644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194100,117384600,7900,7900,7900,7900,412
|
|
20230607,194000,117384600,7900,7900,7900,7900,0
|
|
20230607,193900,117384600,7900,7900,7900,7900,0
|
|
20230607,193800,117384600,7900,7900,7900,7900,0
|
|
20230607,193700,117384600,7900,7900,7900,7900,0
|
|
20230607,193600,117384600,7900,7900,7900,7900,0
|
|
20230607,193500,117384600,7900,7900,7900,7900,0
|
|
20230607,193400,117384600,7900,7900,7900,7900,0
|
|
20230607,193300,117384600,7900,7900,7900,7900,0
|
|
20230607,193200,117384600,7900,7900,7900,7900,0
|
|
20230607,193100,117384600,7900,7900,7900,7900,0
|
|
20230607,193000,117384600,7900,7900,7900,7900,0
|
|
20230607,192900,117384600,7900,7900,7900,7900,0
|
|
20230607,192800,117384600,7900,7900,7900,7900,0
|
|
20230607,192700,117384600,7900,7900,7900,7900,0
|
|
20230607,192600,117384600,7900,7900,7900,7900,0
|
|
20230607,192500,117384600,7900,7900,7900,7900,0
|
|
20230607,192400,117384600,7900,7900,7900,7900,0
|
|
20230607,192300,117384600,7900,7900,7900,7900,0
|
|
20230607,192200,117384600,7900,7900,7900,7900,0
|
|
20230607,192100,117384600,7900,7900,7900,7900,0
|
|
20230607,192000,117384600,7900,7900,7900,7900,0
|
|
20230607,191900,117384600,7900,7900,7900,7900,0
|
|
20230607,191800,117384600,7900,7900,7900,7900,0
|
|
20230607,191700,117384600,7900,7900,7900,7900,0
|
|
20230607,191600,117384600,7900,7900,7900,7900,0
|
|
20230607,191500,117384600,7900,7900,7900,7900,0
|
|
20230607,191400,117384600,7900,7900,7900,7900,0
|
|
20230607,191300,117384600,7900,7900,7900,7900,0
|
|
20230607,191200,117384600,7900,7900,7900,7900,0
|
|
20230607,191100,117384600,7900,7900,7900,7900,412
|
|
20230607,191000,117384600,7900,7900,7900,7900,0
|
|
20230607,190900,117384600,7900,7900,7900,7900,0
|
|
20230607,190800,117384600,7900,7900,7900,7900,0
|
|
20230607,190700,117384600,7900,7900,7900,7900,0
|
|
20230607,190600,117384600,7900,7900,7900,7900,0
|
|
20230607,190500,117384600,7900,7900,7900,7900,0
|
|
20230607,190400,117384600,7900,7900,7900,7900,0
|
|
20230607,190300,117384600,7900,7900,7900,7900,0
|
|
20230607,190200,117384600,7900,7900,7900,7900,0
|
|
20230607,190100,117384600,7900,7900,7900,7900,0
|
|
20230607,190000,117384600,7900,7900,7900,7900,0
|
|
20230607,185900,117384600,7900,7900,7900,7900,0
|
|
20230607,185800,117384600,7900,7900,7900,7900,0
|
|
20230607,185700,117384600,7900,7900,7900,7900,0
|
|
20230607,185600,117384600,7900,7900,7900,7900,0
|
|
20230607,185500,117384600,7900,7900,7900,7900,0
|
|
20230607,185400,117384600,7900,7900,7900,7900,0
|
|
20230607,185300,117384600,7900,7900,7900,7900,0
|
|
20230607,185200,117384600,7900,7900,7900,7900,0
|
|
20230607,185100,117384600,7900,7900,7900,7900,0
|
|
20230607,185000,117384600,7900,7900,7900,7900,0
|
|
20230607,184900,117384600,7900,7900,7900,7900,0
|
|
20230607,184800,117384600,7900,7900,7900,7900,0
|
|
20230607,184700,117384600,7900,7900,7900,7900,0
|
|
20230607,184600,117384600,7900,7900,7900,7900,0
|
|
20230607,184500,117384600,7900,7900,7900,7900,0
|
|
20230607,184400,117384600,7900,7900,7900,7900,0
|
|
20230607,184300,117384600,7900,7900,7900,7900,0
|
|
20230607,184200,117384600,7900,7900,7900,7900,0
|
|
20230607,184100,117384600,7900,7900,7900,7900,412
|
|
20230607,184000,117384600,7900,7900,7900,7900,0
|
|
20230607,183900,117384600,7900,7900,7900,7900,0
|
|
20230607,183800,117384600,7900,7900,7900,7900,0
|
|
20230607,183700,117384600,7900,7900,7900,7900,0
|
|
20230607,183600,117384600,7900,7900,7900,7900,0
|
|
20230607,183500,117384600,7900,7900,7900,7900,0
|
|
20230607,183400,117384600,7900,7900,7900,7900,0
|
|
20230607,183300,117384600,7900,7900,7900,7900,0
|
|
20230607,183200,117384600,7900,7900,7900,7900,0
|
|
20230607,183100,117384600,7900,7900,7900,7900,0
|
|
20230607,183000,117384600,7900,7900,7900,7900,0
|
|
20230607,182900,117384600,7900,7900,7900,7900,0
|
|
20230607,182800,117384600,7900,7900,7900,7900,0
|
|
20230607,182700,117384600,7900,7900,7900,7900,0
|
|
20230607,182600,117384600,7900,7900,7900,7900,0
|
|
20230607,182500,117384600,7900,7900,7900,7900,0
|
|
20230607,182400,117384600,7900,7900,7900,7900,0
|
|
20230607,182300,117384600,7900,7900,7900,7900,0
|
|
20230607,182200,117384600,7900,7900,7900,7900,0
|
|
20230607,182100,117384600,7900,7900,7900,7900,0
|
|
20230607,182000,117384600,7900,7900,7900,7900,0
|
|
20230607,181900,117384600,7900,7900,7900,7900,0
|
|
20230607,181800,117384600,7900,7900,7900,7900,0
|
|
20230607,181700,117384600,7900,7900,7900,7900,0
|
|
20230607,181600,117384600,7900,7900,7900,7900,0
|
|
20230607,181500,117384600,7900,7900,7900,7900,0
|
|
20230607,181400,117384600,7900,7900,7900,7900,0
|
|
20230607,181300,117384600,7900,7900,7900,7900,0
|
|
20230607,181200,117384600,7900,7900,7900,7900,0
|
|
20230607,181100,117384600,7900,7900,7900,7900,412
|
|
20230607,181000,117384600,7900,7900,7900,7900,0
|
|
20230607,180900,117384600,7900,7900,7900,7900,0
|
|
20230607,180800,117384600,7900,7900,7900,7900,0
|
|
20230607,180700,117384600,7900,7900,7900,7900,0
|
|
20230607,180600,117384600,7900,7900,7900,7900,0
|
|
20230607,180500,117384600,7900,7900,7900,7900,0
|
|
20230607,180400,117384600,7900,7900,7900,7900,0
|
|
20230607,180300,117384600,7900,7900,7900,7900,0
|
|
20230607,180200,117384600,7900,7900,7900,7900,0
|
|
20230607,180100,117384600,7900,7900,7900,7900,0
|
|
20230607,180000,117384600,7900,7900,7900,7900,0
|
|
20230607,175900,117384600,7900,7900,7900,7900,0
|
|
20230607,175800,117384600,7900,7900,7900,7900,0
|
|
20230607,175700,117384600,7900,7900,7900,7900,0
|
|
20230607,175600,117384600,7900,7900,7900,7900,0
|
|
20230607,175500,117384600,7900,7900,7900,7900,0
|
|
20230607,175400,117384600,7900,7900,7900,7900,0
|
|
20230607,175300,117384600,7900,7900,7900,7900,0
|
|
20230607,175200,117384600,7900,7900,7900,7900,0
|
|
20230607,175100,117384600,7900,7900,7900,7900,0
|
|
20230607,175000,117384600,7900,7900,7900,7900,0
|
|
20230607,174900,117384600,7900,7900,7900,7900,0
|
|
20230607,174800,117384600,7900,7900,7900,7900,0
|
|
20230607,174700,117384600,7900,7900,7900,7900,0
|
|
20230607,174600,117384600,7900,7900,7900,7900,0
|
|
20230607,174500,117384600,7900,7900,7900,7900,0
|
|
20230607,174400,117384600,7900,7900,7900,7900,0
|
|
20230607,174300,117384600,7900,7900,7900,7900,0
|
|
20230607,174200,117384600,7900,7900,7900,7900,0
|
|
20230607,174100,117384600,7900,7900,7900,7900,412
|
|
20230607,174000,117384600,7900,7900,7900,7900,0
|
|
20230607,173900,117384600,7900,7900,7900,7900,0
|
|
20230607,173800,117384600,7900,7900,7900,7900,0
|
|
20230607,173700,117384600,7900,7900,7900,7900,0
|
|
20230607,173600,117384600,7900,7900,7900,7900,0
|
|
20230607,173500,117384600,7900,7900,7900,7900,0
|
|
20230607,173400,117384600,7900,7900,7900,7900,0
|
|
20230607,173300,117384600,7900,7900,7900,7900,0
|
|
20230607,173200,117384600,7900,7900,7900,7900,0
|
|
20230607,173100,117384600,7900,7900,7900,7900,0
|
|
20230607,173000,117384600,7900,7900,7900,7900,0
|
|
20230607,172900,117384600,7900,7900,7900,7900,0
|
|
20230607,172800,117384600,7900,7900,7900,7900,0
|
|
20230607,172700,117384600,7900,7900,7900,7900,0
|
|
20230607,172600,117384600,7900,7900,7900,7900,0
|
|
20230607,172500,117384600,7900,7900,7900,7900,0
|
|
20230607,172400,117384600,7900,7900,7900,7900,0
|
|
20230607,172300,117384600,7900,7900,7900,7900,0
|
|
20230607,172200,117384600,7900,7900,7900,7900,0
|
|
20230607,172100,117384600,7900,7900,7900,7900,0
|
|
20230607,172000,117384600,7900,7900,7900,7900,0
|
|
20230607,171900,117384600,7900,7900,7900,7900,0
|
|
20230607,171800,117384600,7900,7900,7900,7900,0
|
|
20230607,171700,117384600,7900,7900,7900,7900,0
|
|
20230607,171600,117384600,7900,7900,7900,7900,0
|
|
20230607,171500,117384600,7900,7900,7900,7900,0
|
|
20230607,171400,117384600,7900,7900,7900,7900,0
|
|
20230607,171300,117384600,7900,7900,7900,7900,0
|
|
20230607,171200,117384600,7900,7900,7900,7900,0
|
|
20230607,171100,117384600,7900,7900,7900,7900,412
|
|
20230607,171000,117384600,7900,7900,7900,7900,0
|
|
20230607,170900,117384600,7900,7900,7900,7900,0
|
|
20230607,170800,117384600,7900,7900,7900,7900,0
|
|
20230607,170700,117384600,7900,7900,7900,7900,0
|
|
20230607,170600,117384600,7900,7900,7900,7900,0
|
|
20230607,170500,117384600,7900,7900,7900,7900,0
|
|
20230607,170400,117384600,7900,7900,7900,7900,0
|
|
20230607,170300,117384600,7900,7900,7900,7900,0
|
|
20230607,170200,117384600,7900,7900,7900,7900,0
|
|
20230607,170100,117384600,7900,7900,7900,7900,0
|
|
20230607,170000,117384600,7900,7900,7900,7900,0
|
|
20230607,165900,117384600,7900,7900,7900,7900,0
|
|
20230607,165800,117384600,7900,7900,7900,7900,0
|
|
20230607,165700,117384600,7900,7900,7900,7900,0
|
|
20230607,165600,117384600,7900,7900,7900,7900,0
|
|
20230607,165500,117384600,7900,7900,7900,7900,0
|
|
20230607,165400,117384600,7900,7900,7900,7900,0
|
|
20230607,165300,117384600,7900,7900,7900,7900,0
|
|
20230607,165200,117384600,7900,7900,7900,7900,0
|
|
20230607,165100,117384600,7900,7900,7900,7900,0
|
|
20230607,165000,117384600,7900,7900,7900,7900,0
|
|
20230607,164900,117384600,7900,7900,7900,7900,0
|
|
20230607,164800,117384600,7900,7900,7900,7900,0
|
|
20230607,164700,117384600,7900,7900,7900,7900,0
|
|
20230607,164600,117384600,7900,7900,7900,7900,0
|
|
20230607,164500,117384600,7900,7900,7900,7900,0
|
|
20230607,164400,117384600,7900,7900,7900,7900,0
|
|
20230607,164300,117384600,7900,7900,7900,7900,0
|
|
20230607,164200,117384600,7900,7900,7900,7900,0
|
|
20230607,164100,117384600,7900,7900,7900,7900,412
|
|
20230607,164000,117384600,7900,7900,7900,7900,0
|
|
20230607,163900,117384600,7900,7900,7900,7900,0
|
|
20230607,163800,117384600,7900,7900,7900,7900,0
|
|
20230607,163700,117384600,7900,7900,7900,7900,0
|
|
20230607,163600,117384600,7900,7900,7900,7900,0
|
|
20230607,163500,117384600,7900,7900,7900,7900,0
|
|
20230607,163400,117384600,7900,7900,7900,7900,0
|
|
20230607,163300,117384600,7900,7900,7900,7900,0
|
|
20230607,163200,117384600,7900,7900,7900,7900,0
|
|
20230607,163100,117384600,7900,7900,7900,7900,0
|
|
20230607,163000,117384600,7900,7900,7900,7900,0
|
|
20230607,162900,117384600,7900,7900,7900,7900,0
|
|
20230607,162800,117384600,7900,7900,7900,7900,0
|
|
20230607,162700,117384600,7900,7900,7900,7900,0
|
|
20230607,162600,117384600,7900,7900,7900,7900,0
|
|
20230607,162500,117384600,7900,7900,7900,7900,0
|
|
20230607,162400,117384600,7900,7900,7900,7900,0
|
|
20230607,162300,117384600,7900,7900,7900,7900,0
|
|
20230607,162200,117384600,7900,7900,7900,7900,0
|
|
20230607,162100,117384600,7900,7900,7900,7900,0
|
|
20230607,162000,117384600,7900,7900,7900,7900,0
|
|
20230607,161900,117384600,7900,7900,7900,7900,0
|
|
20230607,161800,117384600,7900,7900,7900,7900,0
|
|
20230607,161700,117384600,7900,7900,7900,7900,0
|
|
20230607,161600,117384600,7900,7900,7900,7900,0
|
|
20230607,161500,117384600,7900,7900,7900,7900,0
|
|
20230607,161400,117384600,7900,7900,7900,7900,0
|
|
20230607,161300,117384600,7900,7900,7900,7900,0
|
|
20230607,161200,117384600,7900,7900,7900,7900,0
|
|
20230607,161100,117384600,7900,7900,7900,7900,412
|
|
20230607,161000,117384600,7900,7900,7900,7900,0
|
|
20230607,160900,117384600,7900,7900,7900,7900,0
|
|
20230607,160800,117384600,7900,7900,7900,7900,0
|
|
20230607,160700,117384600,7900,7900,7900,7900,0
|
|
20230607,160600,117384600,7900,7900,7900,7900,0
|
|
20230607,160500,117384600,7900,7900,7900,7900,0
|
|
20230607,160400,117384600,7900,7900,7900,7900,0
|
|
20230607,160300,117384600,7900,7900,7900,7900,0
|
|
20230607,160200,117384600,7900,7900,7900,7900,0
|
|
20230607,160100,117384600,7900,7900,7900,7900,0
|
|
20230607,160000,117384600,7900,7900,7900,7900,0
|
|
20230607,155900,117384600,7900,7900,7900,7900,0
|
|
20230607,155800,117384600,7900,7900,7900,7900,0
|
|
20230607,155700,117384600,7900,7900,7900,7900,0
|
|
20230607,155600,117384600,7900,7900,7900,7900,0
|
|
20230607,155500,117384600,7900,7900,7900,7900,0
|
|
20230607,155400,117384600,7900,7900,7900,7900,0
|
|
20230607,155300,117384600,7900,7900,7900,7900,0
|
|
20230607,155200,117384600,7900,7900,7900,7900,0
|
|
20230607,155100,117384600,7900,7900,7900,7900,0
|
|
20230607,155000,117384600,7900,7900,7900,7900,0
|
|
20230607,154900,117384600,7900,7900,7900,7900,0
|
|
20230607,154800,117384600,7900,7900,7900,7900,0
|
|
20230607,154700,117384600,7900,7900,7900,7900,0
|
|
20230607,154600,117384600,7900,7900,7900,7900,0
|
|
20230607,154500,117384600,7900,7900,7900,7900,0
|
|
20230607,154400,117384600,7900,7900,7900,7900,0
|
|
20230607,154300,117384600,7900,7900,7900,7900,0
|
|
20230607,154200,117384600,7900,7900,7900,7900,0
|
|
20230607,154100,117384600,7900,7900,7900,7900,412
|
|
20230607,154000,117384600,7900,7900,7900,7900,0
|
|
20230607,153900,117384600,7900,7900,7900,7900,0
|
|
20230607,153800,117384600,7900,7900,7900,7900,0
|
|
20230607,153700,117384600,7900,7900,7900,7900,0
|
|
20230607,153600,117384600,7900,7900,7900,7900,0
|
|
20230607,153500,117384600,7900,7900,7900,7900,0
|
|
20230607,153400,117384600,7900,7900,7900,7900,0
|
|
20230607,153300,117384600,7900,7900,7900,7900,0
|
|
20230607,153200,117384600,7900,7900,7900,7900,0
|
|
20230607,153100,117384600,7900,7900,7900,7900,0
|
|
20230607,153000,117384600,7900,7900,7900,7900,412
|
|
20230607,152900,114129800,7900,7900,7900,7900,0
|
|
20230607,152800,114129800,7900,7900,7900,7900,0
|
|
20230607,152700,114129800,7900,7900,7900,7900,0
|
|
20230607,152600,114129800,7900,7900,7900,7900,0
|
|
20230607,152500,114129800,7900,7900,7900,7900,0
|
|
20230607,152400,114129800,7900,7900,7900,7900,0
|
|
20230607,152300,114129800,7900,7900,7900,7900,0
|
|
20230607,152200,114129800,7900,7900,7900,7900,0
|
|
20230607,152100,114129800,7900,7900,7900,7900,0
|
|
20230607,152000,114129800,7900,7900,7900,7900,0
|
|
20230607,151900,114129800,7900,7900,7900,7900,0
|
|
20230607,151800,114129800,7900,7850,7900,7850,24
|
|
20230607,151700,113941300,7860,7900,7900,7860,217
|
|
20230607,151600,112235640,7860,7870,7870,7860,265
|
|
20230607,151500,110152330,7870,7870,7870,7870,300
|
|
20230607,151400,107791330,7900,7900,7900,7900,1
|
|
20230607,151300,107783430,7890,7890,7890,7890,10
|
|
20230607,151200,107704530,7900,7900,7900,7900,0
|
|
20230607,151100,107704530,7900,7900,7900,7900,0
|
|
20230607,151000,107704530,7900,7900,7900,7900,0
|
|
20230607,150900,107704530,7900,7900,7900,7900,0
|
|
20230607,150800,107704530,7900,7900,7900,7900,1
|
|
20230607,150700,107696630,7860,7870,7870,7860,39
|
|
20230607,150600,107389750,7870,7870,7870,7870,0
|
|
20230607,150500,107389750,7870,7870,7870,7870,0
|
|
20230607,150400,107389750,7870,7870,7870,7870,0
|
|
20230607,150300,107389750,7870,7870,7870,7870,0
|
|
20230607,150200,107389750,7870,7870,7870,7870,0
|
|
20230607,150100,107389750,7870,7870,7870,7870,0
|
|
20230607,150000,107389750,7870,7870,7870,7860,161
|
|
20230607,145900,106124180,7870,7870,7870,7870,1
|
|
20230607,145800,106116310,7860,7860,7860,7860,0
|
|
20230607,145700,106116310,7860,7860,7860,7860,0
|
|
20230607,145600,106116310,7860,7860,7860,7860,336
|
|
20230607,145500,103475350,7860,7860,7860,7860,0
|
|
20230607,145400,103475350,7860,7860,7860,7860,0
|
|
20230607,145300,103475350,7860,7860,7860,7860,0
|
|
20230607,145200,103475350,7860,7860,7860,7860,320
|
|
20230607,145100,100960150,7870,7870,7870,7870,0
|
|
20230607,145000,100960150,7870,7870,7870,7870,1
|
|
20230607,144900,100952280,7860,7880,7880,7860,24
|
|
20230607,144800,100763430,7870,7870,7870,7870,535
|
|
20230607,144700,96552980,7870,7870,7870,7870,0
|
|
20230607,144600,96552980,7870,7880,7880,7870,200
|
|
20230607,144500,94978830,7880,7880,7880,7880,0
|
|
20230607,144400,94978830,7880,7880,7880,7880,0
|
|
20230607,144300,94978830,7880,7880,7880,7880,0
|
|
20230607,144200,94978830,7880,7880,7880,7880,120
|
|
20230607,144100,94033230,7890,7890,7890,7890,0
|
|
20230607,144000,94033230,7890,7890,7890,7890,0
|
|
20230607,143900,94033230,7890,7890,7890,7890,0
|
|
20230607,143800,94033230,7890,7890,7890,7890,20
|
|
20230607,143700,93875430,7900,7900,7900,7900,0
|
|
20230607,143600,93875430,7900,7900,7900,7900,0
|
|
20230607,143500,93875430,7900,7900,7900,7900,0
|
|
20230607,143400,93875430,7900,7900,7900,7900,0
|
|
20230607,143300,93875430,7900,7900,7900,7900,0
|
|
20230607,143200,93875430,7900,7900,7900,7900,0
|
|
20230607,143100,93875430,7900,7900,7900,7900,0
|
|
20230607,143000,93875430,7900,7900,7900,7900,0
|
|
20230607,142900,93875430,7900,7900,7900,7900,0
|
|
20230607,142800,93875430,7900,7900,7900,7900,50
|
|
20230607,142700,93480430,7900,7900,7900,7900,0
|
|
20230607,142600,93480430,7900,7900,7900,7900,1
|
|
20230607,142500,93472530,7890,7890,7890,7890,0
|
|
20230607,142400,93472530,7890,7890,7890,7890,1
|
|
20230607,142300,93464640,7880,7880,7880,7880,0
|
|
20230607,142200,93464640,7880,7880,7880,7880,0
|
|
20230607,142100,93464640,7880,7880,7880,7880,0
|
|
20230607,142000,93464640,7880,7880,7880,7880,0
|
|
20230607,141900,93464640,7880,7880,7880,7880,0
|
|
20230607,141800,93464640,7880,7880,7880,7880,40
|
|
20230607,141700,93149440,7880,7880,7880,7880,0
|
|
20230607,141600,93149440,7880,7880,7880,7880,0
|
|
20230607,141500,93149440,7880,7880,7880,7880,0
|
|
20230607,141400,93149440,7880,7880,7880,7880,0
|
|
20230607,141300,93149440,7880,7880,7880,7880,0
|
|
20230607,141200,93149440,7880,7880,7880,7880,582
|
|
20230607,141100,88563280,7870,7870,7870,7870,0
|
|
20230607,141000,88563280,7870,7870,7870,7870,63
|
|
20230607,140900,88067470,7870,7870,7870,7870,0
|
|
20230607,140800,88067470,7870,7870,7870,7870,45
|
|
20230607,140700,87713320,7870,7870,7870,7870,0
|
|
20230607,140600,87713320,7870,7870,7870,7870,400
|
|
20230607,140500,84565320,7880,7880,7880,7880,0
|
|
20230607,140400,84565320,7880,7880,7880,7880,0
|
|
20230607,140300,84565320,7880,7880,7880,7880,10
|
|
20230607,140200,84486520,7880,7880,7880,7880,13
|
|
20230607,140100,84384080,7880,7880,7880,7880,30
|
|
20230607,140000,84147680,7880,7880,7880,7880,63
|
|
20230607,135900,83651240,7880,7900,7900,7880,1709
|
|
20230607,135800,70176220,7920,7920,7920,7920,0
|
|
20230607,135700,70176220,7920,7920,7920,7920,1
|
|
20230607,135600,70168300,7920,7920,7920,7920,0
|
|
20230607,135500,70168300,7920,7920,7920,7920,0
|
|
20230607,135400,70168300,7920,7920,7920,7920,0
|
|
20230607,135300,70168300,7920,7920,7920,7920,0
|
|
20230607,135200,70168300,7920,7920,7920,7920,1
|
|
20230607,135100,70160380,7910,7910,7910,7910,0
|
|
20230607,135000,70160380,7910,7910,7910,7910,0
|
|
20230607,134900,70160380,7910,7910,7910,7910,0
|
|
20230607,134800,70160380,7910,7910,7910,7910,0
|
|
20230607,134700,70160380,7910,7910,7910,7910,0
|
|
20230607,134600,70160380,7910,7910,7910,7910,0
|
|
20230607,134500,70160380,7910,7910,7910,7910,0
|
|
20230607,134400,70160380,7910,7910,7910,7910,0
|
|
20230607,134300,70160380,7910,7910,7910,7910,0
|
|
20230607,134200,70160380,7910,7910,7910,7910,0
|
|
20230607,134100,70160380,7910,7910,7910,7910,0
|
|
20230607,134000,70160380,7910,7910,7910,7910,0
|
|
20230607,133900,70160380,7910,7910,7910,7910,0
|
|
20230607,133800,70160380,7910,7910,7910,7910,0
|
|
20230607,133700,70160380,7910,7910,7910,7910,0
|
|
20230607,133600,70160380,7910,7910,7910,7910,0
|
|
20230607,133500,70160380,7910,7910,7910,7910,0
|
|
20230607,133400,70160380,7910,7910,7910,7910,0
|
|
20230607,133300,70160380,7910,7910,7910,7910,0
|
|
20230607,133200,70160380,7910,7910,7910,7910,0
|
|
20230607,133100,70160380,7910,7910,7910,7910,4
|
|
20230607,133000,70128740,7910,7910,7910,7910,0
|
|
20230607,132900,70128740,7910,7910,7910,7910,0
|
|
20230607,132800,70128740,7910,7910,7910,7910,0
|
|
20230607,132700,70128740,7910,7910,7910,7910,0
|
|
20230607,132600,70128740,7910,7910,7910,7910,0
|
|
20230607,132500,70128740,7910,7910,7910,7910,38
|
|
20230607,132400,69828160,7890,7890,7890,7890,0
|
|
20230607,132300,69828160,7890,7890,7890,7890,0
|
|
20230607,132200,69828160,7890,7910,7910,7890,1390
|
|
20230607,132100,58856680,7910,7910,7910,7910,0
|
|
20230607,132000,58856680,7910,7910,7910,7910,0
|
|
20230607,131900,58856680,7910,7920,7920,7910,1117
|
|
20230607,131800,50020440,7930,7930,7930,7930,0
|
|
20230607,131700,50020440,7930,7930,7930,7930,0
|
|
20230607,131600,50020440,7930,7930,7930,7930,0
|
|
20230607,131500,50020440,7930,7930,7930,7930,0
|
|
20230607,131400,50020440,7930,7930,7930,7930,0
|
|
20230607,131300,50020440,7930,7930,7930,7930,0
|
|
20230607,131200,50020440,7930,7930,7930,7930,250
|
|
20230607,131100,48037940,7930,7930,7930,7930,0
|
|
20230607,131000,48037940,7930,7930,7930,7930,0
|
|
20230607,130900,48037940,7930,7930,7930,7930,0
|
|
20230607,130800,48037940,7930,7930,7930,7930,0
|
|
20230607,130700,48037940,7930,7930,7930,7930,0
|
|
20230607,130600,48037940,7930,7930,7930,7930,0
|
|
20230607,130500,48037940,7930,7930,7930,7930,100
|
|
20230607,130400,47244940,7940,7940,7940,7940,0
|
|
20230607,130300,47244940,7940,7940,7940,7940,0
|
|
20230607,130200,47244940,7940,7940,7940,7940,1
|
|
20230607,130100,47237000,7920,7920,7920,7920,23
|
|
20230607,130000,47054840,7920,7920,7920,7920,30
|
|
20230607,125900,46817240,7940,7940,7940,7940,0
|
|
20230607,125800,46817240,7940,7940,7940,7940,0
|
|
20230607,125700,46817240,7940,7940,7940,7940,0
|
|
20230607,125600,46817240,7940,7940,7940,7940,0
|
|
20230607,125500,46817240,7940,7940,7940,7940,0
|
|
20230607,125400,46817240,7940,7940,7940,7940,0
|
|
20230607,125300,46817240,7940,7940,7940,7940,0
|
|
20230607,125200,46817240,7940,7940,7940,7940,0
|
|
20230607,125100,46817240,7940,7940,7940,7940,0
|
|
20230607,125000,46817240,7940,7940,7940,7940,10
|
|
20230607,124900,46737840,7950,7950,7950,7950,0
|
|
20230607,124800,46737840,7950,7950,7950,7950,0
|
|
20230607,124700,46737840,7950,7930,7950,7930,500
|
|
20230607,124600,42770430,7930,7930,7930,7930,3
|
|
20230607,124500,42746640,7930,7930,7930,7930,1
|
|
20230607,124400,42738710,7920,7920,7920,7920,55
|
|
20230607,124300,42303110,7920,7920,7920,7920,0
|
|
20230607,124200,42303110,7920,7920,7920,7920,6
|
|
20230607,124100,42255590,7930,7930,7930,7930,1
|
|
20230607,124000,42247660,7920,7920,7920,7920,0
|
|
20230607,123900,42247660,7920,7920,7920,7920,0
|
|
20230607,123800,42247660,7920,7920,7920,7920,0
|
|
20230607,123700,42247660,7920,7920,7920,7920,0
|
|
20230607,123600,42247660,7920,7920,7920,7920,0
|
|
20230607,123500,42247660,7920,7920,7920,7920,0
|
|
20230607,123400,42247660,7920,7920,7920,7920,0
|
|
20230607,123300,42247660,7920,7920,7920,7920,0
|
|
20230607,123200,42247660,7920,7920,7920,7920,0
|
|
20230607,123100,42247660,7920,7920,7920,7920,2
|
|
20230607,123000,42231820,7930,7930,7930,7930,0
|
|
20230607,122900,42231820,7930,7930,7930,7930,0
|
|
20230607,122800,42231820,7930,7930,7930,7930,0
|
|
20230607,122700,42231820,7930,7930,7930,7930,0
|
|
20230607,122600,42231820,7930,7930,7930,7930,112
|
|
20230607,122500,41343660,7930,7930,7930,7930,0
|
|
20230607,122400,41343660,7930,7930,7930,7930,0
|
|
20230607,122300,41343660,7930,7930,7930,7930,0
|
|
20230607,122200,41343660,7930,7930,7930,7930,0
|
|
20230607,122100,41343660,7930,7930,7930,7930,0
|
|
20230607,122000,41343660,7930,7930,7930,7930,40
|
|
20230607,121900,41026460,7930,7930,7930,7930,0
|
|
20230607,121800,41026460,7930,7930,7930,7930,0
|
|
20230607,121700,41026460,7930,7930,7930,7930,0
|
|
20230607,121600,41026460,7930,7930,7930,7930,0
|
|
20230607,121500,41026460,7930,7930,7930,7930,0
|
|
20230607,121400,41026460,7930,7930,7930,7930,0
|
|
20230607,121300,41026460,7930,7930,7930,7930,5
|
|
20230607,121200,40986810,7930,7930,7930,7930,0
|
|
20230607,121100,40986810,7930,7930,7930,7930,0
|
|
20230607,121000,40986810,7930,7930,7930,7930,3
|
|
20230607,120900,40963020,7940,7940,7940,7940,0
|
|
20230607,120800,40963020,7940,7940,7940,7940,0
|
|
20230607,120700,40963020,7940,7940,7940,7940,0
|
|
20230607,120600,40963020,7940,7940,7940,7940,0
|
|
20230607,120500,40963020,7940,7940,7940,7940,0
|
|
20230607,120400,40963020,7940,7940,7940,7940,0
|
|
20230607,120300,40963020,7940,7940,7940,7940,0
|
|
20230607,120200,40963020,7940,7940,7940,7940,6
|
|
20230607,120100,40915380,7940,7940,7940,7940,0
|
|
20230607,120000,40915380,7940,7940,7940,7940,0
|
|
20230607,115900,40915380,7940,7940,7940,7940,0
|
|
20230607,115800,40915380,7940,7940,7940,7940,0
|
|
20230607,115700,40915380,7940,7940,7940,7940,0
|
|
20230607,115600,40915380,7940,7940,7940,7940,0
|
|
20230607,115500,40915380,7940,7940,7940,7940,0
|
|
20230607,115400,40915380,7940,7940,7940,7940,62
|
|
20230607,115300,40423100,7940,7940,7940,7940,0
|
|
20230607,115200,40423100,7940,7940,7940,7940,0
|
|
20230607,115100,40423100,7940,7940,7940,7940,5
|
|
20230607,115000,40383400,7940,7940,7940,7940,0
|
|
20230607,114900,40383400,7940,7940,7940,7940,2
|
|
20230607,114800,40367520,7940,7940,7940,7940,0
|
|
20230607,114700,40367520,7940,7940,7940,7940,0
|
|
20230607,114600,40367520,7940,7940,7940,7940,0
|
|
20230607,114500,40367520,7940,7940,7940,7940,0
|
|
20230607,114400,40367520,7940,7940,7940,7940,0
|
|
20230607,114300,40367520,7940,7940,7940,7940,0
|
|
20230607,114200,40367520,7940,7940,7940,7940,0
|
|
20230607,114100,40367520,7940,7940,7940,7940,0
|
|
20230607,114000,40367520,7940,7940,7940,7940,0
|
|
20230607,113900,40367520,7940,7940,7940,7940,0
|
|
20230607,113800,40367520,7940,7920,7940,7920,3
|
|
20230607,113700,40343740,7920,7920,7920,7920,0
|
|
20230607,113600,40343740,7920,7920,7920,7920,0
|
|
20230607,113500,40343740,7920,7920,7920,7920,25
|
|
20230607,113400,40145740,7930,7930,7930,7930,0
|
|
20230607,113300,40145740,7930,7930,7930,7930,0
|
|
20230607,113200,40145740,7930,7930,7930,7930,0
|
|
20230607,113100,40145740,7930,7930,7930,7930,43
|
|
20230607,113000,39804750,7940,7940,7940,7940,0
|
|
20230607,112900,39804750,7940,7940,7940,7940,0
|
|
20230607,112800,39804750,7940,7940,7940,7940,0
|
|
20230607,112700,39804750,7940,7940,7940,7940,0
|
|
20230607,112600,39804750,7940,7940,7940,7940,100
|
|
20230607,112500,39010750,7940,7940,7940,7940,0
|
|
20230607,112400,39010750,7940,7940,7940,7940,0
|
|
20230607,112300,39010750,7940,7940,7940,7940,0
|
|
20230607,112200,39010750,7940,7940,7940,7940,0
|
|
20230607,112100,39010750,7940,7940,7940,7940,1
|
|
20230607,112000,39002810,7940,7940,7940,7940,0
|
|
20230607,111900,39002810,7940,7940,7940,7940,0
|
|
20230607,111800,39002810,7940,7940,7940,7940,2
|
|
20230607,111700,38986930,7940,7940,7940,7940,1
|
|
20230607,111600,38978990,7920,7920,7920,7920,0
|
|
20230607,111500,38978990,7920,7920,7920,7920,0
|
|
20230607,111400,38978990,7920,7920,7920,7920,1
|
|
20230607,111300,38971070,7920,7920,7920,7920,1
|
|
20230607,111200,38963150,7920,7920,7920,7920,0
|
|
20230607,111100,38963150,7920,7920,7920,7920,0
|
|
20230607,111000,38963150,7920,7920,7920,7920,0
|
|
20230607,110900,38963150,7920,7920,7920,7920,0
|
|
20230607,110800,38963150,7920,7920,7920,7920,0
|
|
20230607,110700,38963150,7920,7920,7920,7920,251
|
|
20230607,110600,36975230,7910,7910,7910,7910,0
|
|
20230607,110500,36975230,7910,7910,7910,7910,0
|
|
20230607,110400,36975230,7910,7910,7910,7910,0
|
|
20230607,110300,36975230,7910,7910,7910,7910,0
|
|
20230607,110200,36975230,7910,7910,7910,7910,0
|
|
20230607,110100,36975230,7910,7930,7930,7910,1000
|
|
20230607,110000,29051020,7930,7930,7930,7930,1
|
|
20230607,105900,29043090,7940,7940,7940,7940,0
|
|
20230607,105800,29043090,7940,7940,7940,7940,0
|
|
20230607,105700,29043090,7940,7940,7940,7940,0
|
|
20230607,105600,29043090,7940,7940,7940,7940,0
|
|
20230607,105500,29043090,7940,7940,7940,7940,0
|
|
20230607,105400,29043090,7940,7940,7940,7940,0
|
|
20230607,105300,29043090,7940,7940,7940,7940,0
|
|
20230607,105200,29043090,7940,7940,7940,7940,0
|
|
20230607,105100,29043090,7940,7940,7940,7940,80
|
|
20230607,105000,28407890,7940,7940,7940,7940,200
|
|
20230607,104900,26819890,7940,7940,7940,7940,250
|
|
20230607,104800,24834890,7940,7940,7940,7940,0
|
|
20230607,104700,24834890,7940,7940,7940,7940,1
|
|
20230607,104600,24826950,7930,7930,7930,7930,0
|
|
20230607,104500,24826950,7930,7930,7930,7930,0
|
|
20230607,104400,24826950,7930,7930,7930,7930,0
|
|
20230607,104300,24826950,7930,7930,7930,7930,0
|
|
20230607,104200,24826950,7930,7930,7930,7930,0
|
|
20230607,104100,24826950,7930,7940,7940,7930,394
|
|
20230607,104000,21701090,7940,7940,7940,7940,0
|
|
20230607,103900,21701090,7940,7940,7940,7940,0
|
|
20230607,103800,21701090,7940,7940,7940,7940,0
|
|
20230607,103700,21701090,7940,7940,7940,7940,0
|
|
20230607,103600,21701090,7940,7940,7940,7940,8
|
|
20230607,103500,21637570,7940,7950,7950,7940,41
|
|
20230607,103400,21311630,7940,7940,7940,7940,0
|
|
20230607,103300,21311630,7940,7940,7940,7940,23
|
|
20230607,103200,21129010,7940,7940,7940,7940,0
|
|
20230607,103100,21129010,7940,7940,7940,7940,0
|
|
20230607,103000,21129010,7940,7940,7940,7940,0
|
|
20230607,102900,21129010,7940,7940,7940,7940,0
|
|
20230607,102800,21129010,7940,7940,7940,7940,0
|
|
20230607,102700,21129010,7940,7940,7940,7940,0
|
|
20230607,102600,21129010,7940,7940,7940,7940,0
|
|
20230607,102500,21129010,7940,7950,7950,7940,210
|
|
20230607,102400,19461510,7940,7940,7940,7940,0
|
|
20230607,102300,19461510,7940,7940,7940,7940,114
|
|
20230607,102200,18556350,7940,7940,7940,7940,0
|
|
20230607,102100,18556350,7940,7940,7940,7940,0
|
|
20230607,102000,18556350,7940,7940,7940,7940,0
|
|
20230607,101900,18556350,7940,7940,7940,7940,0
|
|
20230607,101800,18556350,7940,7940,7940,7940,0
|
|
20230607,101700,18556350,7940,7940,7940,7940,0
|
|
20230607,101600,18556350,7940,7940,7940,7940,0
|
|
20230607,101500,18556350,7940,7940,7940,7940,36
|
|
20230607,101400,18270510,7940,7940,7940,7940,60
|
|
20230607,101300,17794110,7940,7940,7940,7940,0
|
|
20230607,101200,17794110,7940,7940,7940,7940,0
|
|
20230607,101100,17794110,7940,7940,7940,7940,97
|
|
20230607,101000,17023930,7940,7920,7940,7920,111
|
|
20230607,100900,16144790,7940,7930,7940,7930,102
|
|
20230607,100800,15335920,7940,7940,7940,7940,0
|
|
20230607,100700,15335920,7940,7940,7940,7940,1
|
|
20230607,100600,15327980,7940,7940,7940,7940,124
|
|
20230607,100500,14343420,7940,7940,7940,7940,0
|
|
20230607,100400,14343420,7940,7940,7940,7940,0
|
|
20230607,100300,14343420,7940,7940,7940,7940,0
|
|
20230607,100200,14343420,7940,7940,7940,7940,0
|
|
20230607,100100,14343420,7940,7940,7940,7940,0
|
|
20230607,100000,14343420,7940,7930,7940,7930,3
|
|
20230607,095900,14319620,7940,7940,7940,7940,0
|
|
20230607,095800,14319620,7940,7940,7940,7940,2
|
|
20230607,095700,14303740,7940,7940,7940,7940,0
|
|
20230607,095600,14303740,7940,7940,7940,7940,0
|
|
20230607,095500,14303740,7940,7940,7940,7940,0
|
|
20230607,095400,14303740,7940,7940,7940,7940,0
|
|
20230607,095300,14303740,7940,7940,7940,7940,0
|
|
20230607,095200,14303740,7940,7940,7940,7940,0
|
|
20230607,095100,14303740,7940,7940,7940,7940,0
|
|
20230607,095000,14303740,7940,7940,7940,7940,1
|
|
20230607,094900,14295800,7930,7930,7930,7930,29
|
|
20230607,094800,14065830,7930,7930,7930,7930,0
|
|
20230607,094700,14065830,7930,7930,7930,7930,100
|
|
20230607,094600,13272830,7930,7930,7930,7930,2
|
|
20230607,094500,13256970,7930,7930,7930,7930,19
|
|
20230607,094400,13106300,7940,7940,7940,7940,0
|
|
20230607,094300,13106300,7940,7940,7940,7940,37
|
|
20230607,094200,12812520,7940,7940,7940,7940,16
|
|
20230607,094100,12685480,7940,7940,7940,7940,0
|
|
20230607,094000,12685480,7940,7940,7940,7940,0
|
|
20230607,093900,12685480,7940,7940,7940,7940,0
|
|
20230607,093800,12685480,7940,7940,7940,7940,4
|
|
20230607,093700,12653720,7940,7940,7940,7940,0
|
|
20230607,093600,12653720,7940,7940,7940,7940,0
|
|
20230607,093500,12653720,7940,7940,7940,7940,0
|
|
20230607,093400,12653720,7940,7970,7970,7940,127
|
|
20230607,093300,11645280,7980,7980,7980,7980,0
|
|
20230607,093200,11645280,7980,7980,7980,7980,31
|
|
20230607,093100,11397900,7980,7980,7980,7980,1
|
|
20230607,093000,11389920,7980,7980,7980,7980,194
|
|
20230607,092900,9841800,7970,7970,7970,7970,39
|
|
20230607,092800,9530970,7950,7950,7950,7950,50
|
|
20230607,092700,9133470,7950,7950,7950,7950,70
|
|
20230607,092600,8576970,7930,7930,7930,7930,0
|
|
20230607,092500,8576970,7930,7930,7930,7930,0
|
|
20230607,092400,8576970,7930,7930,7930,7930,0
|
|
20230607,092300,8576970,7930,7930,7930,7930,1
|
|
20230607,092200,8569040,7930,7930,7930,7930,5
|
|
20230607,092100,8529390,7940,7930,7940,7930,15
|
|
20230607,092000,8410380,7930,7930,7930,7930,1
|
|
20230607,091900,8402450,7940,7930,7940,7930,2
|
|
20230607,091800,8386580,7940,7940,7940,7940,0
|
|
20230607,091700,8386580,7940,7940,7940,7940,0
|
|
20230607,091600,8386580,7940,7940,7940,7940,0
|
|
20230607,091500,8386580,7940,7930,7940,7930,2
|
|
20230607,091400,8370710,7910,7910,7910,7910,1
|
|
20230607,091300,8362800,7930,7930,7930,7930,1
|
|
20230607,091200,8354870,7960,7930,7960,7930,4
|
|
20230607,091100,8323070,7910,7910,7910,7910,20
|
|
20230607,091000,8164870,7920,7920,7920,7920,18
|
|
20230607,090900,8022310,7920,7920,7920,7920,1
|
|
20230607,090800,8014390,7920,7920,7920,7900,242
|
|
20230607,090700,6102550,7900,7930,7930,7900,121
|
|
20230607,090600,5146560,7900,7930,7930,7900,69
|
|
20230607,090500,4599860,7900,7910,7910,7900,125
|
|
20230607,090400,3611140,7890,7890,7890,7890,0
|
|
20230607,090300,3611140,7890,7890,7890,7890,0
|
|
20230607,090200,3611140,7890,7890,7890,7890,0
|
|
20230607,090100,3611140,7890,7990,7990,7890,278
|
|
20230607,090000,1414660,7970,7930,7970,7930,178
|