700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203700,314833570,6900,6900,6900,6900,273
|
|
20230620,203600,314833570,6900,6900,6900,6900,0
|
|
20230620,203500,314833570,6900,6900,6900,6900,0
|
|
20230620,203400,314833570,6900,6900,6900,6900,0
|
|
20230620,203300,314833570,6900,6900,6900,6900,0
|
|
20230620,203200,314833570,6900,6900,6900,6900,0
|
|
20230620,203100,314833570,6900,6900,6900,6900,0
|
|
20230620,203000,314833570,6900,6900,6900,6900,0
|
|
20230620,202900,314833570,6900,6900,6900,6900,0
|
|
20230620,202800,314833570,6900,6900,6900,6900,0
|
|
20230620,202700,314833570,6900,6900,6900,6900,0
|
|
20230620,202600,314833570,6900,6900,6900,6900,0
|
|
20230620,202500,314833570,6900,6900,6900,6900,0
|
|
20230620,202400,314833570,6900,6900,6900,6900,0
|
|
20230620,202300,314833570,6900,6900,6900,6900,0
|
|
20230620,202200,314833570,6900,6900,6900,6900,0
|
|
20230620,202100,314833570,6900,6900,6900,6900,0
|
|
20230620,202000,314833570,6900,6900,6900,6900,0
|
|
20230620,201900,314833570,6900,6900,6900,6900,0
|
|
20230620,201800,314833570,6900,6900,6900,6900,0
|
|
20230620,201700,314833570,6900,6900,6900,6900,0
|
|
20230620,201600,314833570,6900,6900,6900,6900,0
|
|
20230620,201500,314833570,6900,6900,6900,6900,0
|
|
20230620,201400,314833570,6900,6900,6900,6900,0
|
|
20230620,201300,314833570,6900,6900,6900,6900,0
|
|
20230620,201200,314833570,6900,6900,6900,6900,0
|
|
20230620,201100,314833570,6900,6900,6900,6900,0
|
|
20230620,201000,314833570,6900,6900,6900,6900,0
|
|
20230620,200900,314833570,6900,6900,6900,6900,0
|
|
20230620,200800,314833570,6900,6900,6900,6900,0
|
|
20230620,200700,314833570,6900,6900,6900,6900,273
|
|
20230620,200600,314833570,6900,6900,6900,6900,0
|
|
20230620,200500,314833570,6900,6900,6900,6900,0
|
|
20230620,200400,314833570,6900,6900,6900,6900,0
|
|
20230620,200300,314833570,6900,6900,6900,6900,0
|
|
20230620,200200,314833570,6900,6900,6900,6900,0
|
|
20230620,200100,314833570,6900,6900,6900,6900,0
|
|
20230620,200000,314833570,6900,6900,6900,6900,0
|
|
20230620,195900,314833570,6900,6900,6900,6900,0
|
|
20230620,195800,314833570,6900,6900,6900,6900,0
|
|
20230620,195700,314833570,6900,6900,6900,6900,0
|
|
20230620,195600,314833570,6900,6900,6900,6900,0
|
|
20230620,195500,314833570,6900,6900,6900,6900,0
|
|
20230620,195400,314833570,6900,6900,6900,6900,0
|
|
20230620,195300,314833570,6900,6900,6900,6900,0
|
|
20230620,195200,314833570,6900,6900,6900,6900,0
|
|
20230620,195100,314833570,6900,6900,6900,6900,0
|
|
20230620,195000,314833570,6900,6900,6900,6900,0
|
|
20230620,194900,314833570,6900,6900,6900,6900,0
|
|
20230620,194800,314833570,6900,6900,6900,6900,0
|
|
20230620,194700,314833570,6900,6900,6900,6900,0
|
|
20230620,194600,314833570,6900,6900,6900,6900,0
|
|
20230620,194500,314833570,6900,6900,6900,6900,0
|
|
20230620,194400,314833570,6900,6900,6900,6900,0
|
|
20230620,194300,314833570,6900,6900,6900,6900,0
|
|
20230620,194200,314833570,6900,6900,6900,6900,0
|
|
20230620,194100,314833570,6900,6900,6900,6900,0
|
|
20230620,194000,314833570,6900,6900,6900,6900,0
|
|
20230620,193900,314833570,6900,6900,6900,6900,0
|
|
20230620,193800,314833570,6900,6900,6900,6900,0
|
|
20230620,193700,314833570,6900,6900,6900,6900,273
|
|
20230620,193600,314833570,6900,6900,6900,6900,0
|
|
20230620,193500,314833570,6900,6900,6900,6900,0
|
|
20230620,193400,314833570,6900,6900,6900,6900,0
|
|
20230620,193300,314833570,6900,6900,6900,6900,0
|
|
20230620,193200,314833570,6900,6900,6900,6900,0
|
|
20230620,193100,314833570,6900,6900,6900,6900,0
|
|
20230620,193000,314833570,6900,6900,6900,6900,0
|
|
20230620,192900,314833570,6900,6900,6900,6900,0
|
|
20230620,192800,314833570,6900,6900,6900,6900,0
|
|
20230620,192700,314833570,6900,6900,6900,6900,0
|
|
20230620,192600,314833570,6900,6900,6900,6900,0
|
|
20230620,192500,314833570,6900,6900,6900,6900,0
|
|
20230620,192400,314833570,6900,6900,6900,6900,0
|
|
20230620,192300,314833570,6900,6900,6900,6900,0
|
|
20230620,192200,314833570,6900,6900,6900,6900,0
|
|
20230620,192100,314833570,6900,6900,6900,6900,0
|
|
20230620,192000,314833570,6900,6900,6900,6900,0
|
|
20230620,191900,314833570,6900,6900,6900,6900,0
|
|
20230620,191800,314833570,6900,6900,6900,6900,0
|
|
20230620,191700,314833570,6900,6900,6900,6900,0
|
|
20230620,191600,314833570,6900,6900,6900,6900,0
|
|
20230620,191500,314833570,6900,6900,6900,6900,0
|
|
20230620,191400,314833570,6900,6900,6900,6900,0
|
|
20230620,191300,314833570,6900,6900,6900,6900,0
|
|
20230620,191200,314833570,6900,6900,6900,6900,0
|
|
20230620,191100,314833570,6900,6900,6900,6900,0
|
|
20230620,191000,314833570,6900,6900,6900,6900,0
|
|
20230620,190900,314833570,6900,6900,6900,6900,0
|
|
20230620,190800,314833570,6900,6900,6900,6900,0
|
|
20230620,190700,314833570,6900,6900,6900,6900,273
|
|
20230620,190600,314833570,6900,6900,6900,6900,0
|
|
20230620,190500,314833570,6900,6900,6900,6900,0
|
|
20230620,190400,314833570,6900,6900,6900,6900,0
|
|
20230620,190300,314833570,6900,6900,6900,6900,0
|
|
20230620,190200,314833570,6900,6900,6900,6900,0
|
|
20230620,190100,314833570,6900,6900,6900,6900,0
|
|
20230620,190000,314833570,6900,6900,6900,6900,0
|
|
20230620,185900,314833570,6900,6900,6900,6900,0
|
|
20230620,185800,314833570,6900,6900,6900,6900,0
|
|
20230620,185700,314833570,6900,6900,6900,6900,0
|
|
20230620,185600,314833570,6900,6900,6900,6900,0
|
|
20230620,185500,314833570,6900,6900,6900,6900,0
|
|
20230620,185400,314833570,6900,6900,6900,6900,0
|
|
20230620,185300,314833570,6900,6900,6900,6900,0
|
|
20230620,185200,314833570,6900,6900,6900,6900,0
|
|
20230620,185100,314833570,6900,6900,6900,6900,0
|
|
20230620,185000,314833570,6900,6900,6900,6900,0
|
|
20230620,184900,314833570,6900,6900,6900,6900,0
|
|
20230620,184800,314833570,6900,6900,6900,6900,0
|
|
20230620,184700,314833570,6900,6900,6900,6900,0
|
|
20230620,184600,314833570,6900,6900,6900,6900,0
|
|
20230620,184500,314833570,6900,6900,6900,6900,0
|
|
20230620,184400,314833570,6900,6900,6900,6900,0
|
|
20230620,184300,314833570,6900,6900,6900,6900,0
|
|
20230620,184200,314833570,6900,6900,6900,6900,0
|
|
20230620,184100,314833570,6900,6900,6900,6900,0
|
|
20230620,184000,314833570,6900,6900,6900,6900,0
|
|
20230620,183900,314833570,6900,6900,6900,6900,0
|
|
20230620,183800,314833570,6900,6900,6900,6900,0
|
|
20230620,183700,314833570,6900,6900,6900,6900,273
|
|
20230620,183600,314833570,6900,6900,6900,6900,0
|
|
20230620,183500,314833570,6900,6900,6900,6900,0
|
|
20230620,183400,314833570,6900,6900,6900,6900,0
|
|
20230620,183300,314833570,6900,6900,6900,6900,0
|
|
20230620,183200,314833570,6900,6900,6900,6900,0
|
|
20230620,183100,314833570,6900,6900,6900,6900,0
|
|
20230620,183000,314833570,6900,6900,6900,6900,0
|
|
20230620,182900,314833570,6900,6900,6900,6900,0
|
|
20230620,182800,314833570,6900,6900,6900,6900,0
|
|
20230620,182700,314833570,6900,6900,6900,6900,0
|
|
20230620,182600,314833570,6900,6900,6900,6900,0
|
|
20230620,182500,314833570,6900,6900,6900,6900,0
|
|
20230620,182400,314833570,6900,6900,6900,6900,0
|
|
20230620,182300,314833570,6900,6900,6900,6900,0
|
|
20230620,182200,314833570,6900,6900,6900,6900,0
|
|
20230620,182100,314833570,6900,6900,6900,6900,0
|
|
20230620,182000,314833570,6900,6900,6900,6900,0
|
|
20230620,181900,314833570,6900,6900,6900,6900,0
|
|
20230620,181800,314833570,6900,6900,6900,6900,0
|
|
20230620,181700,314833570,6900,6900,6900,6900,0
|
|
20230620,181600,314833570,6900,6900,6900,6900,0
|
|
20230620,181500,314833570,6900,6900,6900,6900,0
|
|
20230620,181400,314833570,6900,6900,6900,6900,0
|
|
20230620,181300,314833570,6900,6900,6900,6900,0
|
|
20230620,181200,314833570,6900,6900,6900,6900,0
|
|
20230620,181100,314833570,6900,6900,6900,6900,0
|
|
20230620,181000,314833570,6900,6900,6900,6900,0
|
|
20230620,180900,314833570,6900,6900,6900,6900,0
|
|
20230620,180800,314833570,6900,6900,6900,6900,0
|
|
20230620,180700,314833570,6900,6900,6900,6900,273
|
|
20230620,180600,314833570,6900,6900,6900,6900,0
|
|
20230620,180500,314833570,6900,6900,6900,6900,0
|
|
20230620,180400,314833570,6900,6900,6900,6900,0
|
|
20230620,180300,314833570,6900,6900,6900,6900,0
|
|
20230620,180200,314833570,6900,6900,6900,6900,0
|
|
20230620,180100,314833570,6900,6900,6900,6900,0
|
|
20230620,180000,314833570,6900,6900,6900,6900,0
|
|
20230620,175900,314833570,6900,6900,6900,6900,0
|
|
20230620,175800,314833570,6900,6900,6900,6900,0
|
|
20230620,175700,314833570,6900,6900,6900,6900,0
|
|
20230620,175600,314833570,6900,6900,6900,6900,0
|
|
20230620,175500,314833570,6900,6900,6900,6900,0
|
|
20230620,175400,314833570,6900,6900,6900,6900,0
|
|
20230620,175300,314833570,6900,6900,6900,6900,0
|
|
20230620,175200,314833570,6900,6900,6900,6900,0
|
|
20230620,175100,314833570,6900,6900,6900,6900,0
|
|
20230620,175000,314833570,6900,6900,6900,6900,0
|
|
20230620,174900,314833570,6900,6900,6900,6900,0
|
|
20230620,174800,314833570,6900,6900,6900,6900,0
|
|
20230620,174700,314833570,6900,6900,6900,6900,0
|
|
20230620,174600,314833570,6900,6900,6900,6900,0
|
|
20230620,174500,314833570,6900,6900,6900,6900,0
|
|
20230620,174400,314833570,6900,6900,6900,6900,0
|
|
20230620,174300,314833570,6900,6900,6900,6900,0
|
|
20230620,174200,314833570,6900,6900,6900,6900,0
|
|
20230620,174100,314833570,6900,6900,6900,6900,0
|
|
20230620,174000,314833570,6900,6900,6900,6900,0
|
|
20230620,173900,314833570,6900,6900,6900,6900,0
|
|
20230620,173800,314833570,6900,6900,6900,6900,0
|
|
20230620,173700,314833570,6900,6900,6900,6900,273
|
|
20230620,173600,314833570,6900,6900,6900,6900,0
|
|
20230620,173500,314833570,6900,6900,6900,6900,0
|
|
20230620,173400,314833570,6900,6900,6900,6900,0
|
|
20230620,173300,314833570,6900,6900,6900,6900,0
|
|
20230620,173200,314833570,6900,6900,6900,6900,0
|
|
20230620,173100,314833570,6900,6900,6900,6900,0
|
|
20230620,173000,314833570,6900,6900,6900,6900,0
|
|
20230620,172900,314833570,6900,6900,6900,6900,0
|
|
20230620,172800,314833570,6900,6900,6900,6900,0
|
|
20230620,172700,314833570,6900,6900,6900,6900,0
|
|
20230620,172600,314833570,6900,6900,6900,6900,0
|
|
20230620,172500,314833570,6900,6900,6900,6900,0
|
|
20230620,172400,314833570,6900,6900,6900,6900,0
|
|
20230620,172300,314833570,6900,6900,6900,6900,0
|
|
20230620,172200,314833570,6900,6900,6900,6900,0
|
|
20230620,172100,314833570,6900,6900,6900,6900,0
|
|
20230620,172000,314833570,6900,6900,6900,6900,0
|
|
20230620,171900,314833570,6900,6900,6900,6900,0
|
|
20230620,171800,314833570,6900,6900,6900,6900,0
|
|
20230620,171700,314833570,6900,6900,6900,6900,0
|
|
20230620,171600,314833570,6900,6900,6900,6900,0
|
|
20230620,171500,314833570,6900,6900,6900,6900,0
|
|
20230620,171400,314833570,6900,6900,6900,6900,0
|
|
20230620,171300,314833570,6900,6900,6900,6900,0
|
|
20230620,171200,314833570,6900,6900,6900,6900,0
|
|
20230620,171100,314833570,6900,6900,6900,6900,0
|
|
20230620,171000,314833570,6900,6900,6900,6900,0
|
|
20230620,170900,314833570,6900,6900,6900,6900,0
|
|
20230620,170800,314833570,6900,6900,6900,6900,0
|
|
20230620,170700,314833570,6900,6900,6900,6900,273
|
|
20230620,170600,314833570,6900,6900,6900,6900,0
|
|
20230620,170500,314833570,6900,6900,6900,6900,0
|
|
20230620,170400,314833570,6900,6900,6900,6900,0
|
|
20230620,170300,314833570,6900,6900,6900,6900,0
|
|
20230620,170200,314833570,6900,6900,6900,6900,0
|
|
20230620,170100,314833570,6900,6900,6900,6900,0
|
|
20230620,170000,314833570,6900,6900,6900,6900,0
|
|
20230620,165900,314833570,6900,6900,6900,6900,0
|
|
20230620,165800,314833570,6900,6900,6900,6900,0
|
|
20230620,165700,314833570,6900,6900,6900,6900,0
|
|
20230620,165600,314833570,6900,6900,6900,6900,0
|
|
20230620,165500,314833570,6900,6900,6900,6900,0
|
|
20230620,165400,314833570,6900,6900,6900,6900,0
|
|
20230620,165300,314833570,6900,6900,6900,6900,0
|
|
20230620,165200,314833570,6900,6900,6900,6900,0
|
|
20230620,165100,314833570,6900,6900,6900,6900,0
|
|
20230620,165000,314833570,6900,6900,6900,6900,0
|
|
20230620,164900,314833570,6900,6900,6900,6900,0
|
|
20230620,164800,314833570,6900,6900,6900,6900,0
|
|
20230620,164700,314833570,6900,6900,6900,6900,0
|
|
20230620,164600,314833570,6900,6900,6900,6900,0
|
|
20230620,164500,314833570,6900,6900,6900,6900,0
|
|
20230620,164400,314833570,6900,6900,6900,6900,0
|
|
20230620,164300,314833570,6900,6900,6900,6900,0
|
|
20230620,164200,314833570,6900,6900,6900,6900,0
|
|
20230620,164100,314833570,6900,6900,6900,6900,0
|
|
20230620,164000,314833570,6900,6900,6900,6900,0
|
|
20230620,163900,314833570,6900,6900,6900,6900,0
|
|
20230620,163800,314833570,6900,6900,6900,6900,0
|
|
20230620,163700,314833570,6900,6900,6900,6900,273
|
|
20230620,163600,314833570,6900,6900,6900,6900,0
|
|
20230620,163500,314833570,6900,6900,6900,6900,0
|
|
20230620,163400,314833570,6900,6900,6900,6900,0
|
|
20230620,163300,314833570,6900,6900,6900,6900,0
|
|
20230620,163200,314833570,6900,6900,6900,6900,0
|
|
20230620,163100,314833570,6900,6900,6900,6900,0
|
|
20230620,163000,314833570,6900,6900,6900,6900,0
|
|
20230620,162900,314833570,6900,6900,6900,6900,0
|
|
20230620,162800,314833570,6900,6900,6900,6900,0
|
|
20230620,162700,314833570,6900,6900,6900,6900,0
|
|
20230620,162600,314833570,6900,6900,6900,6900,0
|
|
20230620,162500,314833570,6900,6900,6900,6900,0
|
|
20230620,162400,314833570,6900,6900,6900,6900,0
|
|
20230620,162300,314833570,6900,6900,6900,6900,0
|
|
20230620,162200,314833570,6900,6900,6900,6900,0
|
|
20230620,162100,314833570,6900,6900,6900,6900,0
|
|
20230620,162000,314833570,6900,6900,6900,6900,0
|
|
20230620,161900,314833570,6900,6900,6900,6900,0
|
|
20230620,161800,314833570,6900,6900,6900,6900,0
|
|
20230620,161700,314833570,6900,6900,6900,6900,0
|
|
20230620,161600,314833570,6900,6900,6900,6900,0
|
|
20230620,161500,314833570,6900,6900,6900,6900,0
|
|
20230620,161400,314833570,6900,6900,6900,6900,0
|
|
20230620,161300,314833570,6900,6900,6900,6900,0
|
|
20230620,161200,314833570,6900,6900,6900,6900,0
|
|
20230620,161100,314833570,6900,6900,6900,6900,0
|
|
20230620,161000,314833570,6900,6900,6900,6900,0
|
|
20230620,160900,314833570,6900,6900,6900,6900,0
|
|
20230620,160800,314833570,6900,6900,6900,6900,0
|
|
20230620,160700,314833570,6900,6900,6900,6900,273
|
|
20230620,160600,314833570,6900,6900,6900,6900,0
|
|
20230620,160500,314833570,6900,6900,6900,6900,0
|
|
20230620,160400,314833570,6900,6900,6900,6900,0
|
|
20230620,160300,314833570,6900,6900,6900,6900,0
|
|
20230620,160200,314833570,6900,6900,6900,6900,0
|
|
20230620,160100,314833570,6900,6900,6900,6900,0
|
|
20230620,160000,314833570,6900,6900,6900,6900,0
|
|
20230620,155900,314833570,6900,6900,6900,6900,0
|
|
20230620,155800,314833570,6900,6900,6900,6900,0
|
|
20230620,155700,314833570,6900,6900,6900,6900,0
|
|
20230620,155600,314833570,6900,6900,6900,6900,0
|
|
20230620,155500,314833570,6900,6900,6900,6900,0
|
|
20230620,155400,314833570,6900,6900,6900,6900,0
|
|
20230620,155300,314833570,6900,6900,6900,6900,0
|
|
20230620,155200,314833570,6900,6900,6900,6900,0
|
|
20230620,155100,314833570,6900,6900,6900,6900,0
|
|
20230620,155000,314833570,6900,6900,6900,6900,0
|
|
20230620,154900,314833570,6900,6900,6900,6900,0
|
|
20230620,154800,314833570,6900,6900,6900,6900,0
|
|
20230620,154700,314833570,6900,6900,6900,6900,0
|
|
20230620,154600,314833570,6900,6900,6900,6900,0
|
|
20230620,154500,314833570,6900,6900,6900,6900,0
|
|
20230620,154400,314833570,6900,6900,6900,6900,0
|
|
20230620,154300,314833570,6900,6900,6900,6900,0
|
|
20230620,154200,314833570,6900,6900,6900,6900,0
|
|
20230620,154100,314833570,6900,6900,6900,6900,0
|
|
20230620,154000,314833570,6900,6900,6900,6900,0
|
|
20230620,153900,314833570,6900,6900,6900,6900,0
|
|
20230620,153800,314833570,6900,6900,6900,6900,0
|
|
20230620,153700,314833570,6900,6900,6900,6900,273
|
|
20230620,153600,314833570,6900,6900,6900,6900,0
|
|
20230620,153500,314833570,6900,6900,6900,6900,0
|
|
20230620,153400,314833570,6900,6900,6900,6900,0
|
|
20230620,153300,314833570,6900,6900,6900,6900,0
|
|
20230620,153200,314833570,6900,6900,6900,6900,0
|
|
20230620,153100,314833570,6900,6900,6900,6900,0
|
|
20230620,153000,314833570,6900,6900,6900,6900,273
|
|
20230620,152900,312949870,6890,6890,6890,6890,0
|
|
20230620,152800,312949870,6890,6890,6890,6890,0
|
|
20230620,152700,312949870,6890,6890,6890,6890,0
|
|
20230620,152600,312949870,6890,6890,6890,6890,0
|
|
20230620,152500,312949870,6890,6890,6890,6890,0
|
|
20230620,152400,312949870,6890,6890,6890,6890,0
|
|
20230620,152300,312949870,6890,6890,6890,6890,0
|
|
20230620,152200,312949870,6890,6890,6890,6890,0
|
|
20230620,152100,312949870,6890,6890,6890,6890,0
|
|
20230620,152000,312949870,6890,6890,6890,6890,0
|
|
20230620,151900,312949870,6890,6890,6890,6880,245
|
|
20230620,151800,311264230,6890,6890,6890,6880,113
|
|
20230620,151700,310485760,6880,6880,6880,6880,1
|
|
20230620,151600,310478880,6880,6880,6880,6830,902
|
|
20230620,151500,304300560,6880,6880,6880,6880,0
|
|
20230620,151400,304300560,6880,6880,6880,6880,0
|
|
20230620,151300,304300560,6880,6880,6880,6880,1
|
|
20230620,151200,304293680,6890,6890,6890,6890,0
|
|
20230620,151100,304293680,6890,6890,6890,6890,0
|
|
20230620,151000,304293680,6890,6890,6890,6890,0
|
|
20230620,150900,304293680,6890,6890,6890,6890,0
|
|
20230620,150800,304293680,6890,6890,6890,6890,0
|
|
20230620,150700,304293680,6890,6890,6890,6890,0
|
|
20230620,150600,304293680,6890,6890,6890,6890,1
|
|
20230620,150500,304286790,6880,6880,6880,6880,0
|
|
20230620,150400,304286790,6880,6890,6890,6880,5
|
|
20230620,150300,304252360,6890,6890,6890,6890,1
|
|
20230620,150200,304245470,6900,6900,6900,6900,50
|
|
20230620,150100,303900470,6900,6890,6900,6890,590
|
|
20230620,150000,299830360,6890,6890,6890,6890,33
|
|
20230620,145900,299602990,6900,6900,6900,6900,0
|
|
20230620,145800,299602990,6900,6900,6900,6900,0
|
|
20230620,145700,299602990,6900,6870,6900,6870,2800
|
|
20230620,145600,280317000,6860,6860,6860,6860,0
|
|
20230620,145500,280317000,6860,6860,6870,6860,8
|
|
20230620,145400,280262080,6860,6860,6860,6860,3
|
|
20230620,145300,280241500,6860,6860,6860,6860,103
|
|
20230620,145200,279534920,6860,6860,6860,6860,3
|
|
20230620,145100,279514340,6870,6860,6870,6860,5
|
|
20230620,145000,279480030,6850,6860,6860,6850,91
|
|
20230620,144900,278856560,6870,6870,6870,6870,0
|
|
20230620,144800,278856560,6870,6870,6870,6870,0
|
|
20230620,144700,278856560,6870,6850,6870,6850,11
|
|
20230620,144600,278781140,6860,6860,6860,6860,154
|
|
20230620,144500,277724700,6860,6860,6860,6860,0
|
|
20230620,144400,277724700,6860,6860,6860,6860,0
|
|
20230620,144300,277724700,6860,6860,6860,6860,9
|
|
20230620,144200,277662960,6870,6870,6870,6870,0
|
|
20230620,144100,277662960,6870,6860,6870,6860,6
|
|
20230620,144000,277621770,6860,6870,6870,6860,6
|
|
20230620,143900,277580580,6860,6860,6860,6860,99
|
|
20230620,143800,276901440,6860,6860,6860,6860,0
|
|
20230620,143700,276901440,6860,6860,6860,6860,3
|
|
20230620,143600,276880860,6860,6860,6860,6860,13
|
|
20230620,143500,276791680,6870,6870,6870,6870,0
|
|
20230620,143400,276791680,6870,6870,6870,6870,0
|
|
20230620,143300,276791680,6870,6870,6870,6870,0
|
|
20230620,143200,276791680,6870,6870,6870,6870,0
|
|
20230620,143100,276791680,6870,6870,6870,6870,0
|
|
20230620,143000,276791680,6870,6860,6870,6860,2
|
|
20230620,142900,276777950,6870,6870,6870,6870,0
|
|
20230620,142800,276777950,6870,6870,6870,6870,0
|
|
20230620,142700,276777950,6870,6850,6870,6850,18
|
|
20230620,142600,276654590,6870,6870,6870,6870,0
|
|
20230620,142500,276654590,6870,6870,6870,6870,0
|
|
20230620,142400,276654590,6870,6870,6870,6870,0
|
|
20230620,142300,276654590,6870,6870,6870,6870,1740
|
|
20230620,142200,264700790,6870,6870,6870,6870,0
|
|
20230620,142100,264700790,6870,6870,6870,6870,0
|
|
20230620,142000,264700790,6870,6860,6870,6860,100
|
|
20230620,141900,264013810,6840,6840,6840,6840,0
|
|
20230620,141800,264013810,6840,6840,6840,6840,5
|
|
20230620,141700,263979610,6870,6870,6870,6870,0
|
|
20230620,141600,263979610,6870,6870,6870,6870,0
|
|
20230620,141500,263979610,6870,6870,6870,6870,0
|
|
20230620,141400,263979610,6870,6870,6870,6870,0
|
|
20230620,141300,263979610,6870,6870,6870,6870,0
|
|
20230620,141200,263979610,6870,6870,6870,6870,0
|
|
20230620,141100,263979610,6870,6870,6870,6870,0
|
|
20230620,141000,263979610,6870,6870,6870,6870,0
|
|
20230620,140900,263979610,6870,6870,6870,6870,0
|
|
20230620,140800,263979610,6870,6870,6870,6870,0
|
|
20230620,140700,263979610,6870,6870,6870,6870,2
|
|
20230620,140600,263965870,6860,6860,6860,6860,0
|
|
20230620,140500,263965870,6860,6850,6860,6850,8
|
|
20230620,140400,263911000,6850,6840,6850,6830,2188
|
|
20230620,140300,248966250,6840,6840,6840,6840,20
|
|
20230620,140200,248829450,6860,6860,6860,6860,0
|
|
20230620,140100,248829450,6860,6860,6860,6860,0
|
|
20230620,140000,248829450,6860,6860,6860,6860,0
|
|
20230620,135900,248829450,6860,6860,6860,6860,0
|
|
20230620,135800,248829450,6860,6860,6860,6860,0
|
|
20230620,135700,248829450,6860,6860,6860,6860,0
|
|
20230620,135600,248829450,6860,6860,6860,6860,0
|
|
20230620,135500,248829450,6860,6850,6860,6850,4
|
|
20230620,135400,248802020,6850,6850,6850,6850,0
|
|
20230620,135300,248802020,6850,6860,6860,6850,31
|
|
20230620,135200,248589370,6870,6870,6870,6870,10
|
|
20230620,135100,248520670,6870,6870,6870,6870,0
|
|
20230620,135000,248520670,6870,6870,6870,6870,0
|
|
20230620,134900,248520670,6870,6870,6870,6870,0
|
|
20230620,134800,248520670,6870,6860,6870,6860,3
|
|
20230620,134700,248500070,6860,6870,6870,6860,41
|
|
20230620,134600,248218410,6870,6870,6870,6870,0
|
|
20230620,134500,248218410,6870,6870,6870,6870,0
|
|
20230620,134400,248218410,6870,6870,6870,6870,0
|
|
20230620,134300,248218410,6870,6870,6870,6870,0
|
|
20230620,134200,248218410,6870,6870,6870,6870,0
|
|
20230620,134100,248218410,6870,6870,6870,6870,0
|
|
20230620,134000,248218410,6870,6870,6870,6870,0
|
|
20230620,133900,248218410,6870,6870,6870,6870,0
|
|
20230620,133800,248218410,6870,6870,6870,6870,0
|
|
20230620,133700,248218410,6870,6860,6870,6860,3
|
|
20230620,133600,248197810,6840,6840,6840,6840,0
|
|
20230620,133500,248197810,6840,6850,6850,6840,66
|
|
20230620,133400,247746160,6870,6870,6870,6870,0
|
|
20230620,133300,247746160,6870,6870,6870,6870,0
|
|
20230620,133200,247746160,6870,6870,6870,6870,0
|
|
20230620,133100,247746160,6870,6870,6870,6870,0
|
|
20230620,133000,247746160,6870,6850,6870,6850,78
|
|
20230620,132900,247211780,6870,6870,6870,6870,0
|
|
20230620,132800,247211780,6870,6870,6870,6870,0
|
|
20230620,132700,247211780,6870,6870,6870,6870,0
|
|
20230620,132600,247211780,6870,6870,6870,6870,0
|
|
20230620,132500,247211780,6870,6870,6870,6870,0
|
|
20230620,132400,247211780,6870,6870,6870,6870,0
|
|
20230620,132300,247211780,6870,6850,6870,6850,55
|
|
20230620,132200,246834930,6870,6870,6870,6870,0
|
|
20230620,132100,246834930,6870,6870,6870,6870,0
|
|
20230620,132000,246834930,6870,6870,6870,6850,85
|
|
20230620,131900,246251040,6870,6870,6870,6870,2
|
|
20230620,131800,246237300,6850,6850,6850,6850,1
|
|
20230620,131700,246230450,6870,6870,6870,6870,0
|
|
20230620,131600,246230450,6870,6870,6870,6870,0
|
|
20230620,131500,246230450,6870,6870,6870,6870,0
|
|
20230620,131400,246230450,6870,6870,6870,6870,2
|
|
20230620,131300,246216710,6860,6860,6860,6860,522
|
|
20230620,131200,242635790,6880,6880,6880,6880,2
|
|
20230620,131100,242622030,6870,6880,6880,6870,22
|
|
20230620,131000,242470870,6880,6880,6880,6880,2
|
|
20230620,130900,242457110,6880,6880,6880,6880,0
|
|
20230620,130800,242457110,6880,6880,6880,6880,2
|
|
20230620,130700,242443350,6880,6880,6880,6880,2
|
|
20230620,130600,242429590,6880,6880,6880,6880,0
|
|
20230620,130500,242429590,6880,6880,6880,6880,2
|
|
20230620,130400,242415830,6880,6880,6880,6880,0
|
|
20230620,130300,242415830,6880,6880,6880,6880,0
|
|
20230620,130200,242415830,6880,6880,6880,6880,2
|
|
20230620,130100,242402070,6880,6880,6880,6880,0
|
|
20230620,130000,242402070,6880,6880,6880,6880,0
|
|
20230620,125900,242402070,6880,6880,6880,6880,0
|
|
20230620,125800,242402070,6880,6880,6880,6880,0
|
|
20230620,125700,242402070,6880,6880,6880,6880,33
|
|
20230620,125600,242175030,6880,6880,6880,6880,0
|
|
20230620,125500,242175030,6880,6880,6880,6880,0
|
|
20230620,125400,242175030,6880,6880,6880,6880,0
|
|
20230620,125300,242175030,6880,6880,6880,6880,0
|
|
20230620,125200,242175030,6880,6880,6880,6880,0
|
|
20230620,125100,242175030,6880,6870,6880,6870,150
|
|
20230620,125000,241143520,6860,6860,6860,6860,0
|
|
20230620,124900,241143520,6860,6860,6860,6860,4
|
|
20230620,124800,241116080,6870,6870,6870,6870,1
|
|
20230620,124700,241109210,6870,6870,6870,6870,100
|
|
20230620,124600,240422210,6870,6870,6870,6870,0
|
|
20230620,124500,240422210,6870,6870,6870,6870,0
|
|
20230620,124400,240422210,6870,6870,6870,6870,0
|
|
20230620,124300,240422210,6870,6870,6870,6870,33
|
|
20230620,124200,240195500,6850,6850,6850,6850,0
|
|
20230620,124100,240195500,6850,6850,6850,6850,4
|
|
20230620,124000,240168100,6840,6840,6840,6840,0
|
|
20230620,123900,240168100,6840,6840,6840,6840,18
|
|
20230620,123800,240044980,6840,6840,6840,6840,0
|
|
20230620,123700,240044980,6840,6840,6840,6840,0
|
|
20230620,123600,240044980,6840,6840,6840,6840,100
|
|
20230620,123500,239360980,6840,6840,6840,6840,56
|
|
20230620,123400,238977940,6830,6830,6830,6830,0
|
|
20230620,123300,238977940,6830,6830,6830,6830,30
|
|
20230620,123200,238773040,6830,6830,6830,6830,0
|
|
20230620,123100,238773040,6830,6830,6830,6830,0
|
|
20230620,123000,238773040,6830,6830,6830,6830,0
|
|
20230620,122900,238773040,6830,6830,6830,6830,6
|
|
20230620,122800,238732060,6820,6850,6850,6820,1955
|
|
20230620,122700,225397650,6860,6860,6860,6860,0
|
|
20230620,122600,225397650,6860,6860,6860,6860,0
|
|
20230620,122500,225397650,6860,6860,6860,6860,2
|
|
20230620,122400,225383930,6870,6870,6870,6870,0
|
|
20230620,122300,225383930,6870,6870,6870,6870,0
|
|
20230620,122200,225383930,6870,6870,6870,6870,0
|
|
20230620,122100,225383930,6870,6870,6870,6870,0
|
|
20230620,122000,225383930,6870,6870,6870,6870,0
|
|
20230620,121900,225383930,6870,6830,6870,6830,528
|
|
20230620,121800,221773150,6830,6830,6830,6830,2
|
|
20230620,121700,221759490,6830,6830,6830,6830,300
|
|
20230620,121600,219710490,6830,6830,6830,6830,0
|
|
20230620,121500,219710490,6830,6830,6830,6830,0
|
|
20230620,121400,219710490,6830,6830,6830,6830,2
|
|
20230620,121300,219696830,6830,6830,6830,6830,0
|
|
20230620,121200,219696830,6830,6830,6830,6830,0
|
|
20230620,121100,219696830,6830,6830,6830,6830,2
|
|
20230620,121000,219683170,6830,6830,6830,6830,0
|
|
20230620,120900,219683170,6830,6830,6830,6830,0
|
|
20230620,120800,219683170,6830,6830,6830,6830,0
|
|
20230620,120700,219683170,6830,6830,6830,6830,0
|
|
20230620,120600,219683170,6830,6830,6830,6830,2
|
|
20230620,120500,219669510,6830,6830,6830,6830,0
|
|
20230620,120400,219669510,6830,6830,6830,6830,0
|
|
20230620,120300,219669510,6830,6830,6830,6830,0
|
|
20230620,120200,219669510,6830,6830,6830,6830,0
|
|
20230620,120100,219669510,6830,6830,6830,6830,0
|
|
20230620,120000,219669510,6830,6830,6830,6830,0
|
|
20230620,115900,219669510,6830,6830,6830,6830,0
|
|
20230620,115800,219669510,6830,6830,6830,6830,0
|
|
20230620,115700,219669510,6830,6830,6830,6830,615
|
|
20230620,115600,215469060,6840,6840,6840,6840,158
|
|
20230620,115500,214388340,6830,6830,6830,6830,0
|
|
20230620,115400,214388340,6830,6830,6830,6830,1
|
|
20230620,115300,214381510,6840,6840,6840,6840,3
|
|
20230620,115200,214360990,6840,6840,6840,6840,0
|
|
20230620,115100,214360990,6840,6840,6840,6840,0
|
|
20230620,115000,214360990,6840,6840,6840,6840,0
|
|
20230620,114900,214360990,6840,6840,6840,6840,0
|
|
20230620,114800,214360990,6840,6840,6840,6840,1
|
|
20230620,114700,214354150,6830,6830,6830,6830,2
|
|
20230620,114600,214340490,6840,6850,6850,6830,1001
|
|
20230620,114500,207500420,6870,6870,6870,6870,0
|
|
20230620,114400,207500420,6870,6860,6870,6860,6
|
|
20230620,114300,207459250,6850,6850,6850,6850,0
|
|
20230620,114200,207459250,6850,6850,6850,6850,0
|
|
20230620,114100,207459250,6850,6850,6850,6850,20
|
|
20230620,114000,207322250,6870,6870,6870,6870,0
|
|
20230620,113900,207322250,6870,6870,6870,6870,2
|
|
20230620,113800,207308510,6860,6860,6860,6860,0
|
|
20230620,113700,207308510,6860,6860,6860,6860,47
|
|
20230620,113600,206986090,6870,6870,6870,6870,0
|
|
20230620,113500,206986090,6870,6870,6870,6870,0
|
|
20230620,113400,206986090,6870,6870,6870,6870,0
|
|
20230620,113300,206986090,6870,6870,6870,6870,1
|
|
20230620,113200,206979220,6860,6870,6870,6860,380
|
|
20230620,113100,204371500,6870,6870,6870,6870,0
|
|
20230620,113000,204371500,6870,6870,6870,6870,0
|
|
20230620,112900,204371500,6870,6870,6870,6870,0
|
|
20230620,112800,204371500,6870,6870,6870,6870,0
|
|
20230620,112700,204371500,6870,6870,6870,6870,21
|
|
20230620,112600,204227230,6870,6870,6870,6870,0
|
|
20230620,112500,204227230,6870,6870,6870,6870,0
|
|
20230620,112400,204227230,6870,6870,6870,6870,3
|
|
20230620,112300,204206620,6880,6880,6880,6880,6
|
|
20230620,112200,204165340,6880,6880,6880,6880,297
|
|
20230620,112100,202121980,6880,6880,6880,6880,0
|
|
20230620,112000,202121980,6880,6880,6880,6880,0
|
|
20230620,111900,202121980,6880,6880,6880,6880,0
|
|
20230620,111800,202121980,6880,6880,6880,6880,0
|
|
20230620,111700,202121980,6880,6880,6880,6880,0
|
|
20230620,111600,202121980,6880,6880,6880,6880,0
|
|
20230620,111500,202121980,6880,6880,6880,6880,0
|
|
20230620,111400,202121980,6880,6880,6880,6880,0
|
|
20230620,111300,202121980,6880,6880,6880,6880,197
|
|
20230620,111200,200766620,6880,6880,6880,6880,1
|
|
20230620,111100,200759740,6880,6880,6880,6880,2
|
|
20230620,111000,200745980,6880,6880,6880,6880,0
|
|
20230620,110900,200745980,6880,6880,6880,6880,0
|
|
20230620,110800,200745980,6880,6880,6880,6880,0
|
|
20230620,110700,200745980,6880,6880,6880,6880,100
|
|
20230620,110600,200057980,6880,6880,6880,6880,2
|
|
20230620,110500,200044220,6880,6880,6880,6880,0
|
|
20230620,110400,200044220,6880,6880,6880,6880,0
|
|
20230620,110300,200044220,6880,6880,6880,6880,0
|
|
20230620,110200,200044220,6880,6880,6880,6880,0
|
|
20230620,110100,200044220,6880,6880,6880,6880,15
|
|
20230620,110000,199941020,6880,6880,6880,6880,0
|
|
20230620,105900,199941020,6880,6880,6880,6880,0
|
|
20230620,105800,199941020,6880,6880,6880,6880,0
|
|
20230620,105700,199941020,6880,6880,6880,6880,2
|
|
20230620,105600,199927260,6880,6880,6880,6880,0
|
|
20230620,105500,199927260,6880,6880,6880,6880,0
|
|
20230620,105400,199927260,6880,6880,6880,6880,0
|
|
20230620,105300,199927260,6880,6880,6880,6880,2
|
|
20230620,105200,199913500,6880,6880,6880,6880,0
|
|
20230620,105100,199913500,6880,6880,6880,6880,3
|
|
20230620,105000,199892860,6850,6850,6850,6850,0
|
|
20230620,104900,199892860,6850,6850,6850,6850,416
|
|
20230620,104800,197043260,6850,6850,6850,6850,2
|
|
20230620,104700,197029560,6830,6830,6830,6830,0
|
|
20230620,104600,197029560,6830,6850,6850,6830,41
|
|
20230620,104500,196749490,6840,6860,6860,6840,500
|
|
20230620,104400,193328670,6880,6880,6880,6880,476
|
|
20230620,104300,190053790,6880,6880,6880,6880,52
|
|
20230620,104200,189696030,6880,6860,6880,6860,529
|
|
20230620,104100,186066990,6860,6860,6860,6860,0
|
|
20230620,104000,186066990,6860,6860,6860,6860,0
|
|
20230620,103900,186066990,6860,6860,6860,6860,2
|
|
20230620,103800,186053270,6860,6860,6860,6860,0
|
|
20230620,103700,186053270,6860,6860,6860,6860,0
|
|
20230620,103600,186053270,6860,6860,6860,6860,0
|
|
20230620,103500,186053270,6860,6860,6860,6860,2
|
|
20230620,103400,186039550,6860,6860,6860,6860,0
|
|
20230620,103300,186039550,6860,6850,6860,6850,6
|
|
20230620,103200,185998400,6850,6860,6860,6850,845
|
|
20230620,103100,180207050,6880,6880,6880,6880,0
|
|
20230620,103000,180207050,6880,6860,6880,6860,4
|
|
20230620,102900,180179570,6880,6880,6880,6860,82
|
|
20230620,102800,179616970,6880,6880,6880,6880,2
|
|
20230620,102700,179603210,6880,6880,6880,6880,0
|
|
20230620,102600,179603210,6880,6880,6880,6880,152
|
|
20230620,102500,178557450,6880,6880,6880,6880,0
|
|
20230620,102400,178557450,6880,6880,6880,6880,7
|
|
20230620,102300,178509290,6870,6870,6870,6870,207
|
|
20230620,102200,177087200,6870,6870,6870,6870,70
|
|
20230620,102100,176606300,6880,6880,6880,6880,0
|
|
20230620,102000,176606300,6880,6880,6880,6880,4
|
|
20230620,101900,176578780,6880,6880,6880,6880,31
|
|
20230620,101800,176365500,6870,6870,6880,6870,3356
|
|
20230620,101700,153276970,6880,6840,6880,6840,2000
|
|
20230620,101600,139555860,6840,6840,6840,6840,0
|
|
20230620,101500,139555860,6840,6840,6840,6840,3
|
|
20230620,101400,139535340,6840,6840,6840,6840,0
|
|
20230620,101300,139535340,6840,6840,6840,6840,0
|
|
20230620,101200,139535340,6840,6830,6840,6830,11
|
|
20230620,101100,139460190,6830,6830,6830,6830,240
|
|
20230620,101000,137820990,6850,6850,6850,6850,0
|
|
20230620,100900,137820990,6850,6850,6850,6850,20
|
|
20230620,100800,137683990,6850,6850,6850,6850,2
|
|
20230620,100700,137670290,6850,6850,6850,6850,1
|
|
20230620,100600,137663440,6830,6830,6830,6830,0
|
|
20230620,100500,137663440,6830,6820,6830,6820,880
|
|
20230620,100400,131661040,6830,6850,6850,6830,251
|
|
20230620,100300,129944710,6850,6850,6850,6850,245
|
|
20230620,100200,128266460,6850,6850,6850,6850,1
|
|
20230620,100100,128259610,6880,6880,6880,6880,0
|
|
20230620,100000,128259610,6880,6860,6880,6840,256
|
|
20230620,095900,126503450,6860,6870,6880,6860,5
|
|
20230620,095800,126469100,6870,6840,6870,6840,292
|
|
20230620,095700,124471410,6840,6820,6840,6820,975
|
|
20230620,095600,117814360,6820,6820,6820,6820,89
|
|
20230620,095500,117207380,6790,6810,6810,6790,3000
|
|
20230620,095400,96810120,6840,6840,6840,6840,61
|
|
20230620,095300,96392880,6860,6890,6890,6850,1332
|
|
20230620,095200,87262650,6870,6870,6870,6870,500
|
|
20230620,095100,83827650,6890,6890,6890,6890,2
|
|
20230620,095000,83813870,6890,6890,6890,6890,3
|
|
20230620,094900,83793200,6870,6870,6870,6870,230
|
|
20230620,094800,82213100,6890,6890,6890,6890,152
|
|
20230620,094700,81165820,6890,6890,6890,6890,100
|
|
20230620,094600,80476820,6890,6890,6890,6890,2
|
|
20230620,094500,80463040,6890,6890,6890,6890,0
|
|
20230620,094400,80463040,6890,6870,6890,6870,3
|
|
20230620,094300,80442390,6890,6890,6900,6890,68
|
|
20230620,094200,79973300,6870,6870,6870,6870,242
|
|
20230620,094100,78310760,6870,6870,6870,6870,2
|
|
20230620,094000,78297020,6870,6870,6870,6870,0
|
|
20230620,093900,78297020,6870,6870,6870,6870,2
|
|
20230620,093800,78283280,6870,6870,6870,6870,2
|
|
20230620,093700,78269540,6870,6870,6870,6870,423
|
|
20230620,093600,75363530,6870,6900,6900,6870,349
|
|
20230620,093500,72960710,6900,6900,6900,6900,42
|
|
20230620,093400,72670910,6900,6890,6900,6890,2137
|
|
20230620,093300,57926230,6900,6900,6900,6900,2
|
|
20230620,093200,57912430,6900,6890,6900,6890,1000
|
|
20230620,093100,51012910,6890,6870,6890,6870,709
|
|
20230620,093000,46134040,6870,6880,6880,6870,76
|
|
20230620,092900,45611180,6880,6870,6880,6870,4
|
|
20230620,092800,45583670,6880,6880,6880,6880,0
|
|
20230620,092700,45583670,6880,6870,6880,6870,4
|
|
20230620,092600,45556170,6880,6840,6880,6840,48
|
|
20230620,092500,45227770,6840,6820,6840,6810,30
|
|
20230620,092400,45023190,6830,6870,6870,6830,83
|
|
20230620,092300,44454980,6840,6810,6840,6810,328
|
|
20230620,092200,42214460,6820,6840,6840,6820,38
|
|
20230620,092100,41954580,6840,6850,6850,6830,1926
|
|
20230620,092000,28786460,6870,6870,6870,6870,0
|
|
20230620,091900,28786460,6870,6870,6870,6870,0
|
|
20230620,091800,28786460,6870,6870,6870,6870,0
|
|
20230620,091700,28786460,6870,6870,6870,6870,300
|
|
20230620,091600,26725460,6870,6860,6870,6860,53
|
|
20230620,091500,26361360,6880,6880,6880,6880,0
|
|
20230620,091400,26361360,6880,6880,6880,6880,0
|
|
20230620,091300,26361360,6880,6880,6880,6880,0
|
|
20230620,091200,26361360,6880,6880,6880,6880,0
|
|
20230620,091100,26361360,6880,6880,6880,6880,0
|
|
20230620,091000,26361360,6880,6880,6880,6880,0
|
|
20230620,090900,26361360,6880,6880,6880,6880,122
|
|
20230620,090800,25522000,6880,6880,6880,6880,4
|
|
20230620,090700,25494480,6880,6840,6880,6840,138
|
|
20230620,090600,24548340,6840,6840,6840,6840,699
|
|
20230620,090500,19767180,6840,6800,6840,6790,192
|
|
20230620,090400,18456920,6820,6820,6820,6820,526
|
|
20230620,090300,14869600,6820,6820,6820,6820,2
|
|
20230620,090200,14855960,6790,6790,6790,6790,1
|
|
20230620,090100,14849170,6810,6830,6830,6720,1517
|
|
20230620,090000,4616630,6830,6840,6840,6830,675
|