603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190000,80506060,7370,7370,7370,7370,136
|
|
20230605,185900,80506060,7370,7370,7370,7370,0
|
|
20230605,185800,80506060,7370,7370,7370,7370,0
|
|
20230605,185700,80506060,7370,7370,7370,7370,0
|
|
20230605,185600,80506060,7370,7370,7370,7370,0
|
|
20230605,185500,80506060,7370,7370,7370,7370,0
|
|
20230605,185400,80506060,7370,7370,7370,7370,0
|
|
20230605,185300,80506060,7370,7370,7370,7370,0
|
|
20230605,185200,80506060,7370,7370,7370,7370,0
|
|
20230605,185100,80506060,7370,7370,7370,7370,0
|
|
20230605,185000,80506060,7370,7370,7370,7370,0
|
|
20230605,184900,80506060,7370,7370,7370,7370,0
|
|
20230605,184800,80506060,7370,7370,7370,7370,0
|
|
20230605,184700,80506060,7370,7370,7370,7370,0
|
|
20230605,184600,80506060,7370,7370,7370,7370,0
|
|
20230605,184500,80506060,7370,7370,7370,7370,0
|
|
20230605,184400,80506060,7370,7370,7370,7370,0
|
|
20230605,184300,80506060,7370,7370,7370,7370,0
|
|
20230605,184200,80506060,7370,7370,7370,7370,0
|
|
20230605,184100,80506060,7370,7370,7370,7370,0
|
|
20230605,184000,80506060,7370,7370,7370,7370,0
|
|
20230605,183900,80506060,7370,7370,7370,7370,0
|
|
20230605,183800,80506060,7370,7370,7370,7370,0
|
|
20230605,183700,80506060,7370,7370,7370,7370,0
|
|
20230605,183600,80506060,7370,7370,7370,7370,0
|
|
20230605,183500,80506060,7370,7370,7370,7370,0
|
|
20230605,183400,80506060,7370,7370,7370,7370,0
|
|
20230605,183300,80506060,7370,7370,7370,7370,0
|
|
20230605,183200,80506060,7370,7370,7370,7370,0
|
|
20230605,183100,80506060,7370,7370,7370,7370,0
|
|
20230605,183000,80506060,7370,7370,7370,7370,136
|
|
20230605,182900,80506060,7370,7370,7370,7370,0
|
|
20230605,182800,80506060,7370,7370,7370,7370,0
|
|
20230605,182700,80506060,7370,7370,7370,7370,0
|
|
20230605,182600,80506060,7370,7370,7370,7370,0
|
|
20230605,182500,80506060,7370,7370,7370,7370,0
|
|
20230605,182400,80506060,7370,7370,7370,7370,0
|
|
20230605,182300,80506060,7370,7370,7370,7370,0
|
|
20230605,182200,80506060,7370,7370,7370,7370,0
|
|
20230605,182100,80506060,7370,7370,7370,7370,0
|
|
20230605,182000,80506060,7370,7370,7370,7370,0
|
|
20230605,181900,80506060,7370,7370,7370,7370,0
|
|
20230605,181800,80506060,7370,7370,7370,7370,0
|
|
20230605,181700,80506060,7370,7370,7370,7370,0
|
|
20230605,181600,80506060,7370,7370,7370,7370,0
|
|
20230605,181500,80506060,7370,7370,7370,7370,0
|
|
20230605,181400,80506060,7370,7370,7370,7370,0
|
|
20230605,181300,80506060,7370,7370,7370,7370,0
|
|
20230605,181200,80506060,7370,7370,7370,7370,0
|
|
20230605,181100,80506060,7370,7370,7370,7370,0
|
|
20230605,181000,80506060,7370,7370,7370,7370,0
|
|
20230605,180900,80506060,7370,7370,7370,7370,0
|
|
20230605,180800,80506060,7370,7370,7370,7370,0
|
|
20230605,180700,80506060,7370,7370,7370,7370,0
|
|
20230605,180600,80506060,7370,7370,7370,7370,0
|
|
20230605,180500,80506060,7370,7370,7370,7370,0
|
|
20230605,180400,80506060,7370,7370,7370,7370,0
|
|
20230605,180300,80506060,7370,7370,7370,7370,0
|
|
20230605,180200,80506060,7370,7370,7370,7370,0
|
|
20230605,180100,80506060,7370,7370,7370,7370,0
|
|
20230605,180000,80506060,7370,7370,7370,7370,136
|
|
20230605,175900,80506060,7370,7370,7370,7370,0
|
|
20230605,175800,80506060,7370,7370,7370,7370,0
|
|
20230605,175700,80506060,7370,7370,7370,7370,0
|
|
20230605,175600,80506060,7370,7370,7370,7370,0
|
|
20230605,175500,80506060,7370,7370,7370,7370,0
|
|
20230605,175400,80506060,7370,7370,7370,7370,0
|
|
20230605,175300,80506060,7370,7370,7370,7370,0
|
|
20230605,175200,80506060,7370,7370,7370,7370,0
|
|
20230605,175100,80506060,7370,7370,7370,7370,0
|
|
20230605,175000,80506060,7370,7370,7370,7370,0
|
|
20230605,174900,80506060,7370,7370,7370,7370,0
|
|
20230605,174800,80506060,7370,7370,7370,7370,0
|
|
20230605,174700,80506060,7370,7370,7370,7370,0
|
|
20230605,174600,80506060,7370,7370,7370,7370,0
|
|
20230605,174500,80506060,7370,7370,7370,7370,0
|
|
20230605,174400,80506060,7370,7370,7370,7370,0
|
|
20230605,174300,80506060,7370,7370,7370,7370,0
|
|
20230605,174200,80506060,7370,7370,7370,7370,0
|
|
20230605,174100,80506060,7370,7370,7370,7370,0
|
|
20230605,174000,80506060,7370,7370,7370,7370,0
|
|
20230605,173900,80506060,7370,7370,7370,7370,0
|
|
20230605,173800,80506060,7370,7370,7370,7370,0
|
|
20230605,173700,80506060,7370,7370,7370,7370,0
|
|
20230605,173600,80506060,7370,7370,7370,7370,0
|
|
20230605,173500,80506060,7370,7370,7370,7370,0
|
|
20230605,173400,80506060,7370,7370,7370,7370,0
|
|
20230605,173300,80506060,7370,7370,7370,7370,0
|
|
20230605,173200,80506060,7370,7370,7370,7370,0
|
|
20230605,173100,80506060,7370,7370,7370,7370,0
|
|
20230605,173000,80506060,7370,7370,7370,7370,136
|
|
20230605,172900,80506060,7370,7370,7370,7370,0
|
|
20230605,172800,80506060,7370,7370,7370,7370,0
|
|
20230605,172700,80506060,7370,7370,7370,7370,0
|
|
20230605,172600,80506060,7370,7370,7370,7370,0
|
|
20230605,172500,80506060,7370,7370,7370,7370,0
|
|
20230605,172400,80506060,7370,7370,7370,7370,0
|
|
20230605,172300,80506060,7370,7370,7370,7370,0
|
|
20230605,172200,80506060,7370,7370,7370,7370,0
|
|
20230605,172100,80506060,7370,7370,7370,7370,0
|
|
20230605,172000,80506060,7370,7370,7370,7370,0
|
|
20230605,171900,80506060,7370,7370,7370,7370,0
|
|
20230605,171800,80506060,7370,7370,7370,7370,0
|
|
20230605,171700,80506060,7370,7370,7370,7370,0
|
|
20230605,171600,80506060,7370,7370,7370,7370,0
|
|
20230605,171500,80506060,7370,7370,7370,7370,0
|
|
20230605,171400,80506060,7370,7370,7370,7370,0
|
|
20230605,171300,80506060,7370,7370,7370,7370,0
|
|
20230605,171200,80506060,7370,7370,7370,7370,0
|
|
20230605,171100,80506060,7370,7370,7370,7370,0
|
|
20230605,171000,80506060,7370,7370,7370,7370,0
|
|
20230605,170900,80506060,7370,7370,7370,7370,0
|
|
20230605,170800,80506060,7370,7370,7370,7370,0
|
|
20230605,170700,80506060,7370,7370,7370,7370,0
|
|
20230605,170600,80506060,7370,7370,7370,7370,0
|
|
20230605,170500,80506060,7370,7370,7370,7370,0
|
|
20230605,170400,80506060,7370,7370,7370,7370,0
|
|
20230605,170300,80506060,7370,7370,7370,7370,0
|
|
20230605,170200,80506060,7370,7370,7370,7370,0
|
|
20230605,170100,80506060,7370,7370,7370,7370,0
|
|
20230605,170000,80506060,7370,7370,7370,7370,136
|
|
20230605,165900,80506060,7370,7370,7370,7370,0
|
|
20230605,165800,80506060,7370,7370,7370,7370,0
|
|
20230605,165700,80506060,7370,7370,7370,7370,0
|
|
20230605,165600,80506060,7370,7370,7370,7370,0
|
|
20230605,165500,80506060,7370,7370,7370,7370,0
|
|
20230605,165400,80506060,7370,7370,7370,7370,0
|
|
20230605,165300,80506060,7370,7370,7370,7370,0
|
|
20230605,165200,80506060,7370,7370,7370,7370,0
|
|
20230605,165100,80506060,7370,7370,7370,7370,0
|
|
20230605,165000,80506060,7370,7370,7370,7370,0
|
|
20230605,164900,80506060,7370,7370,7370,7370,0
|
|
20230605,164800,80506060,7370,7370,7370,7370,0
|
|
20230605,164700,80506060,7370,7370,7370,7370,0
|
|
20230605,164600,80506060,7370,7370,7370,7370,0
|
|
20230605,164500,80506060,7370,7370,7370,7370,0
|
|
20230605,164400,80506060,7370,7370,7370,7370,0
|
|
20230605,164300,80506060,7370,7370,7370,7370,0
|
|
20230605,164200,80506060,7370,7370,7370,7370,0
|
|
20230605,164100,80506060,7370,7370,7370,7370,0
|
|
20230605,164000,80506060,7370,7370,7370,7370,0
|
|
20230605,163900,80506060,7370,7370,7370,7370,0
|
|
20230605,163800,80506060,7370,7370,7370,7370,0
|
|
20230605,163700,80506060,7370,7370,7370,7370,0
|
|
20230605,163600,80506060,7370,7370,7370,7370,0
|
|
20230605,163500,80506060,7370,7370,7370,7370,0
|
|
20230605,163400,80506060,7370,7370,7370,7370,0
|
|
20230605,163300,80506060,7370,7370,7370,7370,0
|
|
20230605,163200,80506060,7370,7370,7370,7370,0
|
|
20230605,163100,80506060,7370,7370,7370,7370,0
|
|
20230605,163000,80506060,7370,7370,7370,7370,136
|
|
20230605,162900,80506060,7370,7370,7370,7370,0
|
|
20230605,162800,80506060,7370,7370,7370,7370,0
|
|
20230605,162700,80506060,7370,7370,7370,7370,0
|
|
20230605,162600,80506060,7370,7370,7370,7370,0
|
|
20230605,162500,80506060,7370,7370,7370,7370,0
|
|
20230605,162400,80506060,7370,7370,7370,7370,0
|
|
20230605,162300,80506060,7370,7370,7370,7370,0
|
|
20230605,162200,80506060,7370,7370,7370,7370,0
|
|
20230605,162100,80506060,7370,7370,7370,7370,0
|
|
20230605,162000,80506060,7370,7370,7370,7370,0
|
|
20230605,161900,80506060,7370,7370,7370,7370,0
|
|
20230605,161800,80506060,7370,7370,7370,7370,0
|
|
20230605,161700,80506060,7370,7370,7370,7370,0
|
|
20230605,161600,80506060,7370,7370,7370,7370,0
|
|
20230605,161500,80506060,7370,7370,7370,7370,0
|
|
20230605,161400,80506060,7370,7370,7370,7370,0
|
|
20230605,161300,80506060,7370,7370,7370,7370,0
|
|
20230605,161200,80506060,7370,7370,7370,7370,0
|
|
20230605,161100,80506060,7370,7370,7370,7370,0
|
|
20230605,161000,80506060,7370,7370,7370,7370,0
|
|
20230605,160900,80506060,7370,7370,7370,7370,0
|
|
20230605,160800,80506060,7370,7370,7370,7370,0
|
|
20230605,160700,80506060,7370,7370,7370,7370,0
|
|
20230605,160600,80506060,7370,7370,7370,7370,0
|
|
20230605,160500,80506060,7370,7370,7370,7370,0
|
|
20230605,160400,80506060,7370,7370,7370,7370,0
|
|
20230605,160300,80506060,7370,7370,7370,7370,0
|
|
20230605,160200,80506060,7370,7370,7370,7370,0
|
|
20230605,160100,80506060,7370,7370,7370,7370,0
|
|
20230605,160000,80506060,7370,7370,7370,7370,136
|
|
20230605,155900,80506060,7370,7370,7370,7370,0
|
|
20230605,155800,80506060,7370,7370,7370,7370,0
|
|
20230605,155700,80506060,7370,7370,7370,7370,0
|
|
20230605,155600,80506060,7370,7370,7370,7370,0
|
|
20230605,155500,80506060,7370,7370,7370,7370,0
|
|
20230605,155400,80506060,7370,7370,7370,7370,0
|
|
20230605,155300,80506060,7370,7370,7370,7370,0
|
|
20230605,155200,80506060,7370,7370,7370,7370,0
|
|
20230605,155100,80506060,7370,7370,7370,7370,0
|
|
20230605,155000,80506060,7370,7370,7370,7370,0
|
|
20230605,154900,80506060,7370,7370,7370,7370,0
|
|
20230605,154800,80506060,7370,7370,7370,7370,0
|
|
20230605,154700,80506060,7370,7370,7370,7370,0
|
|
20230605,154600,80506060,7370,7370,7370,7370,0
|
|
20230605,154500,80506060,7370,7370,7370,7370,0
|
|
20230605,154400,80506060,7370,7370,7370,7370,0
|
|
20230605,154300,80506060,7370,7370,7370,7370,0
|
|
20230605,154200,80506060,7370,7370,7370,7370,0
|
|
20230605,154100,80506060,7370,7370,7370,7370,0
|
|
20230605,154000,80506060,7370,7370,7370,7370,0
|
|
20230605,153900,80506060,7370,7370,7370,7370,0
|
|
20230605,153800,80506060,7370,7370,7370,7370,0
|
|
20230605,153700,80506060,7370,7370,7370,7370,0
|
|
20230605,153600,80506060,7370,7370,7370,7370,0
|
|
20230605,153500,80506060,7370,7370,7370,7370,0
|
|
20230605,153400,80506060,7370,7370,7370,7370,0
|
|
20230605,153300,80506060,7370,7370,7370,7370,0
|
|
20230605,153200,80506060,7370,7370,7370,7370,0
|
|
20230605,153100,80506060,7370,7370,7370,7370,0
|
|
20230605,153000,80506060,7370,7370,7370,7370,272
|
|
20230605,152900,79503740,7370,7370,7370,7370,0
|
|
20230605,152800,79503740,7370,7370,7370,7370,0
|
|
20230605,152700,79503740,7370,7370,7370,7370,0
|
|
20230605,152600,79503740,7370,7370,7370,7370,0
|
|
20230605,152500,79503740,7370,7370,7370,7370,0
|
|
20230605,152400,79503740,7370,7370,7370,7370,0
|
|
20230605,152300,79503740,7370,7370,7370,7370,0
|
|
20230605,152200,79503740,7370,7370,7370,7370,0
|
|
20230605,152100,79503740,7370,7370,7370,7370,0
|
|
20230605,152000,79503740,7370,7370,7370,7370,0
|
|
20230605,151900,79503740,7370,7370,7370,7370,0
|
|
20230605,151800,79503740,7370,7370,7370,7370,0
|
|
20230605,151700,79503740,7370,7370,7370,7370,0
|
|
20230605,151600,79503740,7370,7370,7370,7370,0
|
|
20230605,151500,79503740,7370,7370,7370,7370,0
|
|
20230605,151400,79503740,7370,7370,7370,7370,0
|
|
20230605,151300,79503740,7370,7340,7370,7340,15
|
|
20230605,151200,79393610,7340,7340,7340,7340,0
|
|
20230605,151100,79393610,7340,7340,7340,7340,54
|
|
20230605,151000,78997250,7370,7370,7370,7370,1
|
|
20230605,150900,78989880,7340,7340,7340,7340,0
|
|
20230605,150800,78989880,7340,7340,7340,7340,0
|
|
20230605,150700,78989880,7340,7340,7340,7340,0
|
|
20230605,150600,78989880,7340,7340,7340,7340,8
|
|
20230605,150500,78931160,7370,7370,7370,7370,0
|
|
20230605,150400,78931160,7370,7370,7370,7370,0
|
|
20230605,150300,78931160,7370,7370,7370,7370,0
|
|
20230605,150200,78931160,7370,7370,7370,7370,1
|
|
20230605,150100,78923790,7380,7380,7380,7380,0
|
|
20230605,150000,78923790,7380,7380,7380,7380,13
|
|
20230605,145900,78827850,7340,7340,7340,7340,0
|
|
20230605,145800,78827850,7340,7340,7340,7340,0
|
|
20230605,145700,78827850,7340,7340,7340,7340,76
|
|
20230605,145600,78270010,7350,7350,7350,7350,0
|
|
20230605,145500,78270010,7350,7350,7350,7350,79
|
|
20230605,145400,77689360,7350,7350,7350,7350,300
|
|
20230605,145300,75484360,7350,7350,7350,7350,0
|
|
20230605,145200,75484360,7350,7350,7350,7350,0
|
|
20230605,145100,75484360,7350,7350,7350,7350,0
|
|
20230605,145000,75484360,7350,7350,7350,7350,0
|
|
20230605,144900,75484360,7350,7350,7350,7350,0
|
|
20230605,144800,75484360,7350,7350,7350,7350,0
|
|
20230605,144700,75484360,7350,7350,7350,7350,0
|
|
20230605,144600,75484360,7350,7350,7350,7350,0
|
|
20230605,144500,75484360,7350,7350,7350,7350,0
|
|
20230605,144400,75484360,7350,7350,7350,7350,0
|
|
20230605,144300,75484360,7350,7350,7350,7350,0
|
|
20230605,144200,75484360,7350,7350,7350,7350,0
|
|
20230605,144100,75484360,7350,7350,7350,7350,0
|
|
20230605,144000,75484360,7350,7350,7350,7350,0
|
|
20230605,143900,75484360,7350,7350,7350,7350,0
|
|
20230605,143800,75484360,7350,7350,7350,7350,0
|
|
20230605,143700,75484360,7350,7350,7350,7350,48
|
|
20230605,143600,75131560,7380,7380,7380,7380,0
|
|
20230605,143500,75131560,7380,7380,7380,7380,1
|
|
20230605,143400,75124180,7340,7340,7340,7340,0
|
|
20230605,143300,75124180,7340,7340,7340,7340,0
|
|
20230605,143200,75124180,7340,7340,7340,7340,0
|
|
20230605,143100,75124180,7340,7340,7340,7340,0
|
|
20230605,143000,75124180,7340,7340,7340,7340,0
|
|
20230605,142900,75124180,7340,7340,7340,7340,0
|
|
20230605,142800,75124180,7340,7340,7340,7340,0
|
|
20230605,142700,75124180,7340,7340,7340,7340,8
|
|
20230605,142600,75065460,7380,7380,7380,7380,0
|
|
20230605,142500,75065460,7380,7380,7380,7380,0
|
|
20230605,142400,75065460,7380,7380,7380,7380,0
|
|
20230605,142300,75065460,7380,7380,7380,7380,0
|
|
20230605,142200,75065460,7380,7380,7380,7380,0
|
|
20230605,142100,75065460,7380,7380,7380,7380,0
|
|
20230605,142000,75065460,7380,7380,7380,7380,0
|
|
20230605,141900,75065460,7380,7380,7380,7380,0
|
|
20230605,141800,75065460,7380,7380,7380,7380,0
|
|
20230605,141700,75065460,7380,7380,7380,7380,0
|
|
20230605,141600,75065460,7380,7380,7380,7380,1
|
|
20230605,141500,75058080,7380,7380,7380,7380,0
|
|
20230605,141400,75058080,7380,7380,7380,7380,0
|
|
20230605,141300,75058080,7380,7380,7380,7380,0
|
|
20230605,141200,75058080,7380,7380,7380,7380,0
|
|
20230605,141100,75058080,7380,7380,7380,7380,0
|
|
20230605,141000,75058080,7380,7380,7380,7380,0
|
|
20230605,140900,75058080,7380,7380,7380,7380,0
|
|
20230605,140800,75058080,7380,7380,7380,7380,0
|
|
20230605,140700,75058080,7380,7380,7380,7380,0
|
|
20230605,140600,75058080,7380,7380,7380,7380,0
|
|
20230605,140500,75058080,7380,7380,7380,7380,0
|
|
20230605,140400,75058080,7380,7380,7380,7380,0
|
|
20230605,140300,75058080,7380,7380,7380,7380,0
|
|
20230605,140200,75058080,7380,7380,7380,7380,0
|
|
20230605,140100,75058080,7380,7380,7380,7380,0
|
|
20230605,140000,75058080,7380,7380,7380,7380,0
|
|
20230605,135900,75058080,7380,7380,7380,7380,0
|
|
20230605,135800,75058080,7380,7380,7380,7380,0
|
|
20230605,135700,75058080,7380,7380,7380,7380,0
|
|
20230605,135600,75058080,7380,7380,7380,7380,0
|
|
20230605,135500,75058080,7380,7380,7380,7380,0
|
|
20230605,135400,75058080,7380,7380,7380,7380,0
|
|
20230605,135300,75058080,7380,7380,7380,7380,0
|
|
20230605,135200,75058080,7380,7380,7380,7380,0
|
|
20230605,135100,75058080,7380,7380,7380,7380,0
|
|
20230605,135000,75058080,7380,7380,7380,7380,0
|
|
20230605,134900,75058080,7380,7380,7380,7380,0
|
|
20230605,134800,75058080,7380,7380,7380,7380,0
|
|
20230605,134700,75058080,7380,7380,7380,7380,57
|
|
20230605,134600,74637420,7380,7380,7380,7380,0
|
|
20230605,134500,74637420,7380,7380,7380,7380,0
|
|
20230605,134400,74637420,7380,7380,7380,7380,0
|
|
20230605,134300,74637420,7380,7380,7380,7380,0
|
|
20230605,134200,74637420,7380,7380,7380,7380,0
|
|
20230605,134100,74637420,7380,7380,7380,7380,0
|
|
20230605,134000,74637420,7380,7380,7380,7380,0
|
|
20230605,133900,74637420,7380,7380,7380,7380,0
|
|
20230605,133800,74637420,7380,7380,7380,7380,0
|
|
20230605,133700,74637420,7380,7380,7380,7380,0
|
|
20230605,133600,74637420,7380,7380,7380,7380,0
|
|
20230605,133500,74637420,7380,7380,7380,7380,0
|
|
20230605,133400,74637420,7380,7380,7380,7380,0
|
|
20230605,133300,74637420,7380,7380,7380,7380,0
|
|
20230605,133200,74637420,7380,7380,7380,7380,0
|
|
20230605,133100,74637420,7380,7380,7380,7380,0
|
|
20230605,133000,74637420,7380,7380,7380,7380,0
|
|
20230605,132900,74637420,7380,7380,7380,7380,0
|
|
20230605,132800,74637420,7380,7380,7380,7380,0
|
|
20230605,132700,74637420,7380,7380,7380,7380,0
|
|
20230605,132600,74637420,7380,7380,7380,7380,0
|
|
20230605,132500,74637420,7380,7380,7380,7380,0
|
|
20230605,132400,74637420,7380,7380,7380,7380,0
|
|
20230605,132300,74637420,7380,7380,7380,7380,0
|
|
20230605,132200,74637420,7380,7380,7380,7380,0
|
|
20230605,132100,74637420,7380,7380,7380,7380,0
|
|
20230605,132000,74637420,7380,7380,7380,7380,0
|
|
20230605,131900,74637420,7380,7380,7380,7380,0
|
|
20230605,131800,74637420,7380,7380,7380,7380,0
|
|
20230605,131700,74637420,7380,7380,7380,7380,0
|
|
20230605,131600,74637420,7380,7380,7380,7380,0
|
|
20230605,131500,74637420,7380,7380,7380,7380,0
|
|
20230605,131400,74637420,7380,7380,7380,7380,0
|
|
20230605,131300,74637420,7380,7380,7380,7380,0
|
|
20230605,131200,74637420,7380,7380,7380,7380,0
|
|
20230605,131100,74637420,7380,7380,7380,7380,0
|
|
20230605,131000,74637420,7380,7380,7380,7380,0
|
|
20230605,130900,74637420,7380,7380,7380,7380,0
|
|
20230605,130800,74637420,7380,7380,7380,7380,0
|
|
20230605,130700,74637420,7380,7380,7380,7380,0
|
|
20230605,130600,74637420,7380,7380,7380,7380,0
|
|
20230605,130500,74637420,7380,7380,7380,7380,0
|
|
20230605,130400,74637420,7380,7380,7380,7380,0
|
|
20230605,130300,74637420,7380,7380,7380,7380,18
|
|
20230605,130200,74504580,7380,7380,7380,7380,0
|
|
20230605,130100,74504580,7380,7380,7380,7380,0
|
|
20230605,130000,74504580,7380,7380,7380,7380,0
|
|
20230605,125900,74504580,7380,7380,7380,7380,0
|
|
20230605,125800,74504580,7380,7380,7380,7380,0
|
|
20230605,125700,74504580,7380,7380,7380,7380,0
|
|
20230605,125600,74504580,7380,7380,7380,7380,0
|
|
20230605,125500,74504580,7380,7380,7380,7380,0
|
|
20230605,125400,74504580,7380,7380,7380,7380,0
|
|
20230605,125300,74504580,7380,7380,7380,7380,0
|
|
20230605,125200,74504580,7380,7380,7380,7380,0
|
|
20230605,125100,74504580,7380,7370,7380,7370,338
|
|
20230605,125000,72011140,7380,7380,7380,7380,0
|
|
20230605,124900,72011140,7380,7380,7380,7380,0
|
|
20230605,124800,72011140,7380,7380,7380,7380,0
|
|
20230605,124700,72011140,7380,7380,7380,7380,0
|
|
20230605,124600,72011140,7380,7380,7380,7380,0
|
|
20230605,124500,72011140,7380,7380,7380,7380,0
|
|
20230605,124400,72011140,7380,7380,7380,7380,0
|
|
20230605,124300,72011140,7380,7380,7380,7380,0
|
|
20230605,124200,72011140,7380,7380,7380,7380,0
|
|
20230605,124100,72011140,7380,7380,7380,7380,0
|
|
20230605,124000,72011140,7380,7380,7380,7380,0
|
|
20230605,123900,72011140,7380,7380,7380,7380,0
|
|
20230605,123800,72011140,7380,7380,7380,7380,0
|
|
20230605,123700,72011140,7380,7380,7380,7380,1
|
|
20230605,123600,72003760,7380,7380,7380,7380,3
|
|
20230605,123500,71981620,7380,7380,7380,7380,0
|
|
20230605,123400,71981620,7380,7380,7380,7380,0
|
|
20230605,123300,71981620,7380,7380,7380,7380,0
|
|
20230605,123200,71981620,7380,7380,7380,7380,0
|
|
20230605,123100,71981620,7380,7380,7380,7380,0
|
|
20230605,123000,71981620,7380,7380,7380,7380,0
|
|
20230605,122900,71981620,7380,7380,7380,7380,0
|
|
20230605,122800,71981620,7380,7380,7380,7380,0
|
|
20230605,122700,71981620,7380,7380,7380,7380,0
|
|
20230605,122600,71981620,7380,7380,7380,7380,0
|
|
20230605,122500,71981620,7380,7380,7380,7380,9
|
|
20230605,122400,71915200,7380,7380,7380,7380,0
|
|
20230605,122300,71915200,7380,7380,7380,7380,0
|
|
20230605,122200,71915200,7380,7380,7380,7380,3
|
|
20230605,122100,71893060,7380,7380,7380,7380,0
|
|
20230605,122000,71893060,7380,7380,7380,7380,0
|
|
20230605,121900,71893060,7380,7380,7380,7380,1
|
|
20230605,121800,71885680,7380,7380,7380,7380,0
|
|
20230605,121700,71885680,7380,7380,7380,7380,0
|
|
20230605,121600,71885680,7380,7380,7380,7380,0
|
|
20230605,121500,71885680,7380,7380,7380,7380,0
|
|
20230605,121400,71885680,7380,7380,7380,7380,0
|
|
20230605,121300,71885680,7380,7380,7380,7380,0
|
|
20230605,121200,71885680,7380,7380,7380,7380,0
|
|
20230605,121100,71885680,7380,7380,7380,7380,0
|
|
20230605,121000,71885680,7380,7380,7380,7380,0
|
|
20230605,120900,71885680,7380,7380,7380,7380,0
|
|
20230605,120800,71885680,7380,7380,7380,7380,0
|
|
20230605,120700,71885680,7380,7380,7380,7380,0
|
|
20230605,120600,71885680,7380,7380,7380,7380,0
|
|
20230605,120500,71885680,7380,7380,7380,7380,0
|
|
20230605,120400,71885680,7380,7380,7380,7380,0
|
|
20230605,120300,71885680,7380,7380,7380,7380,0
|
|
20230605,120200,71885680,7380,7380,7380,7380,0
|
|
20230605,120100,71885680,7380,7380,7380,7380,0
|
|
20230605,120000,71885680,7380,7380,7380,7380,13
|
|
20230605,115900,71789740,7370,7370,7370,7370,0
|
|
20230605,115800,71789740,7370,7370,7370,7370,0
|
|
20230605,115700,71789740,7370,7370,7370,7370,0
|
|
20230605,115600,71789740,7370,7370,7370,7370,22
|
|
20230605,115500,71627600,7370,7370,7370,7370,10
|
|
20230605,115400,71553900,7380,7380,7380,7380,0
|
|
20230605,115300,71553900,7380,7380,7380,7380,0
|
|
20230605,115200,71553900,7380,7380,7380,7380,0
|
|
20230605,115100,71553900,7380,7380,7380,7380,1
|
|
20230605,115000,71546520,7370,7360,7370,7360,480
|
|
20230605,114900,68010030,7330,7330,7330,7330,0
|
|
20230605,114800,68010030,7330,7330,7330,7330,0
|
|
20230605,114700,68010030,7330,7330,7330,7330,1
|
|
20230605,114600,68002700,7330,7330,7330,7330,0
|
|
20230605,114500,68002700,7330,7330,7330,7330,0
|
|
20230605,114400,68002700,7330,7330,7330,7330,0
|
|
20230605,114300,68002700,7330,7330,7330,7330,0
|
|
20230605,114200,68002700,7330,7330,7330,7330,0
|
|
20230605,114100,68002700,7330,7330,7330,7330,1
|
|
20230605,114000,67995370,7320,7320,7320,7310,42
|
|
20230605,113900,67688080,7320,7320,7320,7320,0
|
|
20230605,113800,67688080,7320,7320,7320,7320,0
|
|
20230605,113700,67688080,7320,7320,7320,7320,20
|
|
20230605,113600,67541680,7360,7360,7360,7360,0
|
|
20230605,113500,67541680,7360,7360,7360,7360,0
|
|
20230605,113400,67541680,7360,7360,7360,7360,0
|
|
20230605,113300,67541680,7360,7360,7360,7360,1
|
|
20230605,113200,67534320,7300,7300,7300,7300,0
|
|
20230605,113100,67534320,7300,7300,7300,7300,0
|
|
20230605,113000,67534320,7300,7300,7300,7300,0
|
|
20230605,112900,67534320,7300,7300,7300,7300,0
|
|
20230605,112800,67534320,7300,7300,7300,7300,0
|
|
20230605,112700,67534320,7300,7300,7300,7300,0
|
|
20230605,112600,67534320,7300,7300,7300,7300,0
|
|
20230605,112500,67534320,7300,7340,7340,7300,971
|
|
20230605,112400,60434410,7360,7360,7360,7360,0
|
|
20230605,112300,60434410,7360,7360,7360,7360,0
|
|
20230605,112200,60434410,7360,7360,7360,7360,0
|
|
20230605,112100,60434410,7360,7360,7360,7360,0
|
|
20230605,112000,60434410,7360,7360,7360,7360,0
|
|
20230605,111900,60434410,7360,7360,7360,7360,0
|
|
20230605,111800,60434410,7360,7360,7360,7360,0
|
|
20230605,111700,60434410,7360,7360,7360,7360,0
|
|
20230605,111600,60434410,7360,7360,7360,7360,0
|
|
20230605,111500,60434410,7360,7360,7360,7360,8
|
|
20230605,111400,60375530,7350,7350,7350,7350,0
|
|
20230605,111300,60375530,7350,7350,7350,7350,0
|
|
20230605,111200,60375530,7350,7350,7350,7350,0
|
|
20230605,111100,60375530,7350,7350,7350,7350,67
|
|
20230605,111000,59883080,7370,7370,7370,7370,0
|
|
20230605,110900,59883080,7370,7370,7370,7370,0
|
|
20230605,110800,59883080,7370,7370,7370,7370,0
|
|
20230605,110700,59883080,7370,7370,7370,7370,0
|
|
20230605,110600,59883080,7370,7370,7370,7370,0
|
|
20230605,110500,59883080,7370,7370,7370,7370,1
|
|
20230605,110400,59875710,7350,7350,7350,7350,0
|
|
20230605,110300,59875710,7350,7350,7350,7350,0
|
|
20230605,110200,59875710,7350,7350,7350,7350,0
|
|
20230605,110100,59875710,7350,7350,7350,7350,69
|
|
20230605,110000,59368560,7360,7360,7360,7360,85
|
|
20230605,105900,58742960,7370,7370,7370,7370,0
|
|
20230605,105800,58742960,7370,7370,7370,7370,0
|
|
20230605,105700,58742960,7370,7370,7370,7370,0
|
|
20230605,105600,58742960,7370,7370,7370,7370,0
|
|
20230605,105500,58742960,7370,7370,7370,7370,0
|
|
20230605,105400,58742960,7370,7370,7370,7370,0
|
|
20230605,105300,58742960,7370,7370,7370,7370,0
|
|
20230605,105200,58742960,7370,7370,7370,7370,20
|
|
20230605,105100,58595560,7380,7380,7380,7380,0
|
|
20230605,105000,58595560,7380,7380,7380,7380,0
|
|
20230605,104900,58595560,7380,7380,7380,7380,0
|
|
20230605,104800,58595560,7380,7380,7380,7380,0
|
|
20230605,104700,58595560,7380,7380,7380,7380,0
|
|
20230605,104600,58595560,7380,7380,7380,7380,0
|
|
20230605,104500,58595560,7380,7380,7380,7380,0
|
|
20230605,104400,58595560,7380,7380,7380,7380,0
|
|
20230605,104300,58595560,7380,7380,7380,7380,0
|
|
20230605,104200,58595560,7380,7380,7380,7380,0
|
|
20230605,104100,58595560,7380,7380,7380,7380,0
|
|
20230605,104000,58595560,7380,7380,7380,7380,0
|
|
20230605,103900,58595560,7380,7380,7380,7380,0
|
|
20230605,103800,58595560,7380,7380,7380,7380,0
|
|
20230605,103700,58595560,7380,7380,7380,7380,0
|
|
20230605,103600,58595560,7380,7380,7380,7380,0
|
|
20230605,103500,58595560,7380,7380,7380,7380,0
|
|
20230605,103400,58595560,7380,7380,7380,7380,206
|
|
20230605,103300,57075280,7370,7370,7370,7370,0
|
|
20230605,103200,57075280,7370,7370,7370,7370,0
|
|
20230605,103100,57075280,7370,7370,7370,7370,0
|
|
20230605,103000,57075280,7370,7370,7370,7370,0
|
|
20230605,102900,57075280,7370,7370,7370,7370,0
|
|
20230605,102800,57075280,7370,7370,7370,7370,0
|
|
20230605,102700,57075280,7370,7370,7370,7370,0
|
|
20230605,102600,57075280,7370,7370,7370,7370,649
|
|
20230605,102500,52292150,7370,7370,7370,7370,83
|
|
20230605,102400,51680440,7370,7370,7370,7370,0
|
|
20230605,102300,51680440,7370,7370,7370,7370,0
|
|
20230605,102200,51680440,7370,7370,7370,7370,0
|
|
20230605,102100,51680440,7370,7370,7370,7370,0
|
|
20230605,102000,51680440,7370,7370,7370,7370,0
|
|
20230605,101900,51680440,7370,7370,7370,7370,10
|
|
20230605,101800,51606740,7350,7350,7350,7350,76
|
|
20230605,101700,51048140,7350,7350,7350,7350,0
|
|
20230605,101600,51048140,7350,7350,7350,7350,0
|
|
20230605,101500,51048140,7350,7350,7350,7350,0
|
|
20230605,101400,51048140,7350,7350,7350,7350,0
|
|
20230605,101300,51048140,7350,7350,7350,7350,0
|
|
20230605,101200,51048140,7350,7350,7350,7350,0
|
|
20230605,101100,51048140,7350,7350,7350,7350,0
|
|
20230605,101000,51048140,7350,7350,7350,7350,0
|
|
20230605,100900,51048140,7350,7350,7350,7350,0
|
|
20230605,100800,51048140,7350,7350,7350,7350,0
|
|
20230605,100700,51048140,7350,7350,7350,7350,0
|
|
20230605,100600,51048140,7350,7350,7350,7350,0
|
|
20230605,100500,51048140,7350,7350,7350,7350,2
|
|
20230605,100400,51033440,7330,7330,7330,7330,0
|
|
20230605,100300,51033440,7330,7330,7330,7330,3
|
|
20230605,100200,51011450,7330,7330,7330,7330,30
|
|
20230605,100100,50791550,7330,7330,7330,7330,0
|
|
20230605,100000,50791550,7330,7330,7330,7330,0
|
|
20230605,095900,50791550,7330,7330,7330,7330,20
|
|
20230605,095800,50644950,7330,7330,7330,7330,0
|
|
20230605,095700,50644950,7330,7330,7330,7330,0
|
|
20230605,095600,50644950,7330,7330,7330,7330,30
|
|
20230605,095500,50425050,7340,7340,7340,7340,6
|
|
20230605,095400,50381010,7340,7340,7340,7340,0
|
|
20230605,095300,50381010,7340,7340,7340,7340,0
|
|
20230605,095200,50381010,7340,7340,7340,7340,1
|
|
20230605,095100,50373670,7340,7340,7340,7340,0
|
|
20230605,095000,50373670,7340,7340,7340,7340,0
|
|
20230605,094900,50373670,7340,7340,7340,7340,0
|
|
20230605,094800,50373670,7340,7340,7340,7340,0
|
|
20230605,094700,50373670,7340,7340,7340,7340,0
|
|
20230605,094600,50373670,7340,7340,7340,7340,0
|
|
20230605,094500,50373670,7340,7340,7340,7340,0
|
|
20230605,094400,50373670,7340,7340,7340,7340,9
|
|
20230605,094300,50307610,7340,7340,7340,7340,0
|
|
20230605,094200,50307610,7340,7340,7340,7340,0
|
|
20230605,094100,50307610,7340,7340,7340,7340,2
|
|
20230605,094000,50292930,7340,7340,7340,7340,1
|
|
20230605,093900,50285590,7340,7340,7340,7340,0
|
|
20230605,093800,50285590,7340,7340,7340,7340,0
|
|
20230605,093700,50285590,7340,7280,7340,7280,2282
|
|
20230605,093600,33600170,7270,7270,7270,7270,66
|
|
20230605,093500,33120350,7270,7270,7270,7270,2
|
|
20230605,093400,33105810,7270,7270,7270,7270,0
|
|
20230605,093300,33105810,7270,7270,7270,7270,20
|
|
20230605,093200,32960410,7270,7270,7270,7270,0
|
|
20230605,093100,32960410,7270,7270,7270,7270,0
|
|
20230605,093000,32960410,7270,7270,7270,7270,0
|
|
20230605,092900,32960410,7270,7260,7270,7260,114
|
|
20230605,092800,32132420,7250,7260,7260,7250,423
|
|
20230605,092700,29065460,7270,7270,7270,7270,0
|
|
20230605,092600,29065460,7270,7270,7270,7270,7
|
|
20230605,092500,29014570,7280,7280,7280,7280,0
|
|
20230605,092400,29014570,7280,7280,7280,7280,14
|
|
20230605,092300,28912650,7290,7290,7290,7290,0
|
|
20230605,092200,28912650,7290,7290,7290,7290,31
|
|
20230605,092100,28686660,7250,7250,7250,7250,0
|
|
20230605,092000,28686660,7250,7250,7250,7250,0
|
|
20230605,091900,28686660,7250,7250,7250,7250,401
|
|
20230605,091800,25779410,7250,7250,7250,7250,117
|
|
20230605,091700,24931160,7290,7290,7290,7290,15
|
|
20230605,091600,24821810,7290,7290,7290,7290,90
|
|
20230605,091500,24165710,7250,7340,7340,7250,2460
|
|
20230605,091400,6321300,7350,7350,7350,7350,0
|
|
20230605,091300,6321300,7350,7350,7350,7350,0
|
|
20230605,091200,6321300,7350,7350,7350,7350,0
|
|
20230605,091100,6321300,7350,7350,7350,7350,0
|
|
20230605,091000,6321300,7350,7360,7360,7350,3
|
|
20230605,090900,6299240,7370,7360,7370,7360,101
|
|
20230605,090800,5554880,7310,7310,7310,7310,0
|
|
20230605,090700,5554880,7310,7310,7310,7310,0
|
|
20230605,090600,5554880,7310,7310,7310,7310,0
|
|
20230605,090500,5554880,7310,7310,7310,7310,0
|
|
20230605,090400,5554880,7310,7310,7310,7310,0
|
|
20230605,090300,5554880,7310,7330,7330,7310,44
|
|
20230605,090200,5232700,7370,7370,7370,7370,510
|
|
20230605,090100,1474000,7370,7370,7370,7370,0
|
|
20230605,090000,1474000,7370,7370,7370,7370,200
|