140,6140,6140,6140,0
|
|
20230613,155100,101578650,6140,6140,6140,6140,0
|
|
20230613,155000,101578650,6140,6140,6140,6140,0
|
|
20230613,154900,101578650,6140,6140,6140,6140,0
|
|
20230613,154800,101578650,6140,6140,6140,6140,0
|
|
20230613,154700,101578650,6140,6140,6140,6140,0
|
|
20230613,154600,101578650,6140,6140,6140,6140,0
|
|
20230613,154500,101578650,6140,6140,6140,6140,0
|
|
20230613,154400,101578650,6140,6140,6140,6140,0
|
|
20230613,154300,101578650,6140,6140,6140,6140,0
|
|
20230613,154200,101578650,6140,6140,6140,6140,0
|
|
20230613,154100,101578650,6140,6140,6140,6140,417
|
|
20230613,154000,101578650,6140,6140,6140,6140,0
|
|
20230613,153900,101578650,6140,6140,6140,6140,0
|
|
20230613,153800,101578650,6140,6140,6140,6140,0
|
|
20230613,153700,101578650,6140,6140,6140,6140,0
|
|
20230613,153600,101578650,6140,6140,6140,6140,0
|
|
20230613,153500,101578650,6140,6140,6140,6140,0
|
|
20230613,153400,101578650,6140,6140,6140,6140,0
|
|
20230613,153300,101578650,6140,6140,6140,6140,0
|
|
20230613,153200,101578650,6140,6140,6140,6140,0
|
|
20230613,153100,101578650,6140,6140,6140,6140,0
|
|
20230613,153000,101578650,6140,6140,6140,6140,417
|
|
20230613,152900,99018270,6150,6150,6150,6150,0
|
|
20230613,152800,99018270,6150,6150,6150,6150,0
|
|
20230613,152700,99018270,6150,6150,6150,6150,0
|
|
20230613,152600,99018270,6150,6150,6150,6150,0
|
|
20230613,152500,99018270,6150,6150,6150,6150,0
|
|
20230613,152400,99018270,6150,6150,6150,6150,0
|
|
20230613,152300,99018270,6150,6150,6150,6150,0
|
|
20230613,152200,99018270,6150,6150,6150,6150,0
|
|
20230613,152100,99018270,6150,6150,6150,6150,0
|
|
20230613,152000,99018270,6150,6150,6150,6150,0
|
|
20230613,151900,99018270,6150,6150,6150,6150,0
|
|
20230613,151800,99018270,6150,6150,6150,6150,0
|
|
20230613,151700,99018270,6150,6150,6150,6150,0
|
|
20230613,151600,99018270,6150,6150,6150,6150,137
|
|
20230613,151500,98175720,6150,6140,6150,6140,22
|
|
20230613,151400,98040630,6140,6140,6140,6140,0
|
|
20230613,151300,98040630,6140,6140,6140,6140,1
|
|
20230613,151200,98034490,6130,6130,6130,6130,28
|
|
20230613,151100,97862850,6130,6130,6130,6130,0
|
|
20230613,151000,97862850,6130,6110,6130,6100,155
|
|
20230613,150900,96917310,6130,6130,6130,6130,0
|
|
20230613,150800,96917310,6130,6100,6130,6100,6
|
|
20230613,150700,96880680,6100,6130,6130,6100,47
|
|
20230613,150600,96593930,6140,6140,6140,6140,0
|
|
20230613,150500,96593930,6140,6140,6140,6140,16
|
|
20230613,150400,96495690,6150,6150,6150,6150,0
|
|
20230613,150300,96495690,6150,6150,6160,6100,1147
|
|
20230613,150200,89490860,6160,6160,6160,6160,1
|
|
20230613,150100,89484700,6170,6170,6170,6170,0
|
|
20230613,150000,89484700,6170,6170,6170,6170,0
|
|
20230613,145900,89484700,6170,6140,6170,6140,6
|
|
20230613,145800,89447830,6150,6150,6150,6150,0
|
|
20230613,145700,89447830,6150,6150,6150,6150,2
|
|
20230613,145600,89435530,6170,6150,6170,6150,4
|
|
20230613,145500,89410900,6160,6160,6160,6160,0
|
|
20230613,145400,89410900,6160,6160,6160,6160,0
|
|
20230613,145300,89410900,6160,6160,6160,6160,0
|
|
20230613,145200,89410900,6160,6160,6160,6160,0
|
|
20230613,145100,89410900,6160,6160,6160,6160,0
|
|
20230613,145000,89410900,6160,6150,6160,6150,2
|
|
20230613,144900,89398590,6150,6150,6150,6150,0
|
|
20230613,144800,89398590,6150,6150,6150,6150,1
|
|
20230613,144700,89392440,6170,6170,6170,6170,0
|
|
20230613,144600,89392440,6170,6170,6170,6170,0
|
|
20230613,144500,89392440,6170,6170,6170,6170,0
|
|
20230613,144400,89392440,6170,6170,6170,6170,0
|
|
20230613,144300,89392440,6170,6170,6170,6170,0
|
|
20230613,144200,89392440,6170,6170,6170,6170,0
|
|
20230613,144100,89392440,6170,6170,6170,6170,0
|
|
20230613,144000,89392440,6170,6170,6170,6170,0
|
|
20230613,143900,89392440,6170,6170,6170,6170,0
|
|
20230613,143800,89392440,6170,6170,6170,6170,0
|
|
20230613,143700,89392440,6170,6170,6170,6170,0
|
|
20230613,143600,89392440,6170,6170,6170,6170,7
|
|
20230613,143500,89349250,6170,6170,6170,6170,0
|
|
20230613,143400,89349250,6170,6170,6170,6170,0
|
|
20230613,143300,89349250,6170,6170,6170,6170,0
|
|
20230613,143200,89349250,6170,6170,6170,6170,41
|
|
20230613,143100,89096280,6170,6170,6170,6170,0
|
|
20230613,143000,89096280,6170,6170,6170,6170,0
|
|
20230613,142900,89096280,6170,6170,6170,6170,0
|
|
20230613,142800,89096280,6170,6170,6170,6170,0
|
|
20230613,142700,89096280,6170,6170,6170,6170,0
|
|
20230613,142600,89096280,6170,6160,6170,6160,20
|
|
20230613,142500,88973060,6160,6160,6160,6160,0
|
|
20230613,142400,88973060,6160,6160,6160,6160,0
|
|
20230613,142300,88973060,6160,6160,6160,6160,0
|
|
20230613,142200,88973060,6160,6160,6160,6160,0
|
|
20230613,142100,88973060,6160,6160,6160,6160,0
|
|
20230613,142000,88973060,6160,6160,6160,6160,0
|
|
20230613,141900,88973060,6160,6160,6160,6160,0
|
|
20230613,141800,88973060,6160,6160,6160,6160,0
|
|
20230613,141700,88973060,6160,6160,6160,6160,0
|
|
20230613,141600,88973060,6160,6160,6160,6160,0
|
|
20230613,141500,88973060,6160,6160,6160,6160,0
|
|
20230613,141400,88973060,6160,6160,6160,6160,0
|
|
20230613,141300,88973060,6160,6160,6160,6160,0
|
|
20230613,141200,88973060,6160,6160,6160,6160,0
|
|
20230613,141100,88973060,6160,6160,6160,6160,5
|
|
20230613,141000,88942260,6170,6170,6170,6170,0
|
|
20230613,140900,88942260,6170,6170,6170,6170,0
|
|
20230613,140800,88942260,6170,6170,6170,6170,0
|
|
20230613,140700,88942260,6170,6170,6170,6170,0
|
|
20230613,140600,88942260,6170,6170,6170,6170,0
|
|
20230613,140500,88942260,6170,6170,6170,6170,0
|
|
20230613,140400,88942260,6170,6170,6170,6170,0
|
|
20230613,140300,88942260,6170,6170,6170,6170,0
|
|
20230613,140200,88942260,6170,6170,6170,6170,0
|
|
20230613,140100,88942260,6170,6170,6170,6170,0
|
|
20230613,140000,88942260,6170,6170,6170,6170,0
|
|
20230613,135900,88942260,6170,6170,6170,6170,0
|
|
20230613,135800,88942260,6170,6170,6170,6170,0
|
|
20230613,135700,88942260,6170,6170,6170,6170,0
|
|
20230613,135600,88942260,6170,6170,6170,6170,0
|
|
20230613,135500,88942260,6170,6170,6170,6170,0
|
|
20230613,135400,88942260,6170,6170,6170,6170,0
|
|
20230613,135300,88942260,6170,6170,6170,6170,0
|
|
20230613,135200,88942260,6170,6170,6170,6170,0
|
|
20230613,135100,88942260,6170,6170,6170,6170,0
|
|
20230613,135000,88942260,6170,6170,6170,6170,0
|
|
20230613,134900,88942260,6170,6170,6170,6170,34
|
|
20230613,134800,88732480,6170,6170,6170,6170,0
|
|
20230613,134700,88732480,6170,6170,6170,6170,0
|
|
20230613,134600,88732480,6170,6170,6170,6170,0
|
|
20230613,134500,88732480,6170,6170,6170,6170,0
|
|
20230613,134400,88732480,6170,6170,6170,6170,0
|
|
20230613,134300,88732480,6170,6160,6170,6160,8
|
|
20230613,134200,88683170,6150,6150,6150,6150,0
|
|
20230613,134100,88683170,6150,6150,6150,6150,0
|
|
20230613,134000,88683170,6150,6150,6150,6150,0
|
|
20230613,133900,88683170,6150,6150,6150,6150,0
|
|
20230613,133800,88683170,6150,6150,6150,6150,93
|
|
20230613,133700,88111220,6150,6150,6150,6150,19
|
|
20230613,133600,87994370,6150,6150,6150,6150,0
|
|
20230613,133500,87994370,6150,6150,6150,6150,0
|
|
20230613,133400,87994370,6150,6150,6150,6150,0
|
|
20230613,133300,87994370,6150,6150,6150,6150,0
|
|
20230613,133200,87994370,6150,6150,6150,6150,0
|
|
20230613,133100,87994370,6150,6150,6150,6150,0
|
|
20230613,133000,87994370,6150,6150,6150,6150,0
|
|
20230613,132900,87994370,6150,6150,6150,6150,0
|
|
20230613,132800,87994370,6150,6150,6150,6150,0
|
|
20230613,132700,87994370,6150,6150,6150,6150,5
|
|
20230613,132600,87963620,6140,6140,6140,6140,0
|
|
20230613,132500,87963620,6140,6140,6140,6140,0
|
|
20230613,132400,87963620,6140,6140,6140,6140,1
|
|
20230613,132300,87957480,6140,6140,6140,6140,0
|
|
20230613,132200,87957480,6140,6140,6140,6140,0
|
|
20230613,132100,87957480,6140,6140,6140,6140,10
|
|
20230613,132000,87896080,6150,6150,6150,6150,0
|
|
20230613,131900,87896080,6150,6150,6150,6150,0
|
|
20230613,131800,87896080,6150,6120,6150,6120,186
|
|
20230613,131700,86756440,6120,6120,6120,6120,0
|
|
20230613,131600,86756440,6120,6120,6120,6120,0
|
|
20230613,131500,86756440,6120,6120,6120,6120,0
|
|
20230613,131400,86756440,6120,6120,6120,6120,0
|
|
20230613,131300,86756440,6120,6120,6120,6120,56
|
|
20230613,131200,86413720,6120,6120,6120,6120,0
|
|
20230613,131100,86413720,6120,6110,6120,6100,506
|
|
20230613,131000,83326850,6120,6120,6120,6120,0
|
|
20230613,130900,83326850,6120,6120,6120,6120,0
|
|
20230613,130800,83326850,6120,6120,6120,6120,36
|
|
20230613,130700,83106530,6120,6100,6120,6100,72
|
|
20230613,130600,82667170,6120,6120,6120,6120,0
|
|
20230613,130500,82667170,6120,6120,6120,6120,15
|
|
20230613,130400,82575370,6120,6120,6120,6120,633
|
|
20230613,130300,78701410,6120,6120,6120,6120,188
|
|
20230613,130200,77550850,6100,6100,6100,6100,17
|
|
20230613,130100,77447150,6100,6100,6100,6100,0
|
|
20230613,130000,77447150,6100,6100,6100,6100,430
|
|
20230613,125900,74824150,6100,6100,6100,6100,0
|
|
20230613,125800,74824150,6100,6100,6100,6100,0
|
|
20230613,125700,74824150,6100,6100,6100,6100,0
|
|
20230613,125600,74824150,6100,6100,6100,6100,0
|
|
20230613,125500,74824150,6100,6100,6100,6100,0
|
|
20230613,125400,74824150,6100,6100,6100,6100,0
|
|
20230613,125300,74824150,6100,6100,6100,6100,0
|
|
20230613,125200,74824150,6100,6100,6100,6100,0
|
|
20230613,125100,74824150,6100,6100,6100,6100,0
|
|
20230613,125000,74824150,6100,6100,6100,6100,0
|
|
20230613,124900,74824150,6100,6110,6110,6100,21
|
|
20230613,124800,74695970,6110,6110,6110,6110,0
|
|
20230613,124700,74695970,6110,6120,6120,6110,35
|
|
20230613,124600,74481950,6120,6130,6130,6120,7
|
|
20230613,124500,74439080,6140,6140,6140,6140,4
|
|
20230613,124400,74414520,6170,6170,6170,6170,0
|
|
20230613,124300,74414520,6170,6170,6170,6170,0
|
|
20230613,124200,74414520,6170,6170,6170,6170,0
|
|
20230613,124100,74414520,6170,6170,6170,6170,0
|
|
20230613,124000,74414520,6170,6170,6170,6170,0
|
|
20230613,123900,74414520,6170,6170,6170,6170,0
|
|
20230613,123800,74414520,6170,6170,6170,6170,0
|
|
20230613,123700,74414520,6170,6170,6170,6170,0
|
|
20230613,123600,74414520,6170,6170,6170,6170,0
|
|
20230613,123500,74414520,6170,6170,6170,6170,0
|
|
20230613,123400,74414520,6170,6140,6170,6140,8
|
|
20230613,123300,74365370,6140,6140,6140,6140,70
|
|
20230613,123200,73935570,6140,6140,6140,6140,0
|
|
20230613,123100,73935570,6140,6140,6140,6140,0
|
|
20230613,123000,73935570,6140,6140,6140,6140,0
|
|
20230613,122900,73935570,6140,6140,6140,6140,0
|
|
20230613,122800,73935570,6140,6140,6140,6140,0
|
|
20230613,122700,73935570,6140,6140,6140,6140,0
|
|
20230613,122600,73935570,6140,6140,6140,6140,0
|
|
20230613,122500,73935570,6140,6140,6140,6140,0
|
|
20230613,122400,73935570,6140,6140,6140,6140,0
|
|
20230613,122300,73935570,6140,6140,6140,6140,14
|
|
20230613,122200,73849610,6110,6140,6140,6110,1289
|
|
20230613,122100,65947810,6150,6150,6150,6150,1
|
|
20230613,122000,65941660,6150,6150,6150,6150,0
|
|
20230613,121900,65941660,6150,6150,6150,6150,0
|
|
20230613,121800,65941660,6150,6150,6150,6150,18
|
|
20230613,121700,65830960,6140,6140,6140,6140,430
|
|
20230613,121600,63190760,6150,6150,6150,6150,1
|
|
20230613,121500,63184610,6150,6160,6160,6150,450
|
|
20230613,121400,60416530,6170,6170,6170,6170,0
|
|
20230613,121300,60416530,6170,6170,6170,6170,0
|
|
20230613,121200,60416530,6170,6170,6170,6170,0
|
|
20230613,121100,60416530,6170,6170,6170,6170,0
|
|
20230613,121000,60416530,6170,6170,6170,6170,1
|
|
20230613,120900,60410360,6170,6170,6170,6170,69
|
|
20230613,120800,59984630,6180,6180,6180,6180,0
|
|
20230613,120700,59984630,6180,6180,6180,6180,0
|
|
20230613,120600,59984630,6180,6180,6180,6180,1
|
|
20230613,120500,59978450,6170,6180,6180,6170,500
|
|
20230613,120400,56890720,6180,6180,6180,6180,0
|
|
20230613,120300,56890720,6180,6180,6180,6180,0
|
|
20230613,120200,56890720,6180,6180,6180,6180,0
|
|
20230613,120100,56890720,6180,6180,6180,6180,0
|
|
20230613,120000,56890720,6180,6180,6180,6180,0
|
|
20230613,115900,56890720,6180,6180,6180,6180,0
|
|
20230613,115800,56890720,6180,6180,6180,6180,0
|
|
20230613,115700,56890720,6180,6180,6180,6180,0
|
|
20230613,115600,56890720,6180,6180,6180,6180,0
|
|
20230613,115500,56890720,6180,6180,6180,6180,0
|
|
20230613,115400,56890720,6180,6180,6180,6180,0
|
|
20230613,115300,56890720,6180,6180,6180,6180,0
|
|
20230613,115200,56890720,6180,6180,6180,6180,0
|
|
20230613,115100,56890720,6180,6180,6180,6180,0
|
|
20230613,115000,56890720,6180,6180,6180,6180,0
|
|
20230613,114900,56890720,6180,6180,6180,6180,0
|
|
20230613,114800,56890720,6180,6180,6180,6180,1235
|
|
20230613,114700,49258420,6180,6180,6180,6180,0
|
|
20230613,114600,49258420,6180,6180,6180,6180,1
|
|
20230613,114500,49252240,6180,6180,6180,6180,0
|
|
20230613,114400,49252240,6180,6180,6180,6180,0
|
|
20230613,114300,49252240,6180,6180,6180,6180,0
|
|
20230613,114200,49252240,6180,6180,6180,6180,2
|
|
20230613,114100,49239880,6180,6180,6180,6180,0
|
|
20230613,114000,49239880,6180,6180,6180,6180,0
|
|
20230613,113900,49239880,6180,6180,6180,6180,0
|
|
20230613,113800,49239880,6180,6180,6180,6180,0
|
|
20230613,113700,49239880,6180,6180,6180,6180,0
|
|
20230613,113600,49239880,6180,6180,6180,6180,4
|
|
20230613,113500,49215160,6180,6180,6180,6180,0
|
|
20230613,113400,49215160,6180,6180,6180,6180,68
|
|
20230613,113300,48794920,6190,6190,6190,6190,0
|
|
20230613,113200,48794920,6190,6190,6190,6190,0
|
|
20230613,113100,48794920,6190,6190,6190,6190,0
|
|
20230613,113000,48794920,6190,6190,6190,6190,0
|
|
20230613,112900,48794920,6190,6190,6190,6190,0
|
|
20230613,112800,48794920,6190,6190,6190,6190,0
|
|
20230613,112700,48794920,6190,6190,6190,6190,0
|
|
20230613,112600,48794920,6190,6190,6190,6190,8
|
|
20230613,112500,48745400,6180,6180,6180,6180,0
|
|
20230613,112400,48745400,6180,6180,6180,6180,0
|
|
20230613,112300,48745400,6180,6180,6180,6180,0
|
|
20230613,112200,48745400,6180,6180,6180,6180,0
|
|
20230613,112100,48745400,6180,6180,6180,6180,0
|
|
20230613,112000,48745400,6180,6190,6190,6180,44
|
|
20230613,111900,48473050,6200,6200,6200,6200,0
|
|
20230613,111800,48473050,6200,6200,6200,6200,0
|
|
20230613,111700,48473050,6200,6200,6200,6200,0
|
|
20230613,111600,48473050,6200,6200,6200,6200,0
|
|
20230613,111500,48473050,6200,6200,6200,6200,0
|
|
20230613,111400,48473050,6200,6200,6200,6200,13
|
|
20230613,111300,48392450,6200,6200,6200,6200,0
|
|
20230613,111200,48392450,6200,6200,6200,6200,0
|
|
20230613,111100,48392450,6200,6200,6200,6200,0
|
|
20230613,111000,48392450,6200,6200,6200,6200,0
|
|
20230613,110900,48392450,6200,6200,6200,6200,0
|
|
20230613,110800,48392450,6200,6200,6200,6200,1
|
|
20230613,110700,48386250,6200,6200,6200,6200,0
|
|
20230613,110600,48386250,6200,6200,6200,6200,0
|
|
20230613,110500,48386250,6200,6200,6200,6200,0
|
|
20230613,110400,48386250,6200,6200,6200,6200,0
|
|
20230613,110300,48386250,6200,6200,6200,6200,4
|
|
20230613,110200,48361450,6200,6200,6200,6200,0
|
|
20230613,110100,48361450,6200,6200,6200,6200,0
|
|
20230613,110000,48361450,6200,6200,6200,6200,0
|
|
20230613,105900,48361450,6200,6200,6200,6200,2
|
|
20230613,105800,48349050,6170,6170,6170,6170,0
|
|
20230613,105700,48349050,6170,6170,6170,6170,0
|
|
20230613,105600,48349050,6170,6170,6170,6170,0
|
|
20230613,105500,48349050,6170,6170,6170,6170,2
|
|
20230613,105400,48336710,6170,6170,6170,6170,25
|
|
20230613,105300,48182460,6200,6200,6200,6200,0
|
|
20230613,105200,48182460,6200,6180,6200,6170,44
|
|
20230613,105100,47910930,6170,6170,6170,6170,3
|
|
20230613,105000,47892420,6170,6170,6170,6170,100
|
|
20230613,104900,47275420,6200,6200,6200,6200,0
|
|
20230613,104800,47275420,6200,6200,6200,6200,0
|
|
20230613,104700,47275420,6200,6200,6200,6200,0
|
|
20230613,104600,47275420,6200,6200,6200,6200,0
|
|
20230613,104500,47275420,6200,6200,6200,6200,0
|
|
20230613,104400,47275420,6200,6200,6200,6200,0
|
|
20230613,104300,47275420,6200,6200,6200,6200,0
|
|
20230613,104200,47275420,6200,6200,6200,6200,14
|
|
20230613,104100,47188620,6200,6200,6200,6200,0
|
|
20230613,104000,47188620,6200,6200,6200,6200,0
|
|
20230613,103900,47188620,6200,6200,6200,6200,0
|
|
20230613,103800,47188620,6200,6200,6200,6200,0
|
|
20230613,103700,47188620,6200,6200,6200,6200,0
|
|
20230613,103600,47188620,6200,6200,6200,6200,0
|
|
20230613,103500,47188620,6200,6200,6200,6200,0
|
|
20230613,103400,47188620,6200,6200,6200,6200,0
|
|
20230613,103300,47188620,6200,6200,6200,6200,0
|
|
20230613,103200,47188620,6200,6200,6200,6200,0
|
|
20230613,103100,47188620,6200,6200,6200,6200,0
|
|
20230613,103000,47188620,6200,6200,6200,6200,0
|
|
20230613,102900,47188620,6200,6190,6200,6190,85
|
|
20230613,102800,46661670,6190,6190,6190,6190,0
|
|
20230613,102700,46661670,6190,6190,6190,6190,0
|
|
20230613,102600,46661670,6190,6190,6190,6190,0
|
|
20230613,102500,46661670,6190,6190,6190,6190,0
|
|
20230613,102400,46661670,6190,6190,6190,6190,0
|
|
20230613,102300,46661670,6190,6190,6190,6190,0
|
|
20230613,102200,46661670,6190,6190,6190,6190,0
|
|
20230613,102100,46661670,6190,6190,6190,6190,165
|
|
20230613,102000,45640320,6200,6200,6200,6200,0
|
|
20230613,101900,45640320,6200,6200,6200,6200,0
|
|
20230613,101800,45640320,6200,6200,6200,6200,0
|
|
20230613,101700,45640320,6200,6200,6200,6200,0
|
|
20230613,101600,45640320,6200,6200,6200,6200,1
|
|
20230613,101500,45634120,6200,6200,6200,6200,15
|
|
20230613,101400,45541120,6200,6200,6200,6200,0
|
|
20230613,101300,45541120,6200,6200,6200,6200,0
|
|
20230613,101200,45541120,6200,6200,6200,6200,0
|
|
20230613,101100,45541120,6200,6200,6200,6200,0
|
|
20230613,101000,45541120,6200,6200,6200,6200,0
|
|
20230613,100900,45541120,6200,6200,6200,6200,0
|
|
20230613,100800,45541120,6200,6200,6200,6200,0
|
|
20230613,100700,45541120,6200,6200,6200,6200,1
|
|
20230613,100600,45534920,6200,6200,6200,6200,0
|
|
20230613,100500,45534920,6200,6200,6200,6200,0
|
|
20230613,100400,45534920,6200,6200,6200,6200,0
|
|
20230613,100300,45534920,6200,6200,6200,6200,18
|
|
20230613,100200,45423320,6200,6160,6200,6160,195
|
|
20230613,100100,44220840,6160,6180,6180,6160,2337
|
|
20230613,100000,29824740,6190,6190,6190,6190,3
|
|
20230613,095900,29806170,6200,6210,6210,6190,780
|
|
20230613,095800,24970190,6220,6220,6220,6220,0
|
|
20230613,095700,24970190,6220,6220,6220,6220,0
|
|
20230613,095600,24970190,6220,6220,6220,6220,0
|
|
20230613,095500,24970190,6220,6220,6220,6220,0
|
|
20230613,095400,24970190,6220,6220,6220,6220,0
|
|
20230613,095300,24970190,6220,6220,6220,6220,1
|
|
20230613,095200,24963970,6220,6220,6220,6220,1
|
|
20230613,095100,24957750,6210,6210,6210,6210,0
|
|
20230613,095000,24957750,6210,6210,6210,6210,5
|
|
20230613,094900,24926700,6220,6220,6220,6220,0
|
|
20230613,094800,24926700,6220,6220,6220,6220,0
|
|
20230613,094700,24926700,6220,6200,6220,6200,143
|
|
20230613,094600,24037340,6220,6220,6220,6220,0
|
|
20230613,094500,24037340,6220,6220,6220,6220,0
|
|
20230613,094400,24037340,6220,6220,6220,6220,0
|
|
20230613,094300,24037340,6220,6220,6220,6220,0
|
|
20230613,094200,24037340,6220,6220,6220,6220,0
|
|
20230613,094100,24037340,6220,6220,6220,6220,0
|
|
20230613,094000,24037340,6220,6220,6220,6220,0
|
|
20230613,093900,24037340,6220,6220,6220,6220,0
|
|
20230613,093800,24037340,6220,6220,6220,6220,0
|
|
20230613,093700,24037340,6220,6220,6220,6220,15
|
|
20230613,093600,23944040,6220,6220,6220,6220,0
|
|
20230613,093500,23944040,6220,6220,6220,6220,4
|
|
20230613,093400,23919160,6220,6160,6220,6160,2
|
|
20230613,093300,23906780,6190,6190,6190,6190,76
|
|
20230613,093200,23436340,6190,6190,6190,6190,360
|
|
20230613,093100,21207940,6190,6190,6190,6190,0
|
|
20230613,093000,21207940,6190,6160,6190,6160,2
|
|
20230613,092900,21195590,6160,6160,6160,6160,1028
|
|
20230613,092800,14863110,6160,6160,6160,6160,0
|
|
20230613,092700,14863110,6160,6160,6160,6160,0
|
|
20230613,092600,14863110,6160,6160,6160,6160,0
|
|
20230613,092500,14863110,6160,6160,6160,6160,6
|
|
20230613,092400,14826150,6160,6160,6160,6160,2
|
|
20230613,092300,14813830,6160,6160,6160,6160,55
|
|
20230613,092200,14475030,6160,6160,6160,6160,0
|
|
20230613,092100,14475030,6160,6160,6160,6160,0
|
|
20230613,092000,14475030,6160,6170,6170,6160,10
|
|
20230613,091900,14413410,6190,6190,6190,6190,2
|
|
20230613,091800,14401030,6190,6190,6190,6190,2
|
|
20230613,091700,14388650,6190,6190,6190,6190,1
|
|
20230613,091600,14382460,6160,6160,6160,6160,1153
|
|
20230613,091500,7279980,6160,6160,6160,6160,79
|
|
20230613,091400,6793340,6170,6170,6170,6170,5
|
|
20230613,091300,6762490,6170,6170,6170,6170,0
|
|
20230613,091200,6762490,6170,6170,6170,6170,0
|
|
20230613,091100,6762490,6170,6170,6170,6170,5
|
|
20230613,091000,6731640,6170,6170,6170,6170,246
|
|
20230613,090900,5213820,6180,6180,6180,6180,7
|
|
20230613,090800,5170560,6190,6190,6190,6190,0
|
|
20230613,090700,5170560,6190,6190,6190,6190,0
|
|
20230613,090600,5170560,6190,6190,6190,6190,12
|
|
20230613,090500,5096280,6190,6200,6200,6190,210
|
|
20230613,090400,3794310,6210,6210,6210,6210,0
|
|
20230613,090300,3794310,6210,6210,6210,6210,95
|
|
20230613,090200,3204360,6210,6210,6210,6210,1
|
|
20230613,090100,3198150,6210,6210,6210,6210,0
|
|
20230613,090000,3198150,6210,6210,6210,6210,515
|