593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185000,188850120,9410,9410,9410,9410,223
|
|
20230613,184900,188850120,9410,9410,9410,9410,0
|
|
20230613,184800,188850120,9410,9410,9410,9410,0
|
|
20230613,184700,188850120,9410,9410,9410,9410,0
|
|
20230613,184600,188850120,9410,9410,9410,9410,0
|
|
20230613,184500,188850120,9410,9410,9410,9410,0
|
|
20230613,184400,188850120,9410,9410,9410,9410,0
|
|
20230613,184300,188850120,9410,9410,9410,9410,0
|
|
20230613,184200,188850120,9410,9410,9410,9410,0
|
|
20230613,184100,188850120,9410,9410,9410,9410,0
|
|
20230613,184000,188850120,9410,9410,9410,9410,0
|
|
20230613,183900,188850120,9410,9410,9410,9410,0
|
|
20230613,183800,188850120,9410,9410,9410,9410,0
|
|
20230613,183700,188850120,9410,9410,9410,9410,0
|
|
20230613,183600,188850120,9410,9410,9410,9410,0
|
|
20230613,183500,188850120,9410,9410,9410,9410,0
|
|
20230613,183400,188850120,9410,9410,9410,9410,0
|
|
20230613,183300,188850120,9410,9410,9410,9410,0
|
|
20230613,183200,188850120,9410,9410,9410,9410,0
|
|
20230613,183100,188850120,9410,9410,9410,9410,0
|
|
20230613,183000,188850120,9410,9410,9410,9410,0
|
|
20230613,182900,188850120,9410,9410,9410,9410,0
|
|
20230613,182800,188850120,9410,9410,9410,9410,0
|
|
20230613,182700,188850120,9410,9410,9410,9410,0
|
|
20230613,182600,188850120,9410,9410,9410,9410,0
|
|
20230613,182500,188850120,9410,9410,9410,9410,0
|
|
20230613,182400,188850120,9410,9410,9410,9410,0
|
|
20230613,182300,188850120,9410,9410,9410,9410,0
|
|
20230613,182200,188850120,9410,9410,9410,9410,0
|
|
20230613,182100,188850120,9410,9410,9410,9410,0
|
|
20230613,182000,188850120,9410,9410,9410,9410,223
|
|
20230613,181900,188850120,9410,9410,9410,9410,0
|
|
20230613,181800,188850120,9410,9410,9410,9410,0
|
|
20230613,181700,188850120,9410,9410,9410,9410,0
|
|
20230613,181600,188850120,9410,9410,9410,9410,0
|
|
20230613,181500,188850120,9410,9410,9410,9410,0
|
|
20230613,181400,188850120,9410,9410,9410,9410,0
|
|
20230613,181300,188850120,9410,9410,9410,9410,0
|
|
20230613,181200,188850120,9410,9410,9410,9410,0
|
|
20230613,181100,188850120,9410,9410,9410,9410,0
|
|
20230613,181000,188850120,9410,9410,9410,9410,0
|
|
20230613,180900,188850120,9410,9410,9410,9410,0
|
|
20230613,180800,188850120,9410,9410,9410,9410,0
|
|
20230613,180700,188850120,9410,9410,9410,9410,0
|
|
20230613,180600,188850120,9410,9410,9410,9410,0
|
|
20230613,180500,188850120,9410,9410,9410,9410,0
|
|
20230613,180400,188850120,9410,9410,9410,9410,0
|
|
20230613,180300,188850120,9410,9410,9410,9410,0
|
|
20230613,180200,188850120,9410,9410,9410,9410,0
|
|
20230613,180100,188850120,9410,9410,9410,9410,0
|
|
20230613,180000,188850120,9410,9410,9410,9410,0
|
|
20230613,175900,188850120,9410,9410,9410,9410,0
|
|
20230613,175800,188850120,9410,9410,9410,9410,0
|
|
20230613,175700,188850120,9410,9410,9410,9410,0
|
|
20230613,175600,188850120,9410,9410,9410,9410,0
|
|
20230613,175500,188850120,9410,9410,9410,9410,0
|
|
20230613,175400,188850120,9410,9410,9410,9410,0
|
|
20230613,175300,188850120,9410,9410,9410,9410,0
|
|
20230613,175200,188850120,9410,9410,9410,9410,0
|
|
20230613,175100,188850120,9410,9410,9410,9410,0
|
|
20230613,175000,188850120,9410,9410,9410,9410,223
|
|
20230613,174900,188850120,9410,9410,9410,9410,0
|
|
20230613,174800,188850120,9410,9410,9410,9410,0
|
|
20230613,174700,188850120,9410,9410,9410,9410,0
|
|
20230613,174600,188850120,9410,9410,9410,9410,0
|
|
20230613,174500,188850120,9410,9410,9410,9410,0
|
|
20230613,174400,188850120,9410,9410,9410,9410,0
|
|
20230613,174300,188850120,9410,9410,9410,9410,0
|
|
20230613,174200,188850120,9410,9410,9410,9410,0
|
|
20230613,174100,188850120,9410,9410,9410,9410,0
|
|
20230613,174000,188850120,9410,9410,9410,9410,0
|
|
20230613,173900,188850120,9410,9410,9410,9410,0
|
|
20230613,173800,188850120,9410,9410,9410,9410,0
|
|
20230613,173700,188850120,9410,9410,9410,9410,0
|
|
20230613,173600,188850120,9410,9410,9410,9410,0
|
|
20230613,173500,188850120,9410,9410,9410,9410,0
|
|
20230613,173400,188850120,9410,9410,9410,9410,0
|
|
20230613,173300,188850120,9410,9410,9410,9410,0
|
|
20230613,173200,188850120,9410,9410,9410,9410,0
|
|
20230613,173100,188850120,9410,9410,9410,9410,0
|
|
20230613,173000,188850120,9410,9410,9410,9410,0
|
|
20230613,172900,188850120,9410,9410,9410,9410,0
|
|
20230613,172800,188850120,9410,9410,9410,9410,0
|
|
20230613,172700,188850120,9410,9410,9410,9410,0
|
|
20230613,172600,188850120,9410,9410,9410,9410,0
|
|
20230613,172500,188850120,9410,9410,9410,9410,0
|
|
20230613,172400,188850120,9410,9410,9410,9410,0
|
|
20230613,172300,188850120,9410,9410,9410,9410,0
|
|
20230613,172200,188850120,9410,9410,9410,9410,0
|
|
20230613,172100,188850120,9410,9410,9410,9410,0
|
|
20230613,172000,188850120,9410,9410,9410,9410,223
|
|
20230613,171900,188850120,9410,9410,9410,9410,0
|
|
20230613,171800,188850120,9410,9410,9410,9410,0
|
|
20230613,171700,188850120,9410,9410,9410,9410,0
|
|
20230613,171600,188850120,9410,9410,9410,9410,0
|
|
20230613,171500,188850120,9410,9410,9410,9410,0
|
|
20230613,171400,188850120,9410,9410,9410,9410,0
|
|
20230613,171300,188850120,9410,9410,9410,9410,0
|
|
20230613,171200,188850120,9410,9410,9410,9410,0
|
|
20230613,171100,188850120,9410,9410,9410,9410,0
|
|
20230613,171000,188850120,9410,9410,9410,9410,0
|
|
20230613,170900,188850120,9410,9410,9410,9410,0
|
|
20230613,170800,188850120,9410,9410,9410,9410,0
|
|
20230613,170700,188850120,9410,9410,9410,9410,0
|
|
20230613,170600,188850120,9410,9410,9410,9410,0
|
|
20230613,170500,188850120,9410,9410,9410,9410,0
|
|
20230613,170400,188850120,9410,9410,9410,9410,0
|
|
20230613,170300,188850120,9410,9410,9410,9410,0
|
|
20230613,170200,188850120,9410,9410,9410,9410,0
|
|
20230613,170100,188850120,9410,9410,9410,9410,0
|
|
20230613,170000,188850120,9410,9410,9410,9410,0
|
|
20230613,165900,188850120,9410,9410,9410,9410,0
|
|
20230613,165800,188850120,9410,9410,9410,9410,0
|
|
20230613,165700,188850120,9410,9410,9410,9410,0
|
|
20230613,165600,188850120,9410,9410,9410,9410,0
|
|
20230613,165500,188850120,9410,9410,9410,9410,0
|
|
20230613,165400,188850120,9410,9410,9410,9410,0
|
|
20230613,165300,188850120,9410,9410,9410,9410,0
|
|
20230613,165200,188850120,9410,9410,9410,9410,0
|
|
20230613,165100,188850120,9410,9410,9410,9410,0
|
|
20230613,165000,188850120,9410,9410,9410,9410,223
|
|
20230613,164900,188850120,9410,9410,9410,9410,0
|
|
20230613,164800,188850120,9410,9410,9410,9410,0
|
|
20230613,164700,188850120,9410,9410,9410,9410,0
|
|
20230613,164600,188850120,9410,9410,9410,9410,0
|
|
20230613,164500,188850120,9410,9410,9410,9410,0
|
|
20230613,164400,188850120,9410,9410,9410,9410,0
|
|
20230613,164300,188850120,9410,9410,9410,9410,0
|
|
20230613,164200,188850120,9410,9410,9410,9410,0
|
|
20230613,164100,188850120,9410,9410,9410,9410,0
|
|
20230613,164000,188850120,9410,9410,9410,9410,0
|
|
20230613,163900,188850120,9410,9410,9410,9410,0
|
|
20230613,163800,188850120,9410,9410,9410,9410,0
|
|
20230613,163700,188850120,9410,9410,9410,9410,0
|
|
20230613,163600,188850120,9410,9410,9410,9410,0
|
|
20230613,163500,188850120,9410,9410,9410,9410,0
|
|
20230613,163400,188850120,9410,9410,9410,9410,0
|
|
20230613,163300,188850120,9410,9410,9410,9410,0
|
|
20230613,163200,188850120,9410,9410,9410,9410,0
|
|
20230613,163100,188850120,9410,9410,9410,9410,0
|
|
20230613,163000,188850120,9410,9410,9410,9410,0
|
|
20230613,162900,188850120,9410,9410,9410,9410,0
|
|
20230613,162800,188850120,9410,9410,9410,9410,0
|
|
20230613,162700,188850120,9410,9410,9410,9410,0
|
|
20230613,162600,188850120,9410,9410,9410,9410,0
|
|
20230613,162500,188850120,9410,9410,9410,9410,0
|
|
20230613,162400,188850120,9410,9410,9410,9410,0
|
|
20230613,162300,188850120,9410,9410,9410,9410,0
|
|
20230613,162200,188850120,9410,9410,9410,9410,0
|
|
20230613,162100,188850120,9410,9410,9410,9410,0
|
|
20230613,162000,188850120,9410,9410,9410,9410,223
|
|
20230613,161900,188850120,9410,9410,9410,9410,0
|
|
20230613,161800,188850120,9410,9410,9410,9410,0
|
|
20230613,161700,188850120,9410,9410,9410,9410,0
|
|
20230613,161600,188850120,9410,9410,9410,9410,0
|
|
20230613,161500,188850120,9410,9410,9410,9410,0
|
|
20230613,161400,188850120,9410,9410,9410,9410,0
|
|
20230613,161300,188850120,9410,9410,9410,9410,0
|
|
20230613,161200,188850120,9410,9410,9410,9410,0
|
|
20230613,161100,188850120,9410,9410,9410,9410,0
|
|
20230613,161000,188850120,9410,9410,9410,9410,0
|
|
20230613,160900,188850120,9410,9410,9410,9410,0
|
|
20230613,160800,188850120,9410,9410,9410,9410,0
|
|
20230613,160700,188850120,9410,9410,9410,9410,0
|
|
20230613,160600,188850120,9410,9410,9410,9410,0
|
|
20230613,160500,188850120,9410,9410,9410,9410,0
|
|
20230613,160400,188850120,9410,9410,9410,9410,0
|
|
20230613,160300,188850120,9410,9410,9410,9410,0
|
|
20230613,160200,188850120,9410,9410,9410,9410,0
|
|
20230613,160100,188850120,9410,9410,9410,9410,0
|
|
20230613,160000,188850120,9410,9410,9410,9410,0
|
|
20230613,155900,188850120,9410,9410,9410,9410,0
|
|
20230613,155800,188850120,9410,9410,9410,9410,0
|
|
20230613,155700,188850120,9410,9410,9410,9410,0
|
|
20230613,155600,188850120,9410,9410,9410,9410,0
|
|
20230613,155500,188850120,9410,9410,9410,9410,0
|
|
20230613,155400,188850120,9410,9410,9410,9410,0
|
|
20230613,155300,188850120,9410,9410,9410,9410,0
|
|
20230613,155200,188850120,9410,9410,9410,9410,0
|
|
20230613,155100,188850120,9410,9410,9410,9410,0
|
|
20230613,155000,188850120,9410,9410,9410,9410,223
|
|
20230613,154900,188850120,9410,9410,9410,9410,0
|
|
20230613,154800,188850120,9410,9410,9410,9410,0
|
|
20230613,154700,188850120,9410,9410,9410,9410,0
|
|
20230613,154600,188850120,9410,9410,9410,9410,0
|
|
20230613,154500,188850120,9410,9410,9410,9410,0
|
|
20230613,154400,188850120,9410,9410,9410,9410,0
|
|
20230613,154300,188850120,9410,9410,9410,9410,0
|
|
20230613,154200,188850120,9410,9410,9410,9410,0
|
|
20230613,154100,188850120,9410,9410,9410,9410,0
|
|
20230613,154000,188850120,9410,9410,9410,9410,0
|
|
20230613,153900,188850120,9410,9410,9410,9410,0
|
|
20230613,153800,188850120,9410,9410,9410,9410,0
|
|
20230613,153700,188850120,9410,9410,9410,9410,0
|
|
20230613,153600,188850120,9410,9410,9410,9410,0
|
|
20230613,153500,188850120,9410,9410,9410,9410,0
|
|
20230613,153400,188850120,9410,9410,9410,9410,0
|
|
20230613,153300,188850120,9410,9410,9410,9410,0
|
|
20230613,153200,188850120,9410,9410,9410,9410,0
|
|
20230613,153100,188850120,9410,9410,9410,9410,0
|
|
20230613,153000,188850120,9410,9410,9410,9410,223
|
|
20230613,152900,186751690,9420,9420,9420,9420,0
|
|
20230613,152800,186751690,9420,9420,9420,9420,0
|
|
20230613,152700,186751690,9420,9420,9420,9420,0
|
|
20230613,152600,186751690,9420,9420,9420,9420,0
|
|
20230613,152500,186751690,9420,9420,9420,9420,0
|
|
20230613,152400,186751690,9420,9420,9420,9420,0
|
|
20230613,152300,186751690,9420,9420,9420,9420,0
|
|
20230613,152200,186751690,9420,9420,9420,9420,0
|
|
20230613,152100,186751690,9420,9420,9420,9420,0
|
|
20230613,152000,186751690,9420,9420,9420,9420,0
|
|
20230613,151900,186751690,9420,9420,9420,9420,0
|
|
20230613,151800,186751690,9420,9420,9420,9420,0
|
|
20230613,151700,186751690,9420,9420,9420,9420,0
|
|
20230613,151600,186751690,9420,9420,9420,9420,8
|
|
20230613,151500,186676330,9420,9430,9430,9420,576
|
|
20230613,151400,181250340,9450,9450,9450,9450,0
|
|
20230613,151300,181250340,9450,9450,9450,9450,0
|
|
20230613,151200,181250340,9450,9450,9450,9450,0
|
|
20230613,151100,181250340,9450,9450,9450,9450,0
|
|
20230613,151000,181250340,9450,9450,9450,9450,3
|
|
20230613,150900,181221990,9450,9440,9450,9440,5
|
|
20230613,150800,181174750,9450,9450,9450,9450,0
|
|
20230613,150700,181174750,9450,9440,9450,9440,2
|
|
20230613,150600,181155860,9450,9420,9450,9420,64
|
|
20230613,150500,180552920,9420,9420,9420,9420,0
|
|
20230613,150400,180552920,9420,9420,9420,9420,1
|
|
20230613,150300,180543500,9440,9440,9440,9440,1
|
|
20230613,150200,180534060,9420,9420,9420,9420,51
|
|
20230613,150100,180053640,9420,9420,9420,9420,589
|
|
20230613,150000,174505260,9430,9430,9430,9430,0
|
|
20230613,145900,174505260,9430,9430,9430,9430,8
|
|
20230613,145800,174429820,9430,9430,9430,9430,4
|
|
20230613,145700,174392100,9440,9420,9440,9420,39
|
|
20230613,145600,174024100,9420,9430,9430,9420,209
|
|
20230613,145500,172053250,9440,9440,9440,9440,0
|
|
20230613,145400,172053250,9440,9440,9440,9440,1
|
|
20230613,145300,172043810,9430,9430,9430,9430,0
|
|
20230613,145200,172043810,9430,9430,9430,9430,0
|
|
20230613,145100,172043810,9430,9430,9430,9430,0
|
|
20230613,145000,172043810,9430,9430,9430,9430,4
|
|
20230613,144900,172006090,9430,9430,9430,9430,6
|
|
20230613,144800,171949510,9430,9430,9430,9430,26
|
|
20230613,144700,171704330,9430,9440,9440,9430,69
|
|
20230613,144600,171052990,9440,9440,9440,9440,0
|
|
20230613,144500,171052990,9440,9440,9440,9440,3
|
|
20230613,144400,171024670,9440,9440,9440,9440,0
|
|
20230613,144300,171024670,9440,9440,9440,9440,0
|
|
20230613,144200,171024670,9440,9440,9440,9440,0
|
|
20230613,144100,171024670,9440,9440,9440,9440,15
|
|
20230613,144000,170883070,9460,9460,9460,9460,0
|
|
20230613,143900,170883070,9460,9460,9460,9460,0
|
|
20230613,143800,170883070,9460,9460,9460,9460,0
|
|
20230613,143700,170883070,9460,9460,9460,9460,0
|
|
20230613,143600,170883070,9460,9460,9460,9460,0
|
|
20230613,143500,170883070,9460,9460,9460,9460,0
|
|
20230613,143400,170883070,9460,9460,9460,9460,0
|
|
20230613,143300,170883070,9460,9460,9460,9460,0
|
|
20230613,143200,170883070,9460,9460,9460,9460,0
|
|
20230613,143100,170883070,9460,9460,9460,9460,0
|
|
20230613,143000,170883070,9460,9460,9460,9460,0
|
|
20230613,142900,170883070,9460,9460,9460,9460,0
|
|
20230613,142800,170883070,9460,9460,9460,9460,0
|
|
20230613,142700,170883070,9460,9460,9460,9460,0
|
|
20230613,142600,170883070,9460,9460,9460,9460,0
|
|
20230613,142500,170883070,9460,9460,9460,9460,0
|
|
20230613,142400,170883070,9460,9460,9460,9460,0
|
|
20230613,142300,170883070,9460,9460,9460,9460,0
|
|
20230613,142200,170883070,9460,9460,9460,9460,0
|
|
20230613,142100,170883070,9460,9460,9460,9460,1
|
|
20230613,142000,170873610,9430,9430,9430,9430,0
|
|
20230613,141900,170873610,9430,9430,9430,9430,5
|
|
20230613,141800,170826460,9430,9430,9430,9430,0
|
|
20230613,141700,170826460,9430,9430,9430,9430,0
|
|
20230613,141600,170826460,9430,9430,9430,9430,0
|
|
20230613,141500,170826460,9430,9430,9430,9430,0
|
|
20230613,141400,170826460,9430,9430,9430,9430,0
|
|
20230613,141300,170826460,9430,9430,9430,9430,10
|
|
20230613,141200,170732160,9460,9460,9460,9460,0
|
|
20230613,141100,170732160,9460,9460,9460,9460,0
|
|
20230613,141000,170732160,9460,9460,9460,9460,0
|
|
20230613,140900,170732160,9460,9460,9460,9460,0
|
|
20230613,140800,170732160,9460,9460,9460,9460,0
|
|
20230613,140700,170732160,9460,9460,9460,9460,0
|
|
20230613,140600,170732160,9460,9460,9460,9460,0
|
|
20230613,140500,170732160,9460,9460,9460,9460,0
|
|
20230613,140400,170732160,9460,9440,9460,9440,18
|
|
20230613,140300,170561960,9440,9440,9440,9440,0
|
|
20230613,140200,170561960,9440,9440,9440,9440,70
|
|
20230613,140100,169901160,9440,9440,9440,9440,0
|
|
20230613,140000,169901160,9440,9440,9440,9440,0
|
|
20230613,135900,169901160,9440,9440,9440,9440,59
|
|
20230613,135800,169344200,9440,9440,9440,9440,271
|
|
20230613,135700,166785960,9430,9430,9430,9430,30
|
|
20230613,135600,166503060,9430,9430,9430,9430,0
|
|
20230613,135500,166503060,9430,9430,9430,9430,150
|
|
20230613,135400,165088560,9430,9430,9430,9430,0
|
|
20230613,135300,165088560,9430,9430,9430,9430,0
|
|
20230613,135200,165088560,9430,9430,9430,9430,0
|
|
20230613,135100,165088560,9430,9430,9430,9430,1
|
|
20230613,135000,165079130,9430,9430,9430,9430,0
|
|
20230613,134900,165079130,9430,9430,9430,9430,0
|
|
20230613,134800,165079130,9430,9430,9430,9430,0
|
|
20230613,134700,165079130,9430,9430,9430,9430,0
|
|
20230613,134600,165079130,9430,9430,9430,9430,0
|
|
20230613,134500,165079130,9430,9430,9430,9430,0
|
|
20230613,134400,165079130,9430,9430,9430,9430,0
|
|
20230613,134300,165079130,9430,9430,9430,9430,78
|
|
20230613,134200,164343590,9440,9430,9440,9430,51
|
|
20230613,134100,163862650,9450,9450,9450,9450,0
|
|
20230613,134000,163862650,9450,9450,9450,9450,0
|
|
20230613,133900,163862650,9450,9450,9450,9450,0
|
|
20230613,133800,163862650,9450,9450,9450,9450,0
|
|
20230613,133700,163862650,9450,9450,9450,9450,5
|
|
20230613,133600,163815400,9430,9430,9430,9430,0
|
|
20230613,133500,163815400,9430,9430,9430,9430,0
|
|
20230613,133400,163815400,9430,9430,9430,9430,0
|
|
20230613,133300,163815400,9430,9430,9430,9430,0
|
|
20230613,133200,163815400,9430,9430,9430,9430,4
|
|
20230613,133100,163777680,9430,9440,9440,9430,107
|
|
20230613,133000,162768570,9450,9450,9450,9450,0
|
|
20230613,132900,162768570,9450,9450,9450,9450,0
|
|
20230613,132800,162768570,9450,9450,9450,9450,0
|
|
20230613,132700,162768570,9450,9450,9450,9450,0
|
|
20230613,132600,162768570,9450,9450,9450,9450,0
|
|
20230613,132500,162768570,9450,9450,9450,9450,0
|
|
20230613,132400,162768570,9450,9450,9450,9450,0
|
|
20230613,132300,162768570,9450,9450,9450,9450,0
|
|
20230613,132200,162768570,9450,9450,9450,9450,1
|
|
20230613,132100,162759120,9460,9460,9460,9460,0
|
|
20230613,132000,162759120,9460,9460,9460,9460,0
|
|
20230613,131900,162759120,9460,9460,9460,9460,1
|
|
20230613,131800,162749660,9430,9430,9430,9430,0
|
|
20230613,131700,162749660,9430,9430,9430,9430,0
|
|
20230613,131600,162749660,9430,9430,9430,9430,0
|
|
20230613,131500,162749660,9430,9430,9430,9430,0
|
|
20230613,131400,162749660,9430,9430,9430,9430,0
|
|
20230613,131300,162749660,9430,9430,9430,9430,0
|
|
20230613,131200,162749660,9430,9450,9450,9430,5
|
|
20230613,131100,162702480,9430,9430,9430,9430,0
|
|
20230613,131000,162702480,9430,9430,9430,9430,0
|
|
20230613,130900,162702480,9430,9430,9430,9430,0
|
|
20230613,130800,162702480,9430,9430,9430,9430,0
|
|
20230613,130700,162702480,9430,9430,9430,9430,0
|
|
20230613,130600,162702480,9430,9430,9430,9430,39
|
|
20230613,130500,162334710,9430,9440,9440,9430,47
|
|
20230613,130400,161891040,9440,9440,9440,9440,2
|
|
20230613,130300,161872160,9440,9440,9440,9440,1
|
|
20230613,130200,161862720,9440,9450,9450,9440,53
|
|
20230613,130100,161362390,9420,9420,9420,9420,0
|
|
20230613,130000,161362390,9420,9420,9420,9420,0
|
|
20230613,125900,161362390,9420,9420,9420,9420,0
|
|
20230613,125800,161362390,9420,9420,9420,9420,0
|
|
20230613,125700,161362390,9420,9420,9420,9420,0
|
|
20230613,125600,161362390,9420,9440,9440,9420,2057
|
|
20230613,125500,141974180,9450,9450,9450,9450,20
|
|
20230613,125400,141785180,9450,9450,9450,9450,0
|
|
20230613,125300,141785180,9450,9450,9450,9450,1
|
|
20230613,125200,141775730,9450,9460,9460,9450,23
|
|
20230613,125100,141558160,9460,9460,9460,9460,7
|
|
20230613,125000,141491940,9450,9450,9450,9450,0
|
|
20230613,124900,141491940,9450,9450,9450,9450,0
|
|
20230613,124800,141491940,9450,9450,9450,9450,0
|
|
20230613,124700,141491940,9450,9450,9450,9450,0
|
|
20230613,124600,141491940,9450,9450,9450,9450,0
|
|
20230613,124500,141491940,9450,9450,9450,9450,0
|
|
20230613,124400,141491940,9450,9450,9450,9450,0
|
|
20230613,124300,141491940,9450,9450,9450,9450,0
|
|
20230613,124200,141491940,9450,9450,9450,9450,19
|
|
20230613,124100,141312390,9450,9450,9450,9450,0
|
|
20230613,124000,141312390,9450,9450,9450,9450,0
|
|
20230613,123900,141312390,9450,9450,9450,9450,1
|
|
20230613,123800,141302940,9440,9440,9440,9440,5
|
|
20230613,123700,141255740,9440,9440,9440,9440,0
|
|
20230613,123600,141255740,9440,9440,9440,9440,0
|
|
20230613,123500,141255740,9440,9440,9440,9440,0
|
|
20230613,123400,141255740,9440,9440,9440,9440,0
|
|
20230613,123300,141255740,9440,9440,9440,9440,0
|
|
20230613,123200,141255740,9440,9440,9440,9440,0
|
|
20230613,123100,141255740,9440,9440,9440,9440,0
|
|
20230613,123000,141255740,9440,9440,9440,9440,0
|
|
20230613,122900,141255740,9440,9440,9440,9440,10
|
|
20230613,122800,141161340,9450,9450,9450,9450,1
|
|
20230613,122700,141151890,9450,9450,9450,9450,20
|
|
20230613,122600,140962890,9450,9450,9450,9450,0
|
|
20230613,122500,140962890,9450,9450,9450,9450,0
|
|
20230613,122400,140962890,9450,9450,9450,9450,0
|
|
20230613,122300,140962890,9450,9450,9450,9450,0
|
|
20230613,122200,140962890,9450,9450,9450,9450,0
|
|
20230613,122100,140962890,9450,9450,9450,9450,0
|
|
20230613,122000,140962890,9450,9450,9450,9450,0
|
|
20230613,121900,140962890,9450,9450,9450,9450,22
|
|
20230613,121800,140754990,9450,9450,9450,9450,0
|
|
20230613,121700,140754990,9450,9450,9450,9450,0
|
|
20230613,121600,140754990,9450,9450,9450,9450,0
|
|
20230613,121500,140754990,9450,9450,9450,9450,0
|
|
20230613,121400,140754990,9450,9450,9450,9450,0
|
|
20230613,121300,140754990,9450,9450,9450,9450,1
|
|
20230613,121200,140745540,9460,9460,9460,9460,0
|
|
20230613,121100,140745540,9460,9460,9460,9460,1
|
|
20230613,121000,140736080,9450,9450,9450,9450,0
|
|
20230613,120900,140736080,9450,9450,9450,9450,3
|
|
20230613,120800,140707730,9440,9440,9440,9440,0
|
|
20230613,120700,140707730,9440,9440,9440,9440,0
|
|
20230613,120600,140707730,9440,9440,9440,9440,0
|
|
20230613,120500,140707730,9440,9440,9440,9440,0
|
|
20230613,120400,140707730,9440,9440,9440,9440,0
|
|
20230613,120300,140707730,9440,9440,9440,9440,0
|
|
20230613,120200,140707730,9440,9440,9440,9440,1000
|
|
20230613,120100,131267730,9450,9450,9450,9450,0
|
|
20230613,120000,131267730,9450,9450,9450,9450,139
|
|
20230613,115900,129954180,9460,9460,9460,9460,0
|
|
20230613,115800,129954180,9460,9460,9460,9460,0
|
|
20230613,115700,129954180,9460,9440,9460,9440,45
|
|
20230613,115600,129529060,9440,9460,9460,9440,518
|
|
20230613,115500,124629140,9460,9460,9460,9460,0
|
|
20230613,115400,124629140,9460,9460,9460,9460,0
|
|
20230613,115300,124629140,9460,9440,9460,9440,94
|
|
20230613,115200,123741760,9470,9460,9470,9460,2
|
|
20230613,115100,123722830,9440,9440,9440,9440,0
|
|
20230613,115000,123722830,9440,9440,9440,9440,32
|
|
20230613,114900,123420750,9470,9470,9470,9470,0
|
|
20230613,114800,123420750,9470,9470,9470,9470,0
|
|
20230613,114700,123420750,9470,9470,9470,9470,0
|
|
20230613,114600,123420750,9470,9470,9470,9470,0
|
|
20230613,114500,123420750,9470,9470,9470,9470,0
|
|
20230613,114400,123420750,9470,9470,9470,9470,0
|
|
20230613,114300,123420750,9470,9470,9470,9470,0
|
|
20230613,114200,123420750,9470,9470,9470,9470,0
|
|
20230613,114100,123420750,9470,9470,9470,9470,0
|
|
20230613,114000,123420750,9470,9470,9470,9470,0
|
|
20230613,113900,123420750,9470,9470,9470,9470,0
|
|
20230613,113800,123420750,9470,9470,9470,9470,12
|
|
20230613,113700,123307110,9470,9470,9470,9470,0
|
|
20230613,113600,123307110,9470,9470,9470,9470,0
|
|
20230613,113500,123307110,9470,9430,9470,9430,2
|
|
20230613,113400,123288210,9430,9430,9430,9430,57
|
|
20230613,113300,122750700,9430,9440,9440,9430,542
|
|
20230613,113200,117639630,9430,9430,9430,9430,0
|
|
20230613,113100,117639630,9430,9430,9430,9430,0
|
|
20230613,113000,117639630,9430,9430,9430,9430,0
|
|
20230613,112900,117639630,9430,9430,9430,9430,0
|
|
20230613,112800,117639630,9430,9430,9430,9430,0
|
|
20230613,112700,117639630,9430,9430,9430,9430,0
|
|
20230613,112600,117639630,9430,9430,9430,9430,0
|
|
20230613,112500,117639630,9430,9430,9430,9430,0
|
|
20230613,112400,117639630,9430,9430,9430,9430,0
|
|
20230613,112300,117639630,9430,9430,9430,9430,0
|
|
20230613,112200,117639630,9430,9430,9430,9430,0
|
|
20230613,112100,117639630,9430,9430,9430,9430,0
|
|
20230613,112000,117639630,9430,9430,9430,9430,1249
|
|
20230613,111900,105861560,9430,9430,9430,9430,1490
|
|
20230613,111800,91810860,9430,9430,9430,9430,0
|
|
20230613,111700,91810860,9430,9430,9430,9430,0
|
|
20230613,111600,91810860,9430,9430,9430,9430,0
|
|
20230613,111500,91810860,9430,9430,9430,9430,0
|
|
20230613,111400,91810860,9430,9430,9430,9430,0
|
|
20230613,111300,91810860,9430,9430,9430,9430,19
|
|
20230613,111200,91631690,9470,9470,9470,9470,0
|
|
20230613,111100,91631690,9470,9470,9470,9470,130
|
|
20230613,111000,90400590,9470,9470,9470,9470,50
|
|
20230613,110900,89927090,9480,9480,9480,9480,0
|
|
20230613,110800,89927090,9480,9480,9480,9480,0
|
|
20230613,110700,89927090,9480,9480,9480,9480,0
|
|
20230613,110600,89927090,9480,9480,9480,9480,0
|
|
20230613,110500,89927090,9480,9480,9480,9480,0
|
|
20230613,110400,89927090,9480,9480,9480,9480,0
|
|
20230613,110300,89927090,9480,9450,9480,9450,870
|
|
20230613,110200,81692180,9450,9450,9450,9450,0
|
|
20230613,110100,81692180,9450,9450,9450,9450,1
|
|
20230613,110000,81682730,9430,9440,9440,9430,115
|
|
20230613,105900,80598230,9450,9450,9450,9450,5
|
|
20230613,105800,80550980,9460,9460,9460,9460,3
|
|
20230613,105700,80522600,9460,9460,9460,9460,0
|
|
20230613,105600,80522600,9460,9460,9460,9460,0
|
|
20230613,105500,80522600,9460,9460,9460,9460,0
|
|
20230613,105400,80522600,9460,9460,9460,9460,0
|
|
20230613,105300,80522600,9460,9460,9460,9460,0
|
|
20230613,105200,80522600,9460,9460,9460,9460,0
|
|
20230613,105100,80522600,9460,9460,9460,9460,0
|
|
20230613,105000,80522600,9460,9460,9460,9460,7
|
|
20230613,104900,80456380,9460,9460,9460,9460,0
|
|
20230613,104800,80456380,9460,9460,9460,9460,1
|
|
20230613,104700,80446920,9440,9440,9440,9440,176
|
|
20230613,104600,78785480,9460,9460,9460,9460,0
|
|
20230613,104500,78785480,9460,9460,9460,9460,0
|
|
20230613,104400,78785480,9460,9460,9460,9460,0
|
|
20230613,104300,78785480,9460,9460,9460,9460,0
|
|
20230613,104200,78785480,9460,9460,9460,9460,0
|
|
20230613,104100,78785480,9460,9460,9460,9460,0
|
|
20230613,104000,78785480,9460,9460,9460,9460,0
|
|
20230613,103900,78785480,9460,9460,9460,9460,1
|
|
20230613,103800,78776020,9460,9460,9460,9460,51
|
|
20230613,103700,78293560,9460,9460,9460,9460,16
|
|
20230613,103600,78142200,9440,9440,9440,9440,0
|
|
20230613,103500,78142200,9440,9440,9440,9440,0
|
|
20230613,103400,78142200,9440,9440,9440,9440,0
|
|
20230613,103300,78142200,9440,9440,9440,9440,1
|
|
20230613,103200,78132760,9440,9440,9440,9440,0
|
|
20230613,103100,78132760,9440,9440,9440,9440,0
|
|
20230613,103000,78132760,9440,9440,9440,9440,0
|
|
20230613,102900,78132760,9440,9440,9440,9440,23
|
|
20230613,102800,77915640,9440,9440,9440,9440,0
|
|
20230613,102700,77915640,9440,9440,9440,9440,19
|
|
20230613,102600,77736280,9440,9440,9440,9440,19
|
|
20230613,102500,77556920,9440,9440,9440,9440,11
|
|
20230613,102400,77453080,9440,9440,9440,9440,0
|
|
20230613,102300,77453080,9440,9440,9440,9440,0
|
|
20230613,102200,77453080,9440,9450,9450,9440,74
|
|
20230613,102100,76754510,9470,9470,9470,9470,0
|
|
20230613,102000,76754510,9470,9470,9470,9470,1
|
|
20230613,101900,76745040,9470,9470,9470,9470,0
|
|
20230613,101800,76745040,9470,9470,9470,9470,0
|
|
20230613,101700,76745040,9470,9470,9470,9470,5
|
|
20230613,101600,76697690,9470,9470,9470,9470,0
|
|
20230613,101500,76697690,9470,9470,9470,9470,0
|
|
20230613,101400,76697690,9470,9470,9470,9470,0
|
|
20230613,101300,76697690,9470,9470,9470,9470,0
|
|
20230613,101200,76697690,9470,9470,9470,9470,0
|
|
20230613,101100,76697690,9470,9470,9470,9470,1
|
|
20230613,101000,76688220,9430,9430,9430,9430,0
|
|
20230613,100900,76688220,9430,9430,9430,9430,0
|
|
20230613,100800,76688220,9430,9430,9430,9430,24
|
|
20230613,100700,76461900,9470,9470,9470,9470,36
|
|
20230613,100600,76120980,9470,9470,9470,9470,0
|
|
20230613,100500,76120980,9470,9430,9470,9430,501
|
|
20230613,100400,71396510,9430,9430,9430,9430,9
|
|
20230613,100300,71311640,9430,9460,9460,9430,82
|
|
20230613,100200,70537870,9460,9460,9460,9460,0
|
|
20230613,100100,70537870,9460,9460,9460,9460,0
|
|
20230613,100000,70537870,9460,9460,9460,9460,0
|
|
20230613,095900,70537870,9460,9460,9460,9460,8
|
|
20230613,095800,70462190,9480,9480,9480,9480,0
|
|
20230613,095700,70462190,9480,9480,9480,9480,0
|
|
20230613,095600,70462190,9480,9470,9480,9470,36
|
|
20230613,095500,70121240,9460,9460,9460,9460,0
|
|
20230613,095400,70121240,9460,9460,9460,9460,0
|
|
20230613,095300,70121240,9460,9460,9460,9460,7
|
|
20230613,095200,70055020,9460,9460,9460,9460,0
|
|
20230613,095100,70055020,9460,9460,9460,9460,300
|
|
20230613,095000,67217020,9460,9460,9460,9460,0
|
|
20230613,094900,67217020,9460,9460,9460,9460,200
|
|
20230613,094800,65325020,9470,9460,9470,9460,353
|
|
20230613,094700,61982120,9470,9470,9470,9470,0
|
|
20230613,094600,61982120,9470,9470,9470,9470,0
|
|
20230613,094500,61982120,9470,9470,9470,9470,0
|
|
20230613,094400,61982120,9470,9470,9470,9470,0
|
|
20230613,094300,61982120,9470,9470,9470,9470,0
|
|
20230613,094200,61982120,9470,9470,9470,9470,0
|
|
20230613,094100,61982120,9470,9470,9470,9470,0
|
|
20230613,094000,61982120,9470,9470,9470,9470,0
|
|
20230613,093900,61982120,9470,9470,9470,9470,0
|
|
20230613,093800,61982120,9470,9470,9470,9470,0
|
|
20230613,093700,61982120,9470,9470,9470,9470,0
|
|
20230613,093600,61982120,9470,9470,9470,9470,1
|
|
20230613,093500,61972650,9400,9400,9400,9400,0
|
|
20230613,093400,61972650,9400,9450,9450,9400,3200
|
|
20230613,093300,31822860,9470,9470,9470,9470,0
|
|
20230613,093200,31822860,9470,9470,9470,9470,5
|
|
20230613,093100,31775510,9460,9460,9460,9460,25
|
|
20230613,093000,31539010,9460,9460,9460,9460,0
|
|
20230613,092900,31539010,9460,9460,9460,9460,201
|
|
20230613,092800,29637550,9460,9460,9460,9460,0
|
|
20230613,092700,29637550,9460,9460,9460,9460,0
|
|
20230613,092600,29637550,9460,9460,9460,9460,1
|
|
20230613,092500,29628090,9450,9450,9450,9450,0
|
|
20230613,092400,29628090,9450,9450,9450,9450,0
|
|
20230613,092300,29628090,9450,9450,9450,9450,200
|
|
20230613,092200,27738090,9460,9450,9460,9450,1114
|
|
20230613,092100,17209650,9460,9460,9460,9460,0
|
|
20230613,092000,17209650,9460,9460,9460,9460,600
|
|
20230613,091900,11533650,9460,9460,9460,9460,98
|
|
20230613,091800,10606570,9460,9460,9460,9460,5
|
|
20230613,091700,10559270,9460,9440,9460,9440,3
|
|
20230613,091600,10530920,9440,9440,9440,9440,50
|
|
20230613,091500,10058920,9450,9430,9450,9430,61
|
|
20230613,091400,9483590,9430,9430,9430,9430,4
|
|
20230613,091300,9445870,9430,9430,9430,9430,0
|
|
20230613,091200,9445870,9430,9430,9430,9430,45
|
|
20230613,091100,9021520,9430,9430,9430,9430,35
|
|
20230613,091000,8691470,9430,9430,9430,9430,0
|
|
20230613,090900,8691470,9430,9430,9430,9430,9
|
|
20230613,090800,8606600,9430,9430,9430,9430,0
|
|
20230613,090700,8606600,9430,9430,9430,9430,165
|
|
20230613,090600,7050650,9440,9440,9440,9440,50
|
|
20230613,090500,6578650,9470,9470,9470,9470,0
|
|
20230613,090400,6578650,9470,9470,9470,9470,1
|
|
20230613,090300,6569180,9420,9420,9420,9420,0
|
|
20230613,090200,6569180,9420,9420,9420,9420,0
|
|
20230613,090100,6569180,9420,9420,9420,9420,0
|
|
20230613,090000,6569180,9420,9410,9420,9410,698
|