637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193400,270804380,7800,7800,7800,7800,208
|
|
20230613,193300,270804380,7800,7800,7800,7800,0
|
|
20230613,193200,270804380,7800,7800,7800,7800,0
|
|
20230613,193100,270804380,7800,7800,7800,7800,0
|
|
20230613,193000,270804380,7800,7800,7800,7800,0
|
|
20230613,192900,270804380,7800,7800,7800,7800,0
|
|
20230613,192800,270804380,7800,7800,7800,7800,0
|
|
20230613,192700,270804380,7800,7800,7800,7800,0
|
|
20230613,192600,270804380,7800,7800,7800,7800,0
|
|
20230613,192500,270804380,7800,7800,7800,7800,0
|
|
20230613,192400,270804380,7800,7800,7800,7800,0
|
|
20230613,192300,270804380,7800,7800,7800,7800,0
|
|
20230613,192200,270804380,7800,7800,7800,7800,0
|
|
20230613,192100,270804380,7800,7800,7800,7800,0
|
|
20230613,192000,270804380,7800,7800,7800,7800,0
|
|
20230613,191900,270804380,7800,7800,7800,7800,0
|
|
20230613,191800,270804380,7800,7800,7800,7800,0
|
|
20230613,191700,270804380,7800,7800,7800,7800,0
|
|
20230613,191600,270804380,7800,7800,7800,7800,0
|
|
20230613,191500,270804380,7800,7800,7800,7800,0
|
|
20230613,191400,270804380,7800,7800,7800,7800,0
|
|
20230613,191300,270804380,7800,7800,7800,7800,0
|
|
20230613,191200,270804380,7800,7800,7800,7800,0
|
|
20230613,191100,270804380,7800,7800,7800,7800,0
|
|
20230613,191000,270804380,7800,7800,7800,7800,0
|
|
20230613,190900,270804380,7800,7800,7800,7800,0
|
|
20230613,190800,270804380,7800,7800,7800,7800,0
|
|
20230613,190700,270804380,7800,7800,7800,7800,0
|
|
20230613,190600,270804380,7800,7800,7800,7800,0
|
|
20230613,190500,270804380,7800,7800,7800,7800,0
|
|
20230613,190400,270804380,7800,7800,7800,7800,208
|
|
20230613,190300,270804380,7800,7800,7800,7800,0
|
|
20230613,190200,270804380,7800,7800,7800,7800,0
|
|
20230613,190100,270804380,7800,7800,7800,7800,0
|
|
20230613,190000,270804380,7800,7800,7800,7800,0
|
|
20230613,185900,270804380,7800,7800,7800,7800,0
|
|
20230613,185800,270804380,7800,7800,7800,7800,0
|
|
20230613,185700,270804380,7800,7800,7800,7800,0
|
|
20230613,185600,270804380,7800,7800,7800,7800,0
|
|
20230613,185500,270804380,7800,7800,7800,7800,0
|
|
20230613,185400,270804380,7800,7800,7800,7800,0
|
|
20230613,185300,270804380,7800,7800,7800,7800,0
|
|
20230613,185200,270804380,7800,7800,7800,7800,0
|
|
20230613,185100,270804380,7800,7800,7800,7800,0
|
|
20230613,185000,270804380,7800,7800,7800,7800,0
|
|
20230613,184900,270804380,7800,7800,7800,7800,0
|
|
20230613,184800,270804380,7800,7800,7800,7800,0
|
|
20230613,184700,270804380,7800,7800,7800,7800,0
|
|
20230613,184600,270804380,7800,7800,7800,7800,0
|
|
20230613,184500,270804380,7800,7800,7800,7800,0
|
|
20230613,184400,270804380,7800,7800,7800,7800,0
|
|
20230613,184300,270804380,7800,7800,7800,7800,0
|
|
20230613,184200,270804380,7800,7800,7800,7800,0
|
|
20230613,184100,270804380,7800,7800,7800,7800,0
|
|
20230613,184000,270804380,7800,7800,7800,7800,0
|
|
20230613,183900,270804380,7800,7800,7800,7800,0
|
|
20230613,183800,270804380,7800,7800,7800,7800,0
|
|
20230613,183700,270804380,7800,7800,7800,7800,0
|
|
20230613,183600,270804380,7800,7800,7800,7800,0
|
|
20230613,183500,270804380,7800,7800,7800,7800,0
|
|
20230613,183400,270804380,7800,7800,7800,7800,208
|
|
20230613,183300,270804380,7800,7800,7800,7800,0
|
|
20230613,183200,270804380,7800,7800,7800,7800,0
|
|
20230613,183100,270804380,7800,7800,7800,7800,0
|
|
20230613,183000,270804380,7800,7800,7800,7800,0
|
|
20230613,182900,270804380,7800,7800,7800,7800,0
|
|
20230613,182800,270804380,7800,7800,7800,7800,0
|
|
20230613,182700,270804380,7800,7800,7800,7800,0
|
|
20230613,182600,270804380,7800,7800,7800,7800,0
|
|
20230613,182500,270804380,7800,7800,7800,7800,0
|
|
20230613,182400,270804380,7800,7800,7800,7800,0
|
|
20230613,182300,270804380,7800,7800,7800,7800,0
|
|
20230613,182200,270804380,7800,7800,7800,7800,0
|
|
20230613,182100,270804380,7800,7800,7800,7800,0
|
|
20230613,182000,270804380,7800,7800,7800,7800,0
|
|
20230613,181900,270804380,7800,7800,7800,7800,0
|
|
20230613,181800,270804380,7800,7800,7800,7800,0
|
|
20230613,181700,270804380,7800,7800,7800,7800,0
|
|
20230613,181600,270804380,7800,7800,7800,7800,0
|
|
20230613,181500,270804380,7800,7800,7800,7800,0
|
|
20230613,181400,270804380,7800,7800,7800,7800,0
|
|
20230613,181300,270804380,7800,7800,7800,7800,0
|
|
20230613,181200,270804380,7800,7800,7800,7800,0
|
|
20230613,181100,270804380,7800,7800,7800,7800,0
|
|
20230613,181000,270804380,7800,7800,7800,7800,0
|
|
20230613,180900,270804380,7800,7800,7800,7800,0
|
|
20230613,180800,270804380,7800,7800,7800,7800,0
|
|
20230613,180700,270804380,7800,7800,7800,7800,0
|
|
20230613,180600,270804380,7800,7800,7800,7800,0
|
|
20230613,180500,270804380,7800,7800,7800,7800,0
|
|
20230613,180400,270804380,7800,7800,7800,7800,208
|
|
20230613,180300,270804380,7800,7800,7800,7800,0
|
|
20230613,180200,270804380,7800,7800,7800,7800,0
|
|
20230613,180100,270804380,7800,7800,7800,7800,0
|
|
20230613,180000,270804380,7800,7800,7800,7800,0
|
|
20230613,175900,270804380,7800,7800,7800,7800,0
|
|
20230613,175800,270804380,7800,7800,7800,7800,0
|
|
20230613,175700,270804380,7800,7800,7800,7800,0
|
|
20230613,175600,270804380,7800,7800,7800,7800,0
|
|
20230613,175500,270804380,7800,7800,7800,7800,0
|
|
20230613,175400,270804380,7800,7800,7800,7800,0
|
|
20230613,175300,270804380,7800,7800,7800,7800,0
|
|
20230613,175200,270804380,7800,7800,7800,7800,0
|
|
20230613,175100,270804380,7800,7800,7800,7800,0
|
|
20230613,175000,270804380,7800,7800,7800,7800,0
|
|
20230613,174900,270804380,7800,7800,7800,7800,0
|
|
20230613,174800,270804380,7800,7800,7800,7800,0
|
|
20230613,174700,270804380,7800,7800,7800,7800,0
|
|
20230613,174600,270804380,7800,7800,7800,7800,0
|
|
20230613,174500,270804380,7800,7800,7800,7800,0
|
|
20230613,174400,270804380,7800,7800,7800,7800,0
|
|
20230613,174300,270804380,7800,7800,7800,7800,0
|
|
20230613,174200,270804380,7800,7800,7800,7800,0
|
|
20230613,174100,270804380,7800,7800,7800,7800,0
|
|
20230613,174000,270804380,7800,7800,7800,7800,0
|
|
20230613,173900,270804380,7800,7800,7800,7800,0
|
|
20230613,173800,270804380,7800,7800,7800,7800,0
|
|
20230613,173700,270804380,7800,7800,7800,7800,0
|
|
20230613,173600,270804380,7800,7800,7800,7800,0
|
|
20230613,173500,270804380,7800,7800,7800,7800,0
|
|
20230613,173400,270804380,7800,7800,7800,7800,208
|
|
20230613,173300,270804380,7800,7800,7800,7800,0
|
|
20230613,173200,270804380,7800,7800,7800,7800,0
|
|
20230613,173100,270804380,7800,7800,7800,7800,0
|
|
20230613,173000,270804380,7800,7800,7800,7800,0
|
|
20230613,172900,270804380,7800,7800,7800,7800,0
|
|
20230613,172800,270804380,7800,7800,7800,7800,0
|
|
20230613,172700,270804380,7800,7800,7800,7800,0
|
|
20230613,172600,270804380,7800,7800,7800,7800,0
|
|
20230613,172500,270804380,7800,7800,7800,7800,0
|
|
20230613,172400,270804380,7800,7800,7800,7800,0
|
|
20230613,172300,270804380,7800,7800,7800,7800,0
|
|
20230613,172200,270804380,7800,7800,7800,7800,0
|
|
20230613,172100,270804380,7800,7800,7800,7800,0
|
|
20230613,172000,270804380,7800,7800,7800,7800,0
|
|
20230613,171900,270804380,7800,7800,7800,7800,0
|
|
20230613,171800,270804380,7800,7800,7800,7800,0
|
|
20230613,171700,270804380,7800,7800,7800,7800,0
|
|
20230613,171600,270804380,7800,7800,7800,7800,0
|
|
20230613,171500,270804380,7800,7800,7800,7800,0
|
|
20230613,171400,270804380,7800,7800,7800,7800,0
|
|
20230613,171300,270804380,7800,7800,7800,7800,0
|
|
20230613,171200,270804380,7800,7800,7800,7800,0
|
|
20230613,171100,270804380,7800,7800,7800,7800,0
|
|
20230613,171000,270804380,7800,7800,7800,7800,0
|
|
20230613,170900,270804380,7800,7800,7800,7800,0
|
|
20230613,170800,270804380,7800,7800,7800,7800,0
|
|
20230613,170700,270804380,7800,7800,7800,7800,0
|
|
20230613,170600,270804380,7800,7800,7800,7800,0
|
|
20230613,170500,270804380,7800,7800,7800,7800,0
|
|
20230613,170400,270804380,7800,7800,7800,7800,208
|
|
20230613,170300,270804380,7800,7800,7800,7800,0
|
|
20230613,170200,270804380,7800,7800,7800,7800,0
|
|
20230613,170100,270804380,7800,7800,7800,7800,0
|
|
20230613,170000,270804380,7800,7800,7800,7800,0
|
|
20230613,165900,270804380,7800,7800,7800,7800,0
|
|
20230613,165800,270804380,7800,7800,7800,7800,0
|
|
20230613,165700,270804380,7800,7800,7800,7800,0
|
|
20230613,165600,270804380,7800,7800,7800,7800,0
|
|
20230613,165500,270804380,7800,7800,7800,7800,0
|
|
20230613,165400,270804380,7800,7800,7800,7800,0
|
|
20230613,165300,270804380,7800,7800,7800,7800,0
|
|
20230613,165200,270804380,7800,7800,7800,7800,0
|
|
20230613,165100,270804380,7800,7800,7800,7800,0
|
|
20230613,165000,270804380,7800,7800,7800,7800,0
|
|
20230613,164900,270804380,7800,7800,7800,7800,0
|
|
20230613,164800,270804380,7800,7800,7800,7800,0
|
|
20230613,164700,270804380,7800,7800,7800,7800,0
|
|
20230613,164600,270804380,7800,7800,7800,7800,0
|
|
20230613,164500,270804380,7800,7800,7800,7800,0
|
|
20230613,164400,270804380,7800,7800,7800,7800,0
|
|
20230613,164300,270804380,7800,7800,7800,7800,0
|
|
20230613,164200,270804380,7800,7800,7800,7800,0
|
|
20230613,164100,270804380,7800,7800,7800,7800,0
|
|
20230613,164000,270804380,7800,7800,7800,7800,0
|
|
20230613,163900,270804380,7800,7800,7800,7800,0
|
|
20230613,163800,270804380,7800,7800,7800,7800,0
|
|
20230613,163700,270804380,7800,7800,7800,7800,0
|
|
20230613,163600,270804380,7800,7800,7800,7800,0
|
|
20230613,163500,270804380,7800,7800,7800,7800,0
|
|
20230613,163400,270804380,7800,7800,7800,7800,208
|
|
20230613,163300,270804380,7800,7800,7800,7800,0
|
|
20230613,163200,270804380,7800,7800,7800,7800,0
|
|
20230613,163100,270804380,7800,7800,7800,7800,0
|
|
20230613,163000,270804380,7800,7800,7800,7800,0
|
|
20230613,162900,270804380,7800,7800,7800,7800,0
|
|
20230613,162800,270804380,7800,7800,7800,7800,0
|
|
20230613,162700,270804380,7800,7800,7800,7800,0
|
|
20230613,162600,270804380,7800,7800,7800,7800,0
|
|
20230613,162500,270804380,7800,7800,7800,7800,0
|
|
20230613,162400,270804380,7800,7800,7800,7800,0
|
|
20230613,162300,270804380,7800,7800,7800,7800,0
|
|
20230613,162200,270804380,7800,7800,7800,7800,0
|
|
20230613,162100,270804380,7800,7800,7800,7800,0
|
|
20230613,162000,270804380,7800,7800,7800,7800,0
|
|
20230613,161900,270804380,7800,7800,7800,7800,0
|
|
20230613,161800,270804380,7800,7800,7800,7800,0
|
|
20230613,161700,270804380,7800,7800,7800,7800,0
|
|
20230613,161600,270804380,7800,7800,7800,7800,0
|
|
20230613,161500,270804380,7800,7800,7800,7800,0
|
|
20230613,161400,270804380,7800,7800,7800,7800,0
|
|
20230613,161300,270804380,7800,7800,7800,7800,0
|
|
20230613,161200,270804380,7800,7800,7800,7800,0
|
|
20230613,161100,270804380,7800,7800,7800,7800,0
|
|
20230613,161000,270804380,7800,7800,7800,7800,0
|
|
20230613,160900,270804380,7800,7800,7800,7800,0
|
|
20230613,160800,270804380,7800,7800,7800,7800,0
|
|
20230613,160700,270804380,7800,7800,7800,7800,0
|
|
20230613,160600,270804380,7800,7800,7800,7800,0
|
|
20230613,160500,270804380,7800,7800,7800,7800,0
|
|
20230613,160400,270804380,7800,7800,7800,7800,208
|
|
20230613,160300,270804380,7800,7800,7800,7800,0
|
|
20230613,160200,270804380,7800,7800,7800,7800,0
|
|
20230613,160100,270804380,7800,7800,7800,7800,0
|
|
20230613,160000,270804380,7800,7800,7800,7800,0
|
|
20230613,155900,270804380,7800,7800,7800,7800,0
|
|
20230613,155800,270804380,7800,7800,7800,7800,0
|
|
20230613,155700,270804380,7800,7800,7800,7800,0
|
|
20230613,155600,270804380,7800,7800,7800,7800,0
|
|
20230613,155500,270804380,7800,7800,7800,7800,0
|
|
20230613,155400,270804380,7800,7800,7800,7800,0
|
|
20230613,155300,270804380,7800,7800,7800,7800,0
|
|
20230613,155200,270804380,7800,7800,7800,7800,0
|
|
20230613,155100,270804380,7800,7800,7800,7800,0
|
|
20230613,155000,270804380,7800,7800,7800,7800,0
|
|
20230613,154900,270804380,7800,7800,7800,7800,0
|
|
20230613,154800,270804380,7800,7800,7800,7800,0
|
|
20230613,154700,270804380,7800,7800,7800,7800,0
|
|
20230613,154600,270804380,7800,7800,7800,7800,0
|
|
20230613,154500,270804380,7800,7800,7800,7800,0
|
|
20230613,154400,270804380,7800,7800,7800,7800,0
|
|
20230613,154300,270804380,7800,7800,7800,7800,0
|
|
20230613,154200,270804380,7800,7800,7800,7800,0
|
|
20230613,154100,270804380,7800,7800,7800,7800,0
|
|
20230613,154000,270804380,7800,7800,7800,7800,0
|
|
20230613,153900,270804380,7800,7800,7800,7800,0
|
|
20230613,153800,270804380,7800,7800,7800,7800,0
|
|
20230613,153700,270804380,7800,7800,7800,7800,0
|
|
20230613,153600,270804380,7800,7800,7800,7800,0
|
|
20230613,153500,270804380,7800,7800,7800,7800,0
|
|
20230613,153400,270804380,7800,7800,7800,7800,208
|
|
20230613,153300,270804380,7800,7800,7800,7800,0
|
|
20230613,153200,270804380,7800,7800,7800,7800,0
|
|
20230613,153100,270804380,7800,7800,7800,7800,0
|
|
20230613,153000,270804380,7800,7800,7800,7800,208
|
|
20230613,152900,269181980,7780,7780,7780,7780,0
|
|
20230613,152800,269181980,7780,7780,7780,7780,0
|
|
20230613,152700,269181980,7780,7780,7780,7780,0
|
|
20230613,152600,269181980,7780,7780,7780,7780,0
|
|
20230613,152500,269181980,7780,7780,7780,7780,0
|
|
20230613,152400,269181980,7780,7780,7780,7780,0
|
|
20230613,152300,269181980,7780,7780,7780,7780,0
|
|
20230613,152200,269181980,7780,7780,7780,7780,0
|
|
20230613,152100,269181980,7780,7780,7780,7780,0
|
|
20230613,152000,269181980,7780,7780,7780,7780,0
|
|
20230613,151900,269181980,7780,7780,7780,7780,208
|
|
20230613,151800,267563740,7800,7800,7800,7800,1
|
|
20230613,151700,267555940,7800,7760,7800,7760,2
|
|
20230613,151600,267540380,7760,7740,7760,7740,511
|
|
20230613,151500,263575220,7760,7760,7760,7760,12
|
|
20230613,151400,263482100,7800,7800,7800,7800,0
|
|
20230613,151300,263482100,7800,7800,7800,7800,0
|
|
20230613,151200,263482100,7800,7800,7800,7800,0
|
|
20230613,151100,263482100,7800,7760,7800,7760,2
|
|
20230613,151000,263466540,7760,7760,7760,7760,2
|
|
20230613,150900,263451020,7800,7760,7800,7740,1444
|
|
20230613,150800,252258800,7770,7800,7800,7760,240
|
|
20230613,150700,250394360,7790,7790,7790,7790,1321
|
|
20230613,150600,240103770,7800,7800,7800,7800,0
|
|
20230613,150500,240103770,7800,7800,7800,7800,0
|
|
20230613,150400,240103770,7800,7800,7800,7800,0
|
|
20230613,150300,240103770,7800,7800,7800,7800,0
|
|
20230613,150200,240103770,7800,7800,7800,7800,2
|
|
20230613,150100,240088170,7800,7800,7800,7800,0
|
|
20230613,150000,240088170,7800,7800,7800,7800,24
|
|
20230613,145900,239900970,7800,7800,7800,7800,0
|
|
20230613,145800,239900970,7800,7800,7800,7800,0
|
|
20230613,145700,239900970,7800,7800,7800,7800,1
|
|
20230613,145600,239893170,7770,7770,7770,7770,290
|
|
20230613,145500,237639870,7800,7800,7800,7800,0
|
|
20230613,145400,237639870,7800,7800,7800,7800,0
|
|
20230613,145300,237639870,7800,7800,7800,7800,0
|
|
20230613,145200,237639870,7800,7800,7800,7800,0
|
|
20230613,145100,237639870,7800,7800,7800,7800,0
|
|
20230613,145000,237639870,7800,7770,7800,7770,201
|
|
20230613,144900,236078070,7800,7800,7800,7800,0
|
|
20230613,144800,236078070,7800,7800,7800,7800,0
|
|
20230613,144700,236078070,7800,7800,7800,7800,0
|
|
20230613,144600,236078070,7800,7770,7800,7770,415
|
|
20230613,144500,232853490,7780,7760,7780,7760,101
|
|
20230613,144400,232069710,7760,7760,7760,7760,1
|
|
20230613,144300,232061950,7740,7770,7770,7740,2400
|
|
20230613,144200,213442460,7810,7810,7810,7810,0
|
|
20230613,144100,213442460,7810,7810,7810,7810,1
|
|
20230613,144000,213434650,7790,7790,7790,7790,1
|
|
20230613,143900,213426860,7770,7770,7770,7770,0
|
|
20230613,143800,213426860,7770,7770,7770,7770,0
|
|
20230613,143700,213426860,7770,7770,7770,7770,0
|
|
20230613,143600,213426860,7770,7770,7770,7770,163
|
|
20230613,143500,212160350,7770,7770,7770,7770,150
|
|
20230613,143400,210994850,7810,7810,7810,7810,0
|
|
20230613,143300,210994850,7810,7810,7810,7810,0
|
|
20230613,143200,210994850,7810,7810,7810,7810,0
|
|
20230613,143100,210994850,7810,7810,7810,7810,0
|
|
20230613,143000,210994850,7810,7810,7810,7810,0
|
|
20230613,142900,210994850,7810,7810,7810,7810,0
|
|
20230613,142800,210994850,7810,7810,7810,7810,0
|
|
20230613,142700,210994850,7810,7810,7810,7810,0
|
|
20230613,142600,210994850,7810,7810,7810,7810,0
|
|
20230613,142500,210994850,7810,7810,7810,7810,0
|
|
20230613,142400,210994850,7810,7810,7810,7810,0
|
|
20230613,142300,210994850,7810,7810,7810,7810,0
|
|
20230613,142200,210994850,7810,7810,7810,7810,0
|
|
20230613,142100,210994850,7810,7810,7810,7810,0
|
|
20230613,142000,210994850,7810,7810,7810,7810,0
|
|
20230613,141900,210994850,7810,7810,7810,7810,0
|
|
20230613,141800,210994850,7810,7810,7810,7810,0
|
|
20230613,141700,210994850,7810,7810,7810,7810,0
|
|
20230613,141600,210994850,7810,7810,7810,7810,0
|
|
20230613,141500,210994850,7810,7810,7810,7810,32
|
|
20230613,141400,210744930,7810,7780,7810,7780,779
|
|
20230613,141300,204668090,7780,7780,7780,7780,1
|
|
20230613,141200,204660310,7780,7780,7780,7780,0
|
|
20230613,141100,204660310,7780,7780,7780,7780,4
|
|
20230613,141000,204629190,7790,7790,7790,7790,7
|
|
20230613,140900,204574660,7800,7800,7800,7800,0
|
|
20230613,140800,204574660,7800,7800,7800,7800,0
|
|
20230613,140700,204574660,7800,7800,7800,7800,0
|
|
20230613,140600,204574660,7800,7800,7800,7800,1
|
|
20230613,140500,204566860,7770,7770,7770,7770,0
|
|
20230613,140400,204566860,7770,7770,7770,7770,0
|
|
20230613,140300,204566860,7770,7770,7770,7770,0
|
|
20230613,140200,204566860,7770,7770,7770,7770,0
|
|
20230613,140100,204566860,7770,7770,7770,7770,0
|
|
20230613,140000,204566860,7770,7770,7770,7770,0
|
|
20230613,135900,204566860,7770,7770,7770,7770,0
|
|
20230613,135800,204566860,7770,7770,7770,7770,1400
|
|
20230613,135700,193688860,7770,7770,7770,7770,0
|
|
20230613,135600,193688860,7770,7770,7770,7770,0
|
|
20230613,135500,193688860,7770,7770,7770,7770,0
|
|
20230613,135400,193688860,7770,7770,7770,7770,0
|
|
20230613,135300,193688860,7770,7770,7770,7770,79
|
|
20230613,135200,193075030,7770,7770,7770,7770,0
|
|
20230613,135100,193075030,7770,7770,7770,7770,0
|
|
20230613,135000,193075030,7770,7770,7770,7770,0
|
|
20230613,134900,193075030,7770,7770,7770,7770,0
|
|
20230613,134800,193075030,7770,7770,7770,7770,0
|
|
20230613,134700,193075030,7770,7770,7770,7770,395
|
|
20230613,134600,190005880,7770,7780,7780,7770,872
|
|
20230613,134500,183227810,7780,7780,7780,7780,0
|
|
20230613,134400,183227810,7780,7780,7780,7780,0
|
|
20230613,134300,183227810,7780,7780,7780,7780,600
|
|
20230613,134200,178559810,7780,7780,7780,7780,0
|
|
20230613,134100,178559810,7780,7780,7780,7780,0
|
|
20230613,134000,178559810,7780,7780,7780,7780,0
|
|
20230613,133900,178559810,7780,7780,7780,7780,0
|
|
20230613,133800,178559810,7780,7780,7780,7780,0
|
|
20230613,133700,178559810,7780,7780,7780,7780,0
|
|
20230613,133600,178559810,7780,7780,7780,7780,1
|
|
20230613,133500,178552030,7780,7780,7780,7780,0
|
|
20230613,133400,178552030,7780,7780,7780,7780,0
|
|
20230613,133300,178552030,7780,7780,7780,7780,0
|
|
20230613,133200,178552030,7780,7780,7780,7780,0
|
|
20230613,133100,178552030,7780,7780,7780,7780,0
|
|
20230613,133000,178552030,7780,7780,7780,7780,0
|
|
20230613,132900,178552030,7780,7780,7780,7780,0
|
|
20230613,132800,178552030,7780,7780,7780,7780,0
|
|
20230613,132700,178552030,7780,7780,7780,7780,0
|
|
20230613,132600,178552030,7780,7780,7780,7780,280
|
|
20230613,132500,176373630,7780,7780,7780,7780,0
|
|
20230613,132400,176373630,7780,7780,7780,7780,2
|
|
20230613,132300,176358070,7780,7780,7780,7780,2
|
|
20230613,132200,176342510,7780,7780,7780,7780,69
|
|
20230613,132100,175805690,7780,7780,7780,7780,0
|
|
20230613,132000,175805690,7780,7780,7780,7780,0
|
|
20230613,131900,175805690,7780,7780,7780,7780,280
|
|
20230613,131800,173627290,7780,7790,7790,7780,1220
|
|
20230613,131700,164135120,7780,7780,7780,7780,0
|
|
20230613,131600,164135120,7780,7780,7780,7780,18
|
|
20230613,131500,163995080,7780,7780,7780,7780,0
|
|
20230613,131400,163995080,7780,7790,7790,7780,500
|
|
20230613,131300,160104290,7800,7800,7800,7800,0
|
|
20230613,131200,160104290,7800,7800,7800,7800,0
|
|
20230613,131100,160104290,7800,7800,7800,7800,0
|
|
20230613,131000,160104290,7800,7800,7800,7800,0
|
|
20230613,130900,160104290,7800,7800,7800,7800,1
|
|
20230613,130800,160096490,7790,7790,7790,7790,0
|
|
20230613,130700,160096490,7790,7790,7790,7790,0
|
|
20230613,130600,160096490,7790,7790,7790,7790,0
|
|
20230613,130500,160096490,7790,7790,7790,7790,0
|
|
20230613,130400,160096490,7790,7790,7790,7790,0
|
|
20230613,130300,160096490,7790,7790,7790,7790,1
|
|
20230613,130200,160088700,7790,7790,7790,7790,8
|
|
20230613,130100,160026380,7790,7790,7790,7790,28
|
|
20230613,130000,159808260,7790,7790,7790,7790,30
|
|
20230613,125900,159574560,7790,7790,7790,7790,200
|
|
20230613,125800,158016560,7790,7790,7790,7790,5
|
|
20230613,125700,157977610,7790,7790,7790,7790,0
|
|
20230613,125600,157977610,7790,7790,7790,7790,1
|
|
20230613,125500,157969820,7790,7790,7790,7790,1000
|
|
20230613,125400,150179820,7780,7780,7780,7780,1
|
|
20230613,125300,150172040,7790,7790,7790,7790,3
|
|
20230613,125200,150148670,7780,7780,7780,7780,0
|
|
20230613,125100,150148670,7780,7780,7780,7780,0
|
|
20230613,125000,150148670,7780,7790,7790,7780,281
|
|
20230613,124900,147962380,7790,7790,7790,7790,0
|
|
20230613,124800,147962380,7790,7790,7790,7790,0
|
|
20230613,124700,147962380,7790,7790,7790,7790,0
|
|
20230613,124600,147962380,7790,7790,7790,7790,0
|
|
20230613,124500,147962380,7790,7790,7790,7790,0
|
|
20230613,124400,147962380,7790,7790,7790,7790,0
|
|
20230613,124300,147962380,7790,7790,7790,7790,110
|
|
20230613,124200,147105480,7790,7790,7790,7790,575
|
|
20230613,124100,142626230,7800,7800,7800,7800,0
|
|
20230613,124000,142626230,7800,7800,7800,7800,0
|
|
20230613,123900,142626230,7800,7800,7800,7800,0
|
|
20230613,123800,142626230,7800,7800,7800,7800,0
|
|
20230613,123700,142626230,7800,7800,7800,7800,0
|
|
20230613,123600,142626230,7800,7800,7800,7800,0
|
|
20230613,123500,142626230,7800,7800,7800,7800,0
|
|
20230613,123400,142626230,7800,7800,7800,7800,462
|
|
20230613,123300,139022630,7800,7800,7800,7800,0
|
|
20230613,123200,139022630,7800,7800,7800,7800,0
|
|
20230613,123100,139022630,7800,7800,7800,7800,0
|
|
20230613,123000,139022630,7800,7800,7800,7800,0
|
|
20230613,122900,139022630,7800,7800,7800,7800,0
|
|
20230613,122800,139022630,7800,7800,7800,7800,200
|
|
20230613,122700,137462630,7800,7800,7800,7800,0
|
|
20230613,122600,137462630,7800,7800,7800,7800,0
|
|
20230613,122500,137462630,7800,7800,7800,7800,15
|
|
20230613,122400,137345630,7800,7800,7800,7800,0
|
|
20230613,122300,137345630,7800,7800,7800,7800,324
|
|
20230613,122200,134818430,7800,7800,7800,7800,0
|
|
20230613,122100,134818430,7800,7800,7800,7800,0
|
|
20230613,122000,134818430,7800,7800,7800,7800,0
|
|
20230613,121900,134818430,7800,7800,7800,7800,0
|
|
20230613,121800,134818430,7800,7800,7800,7800,0
|
|
20230613,121700,134818430,7800,7800,7800,7800,0
|
|
20230613,121600,134818430,7800,7800,7800,7800,5
|
|
20230613,121500,134779430,7800,7800,7800,7800,0
|
|
20230613,121400,134779430,7800,7800,7800,7800,121
|
|
20230613,121300,133835630,7800,7800,7800,7800,64
|
|
20230613,121200,133336430,7810,7810,7810,7810,0
|
|
20230613,121100,133336430,7810,7810,7810,7810,0
|
|
20230613,121000,133336430,7810,7810,7810,7810,0
|
|
20230613,120900,133336430,7810,7810,7810,7810,0
|
|
20230613,120800,133336430,7810,7810,7810,7810,0
|
|
20230613,120700,133336430,7810,7810,7810,7810,0
|
|
20230613,120600,133336430,7810,7810,7810,7810,0
|
|
20230613,120500,133336430,7810,7810,7810,7810,0
|
|
20230613,120400,133336430,7810,7810,7810,7810,0
|
|
20230613,120300,133336430,7810,7810,7810,7810,0
|
|
20230613,120200,133336430,7810,7810,7810,7810,0
|
|
20230613,120100,133336430,7810,7810,7810,7810,0
|
|
20230613,120000,133336430,7810,7810,7810,7810,50
|
|
20230613,115900,132945930,7800,7800,7800,7800,0
|
|
20230613,115800,132945930,7800,7800,7800,7800,0
|
|
20230613,115700,132945930,7800,7800,7800,7800,0
|
|
20230613,115600,132945930,7800,7800,7800,7800,0
|
|
20230613,115500,132945930,7800,7800,7800,7800,0
|
|
20230613,115400,132945930,7800,7800,7800,7800,0
|
|
20230613,115300,132945930,7800,7800,7800,7800,0
|
|
20230613,115200,132945930,7800,7800,7800,7800,0
|
|
20230613,115100,132945930,7800,7800,7800,7800,251
|
|
20230613,115000,130988130,7810,7810,7810,7810,0
|
|
20230613,114900,130988130,7810,7810,7810,7810,0
|
|
20230613,114800,130988130,7810,7810,7810,7810,0
|
|
20230613,114700,130988130,7810,7810,7810,7810,9
|
|
20230613,114600,130917840,7820,7820,7820,7820,0
|
|
20230613,114500,130917840,7820,7820,7820,7820,0
|
|
20230613,114400,130917840,7820,7820,7820,7820,0
|
|
20230613,114300,130917840,7820,7820,7820,7820,1
|
|
20230613,114200,130910020,7820,7820,7820,7820,0
|
|
20230613,114100,130910020,7820,7820,7820,7820,0
|
|
20230613,114000,130910020,7820,7820,7820,7820,43
|
|
20230613,113900,130573760,7820,7820,7820,7820,0
|
|
20230613,113800,130573760,7820,7820,7820,7820,4
|
|
20230613,113700,130542480,7820,7820,7820,7810,8
|
|
20230613,113600,130479950,7820,7820,7820,7820,112
|
|
20230613,113500,129604110,7830,7830,7830,7830,0
|
|
20230613,113400,129604110,7830,7830,7830,7830,0
|
|
20230613,113300,129604110,7830,7830,7830,7830,0
|
|
20230613,113200,129604110,7830,7830,7830,7830,0
|
|
20230613,113100,129604110,7830,7830,7830,7830,0
|
|
20230613,113000,129604110,7830,7830,7830,7830,0
|
|
20230613,112900,129604110,7830,7830,7830,7830,0
|
|
20230613,112800,129604110,7830,7830,7830,7830,0
|
|
20230613,112700,129604110,7830,7830,7830,7830,0
|
|
20230613,112600,129604110,7830,7830,7830,7830,0
|
|
20230613,112500,129604110,7830,7830,7830,7830,0
|
|
20230613,112400,129604110,7830,7830,7830,7830,0
|
|
20230613,112300,129604110,7830,7830,7830,7830,0
|
|
20230613,112200,129604110,7830,7830,7830,7830,0
|
|
20230613,112100,129604110,7830,7830,7830,7830,0
|
|
20230613,112000,129604110,7830,7830,7830,7830,0
|
|
20230613,111900,129604110,7830,7830,7830,7830,0
|
|
20230613,111800,129604110,7830,7830,7830,7830,1
|
|
20230613,111700,129596280,7810,7810,7810,7810,0
|
|
20230613,111600,129596280,7810,7810,7810,7810,0
|
|
20230613,111500,129596280,7810,7810,7810,7810,0
|
|
20230613,111400,129596280,7810,7810,7810,7810,0
|
|
20230613,111300,129596280,7810,7810,7810,7810,0
|
|
20230613,111200,129596280,7810,7810,7810,7810,0
|
|
20230613,111100,129596280,7810,7810,7810,7810,0
|
|
20230613,111000,129596280,7810,7810,7810,7810,0
|
|
20230613,110900,129596280,7810,7810,7810,7810,0
|
|
20230613,110800,129596280,7810,7810,7810,7810,0
|
|
20230613,110700,129596280,7810,7810,7810,7810,0
|
|
20230613,110600,129596280,7810,7810,7810,7810,0
|
|
20230613,110500,129596280,7810,7810,7810,7810,0
|
|
20230613,110400,129596280,7810,7810,7810,7810,0
|
|
20230613,110300,129596280,7810,7810,7810,7810,0
|
|
20230613,110200,129596280,7810,7810,7810,7810,0
|
|
20230613,110100,129596280,7810,7810,7810,7810,0
|
|
20230613,110000,129596280,7810,7810,7810,7810,265
|
|
20230613,105900,127526630,7810,7810,7810,7810,0
|
|
20230613,105800,127526630,7810,7810,7810,7810,0
|
|
20230613,105700,127526630,7810,7810,7820,7800,523
|
|
20230613,105600,123443350,7800,7800,7800,7800,130
|
|
20230613,105500,122429350,7800,7800,7800,7800,95
|
|
20230613,105400,121688350,7800,7820,7820,7800,376
|
|
20230613,105300,118752010,7810,7810,7810,7810,0
|
|
20230613,105200,118752010,7810,7810,7810,7810,1
|
|
20230613,105100,118744200,7820,7830,7830,7810,1312
|
|
20230613,105000,108489940,7830,7830,7830,7830,0
|
|
20230613,104900,108489940,7830,7830,7830,7830,5
|
|
20230613,104800,108450790,7850,7850,7850,7850,0
|
|
20230613,104700,108450790,7850,7850,7850,7850,0
|
|
20230613,104600,108450790,7850,7850,7850,7850,0
|
|
20230613,104500,108450790,7850,7850,7850,7850,0
|
|
20230613,104400,108450790,7850,7840,7850,7840,101
|
|
20230613,104300,107658940,7850,7850,7850,7850,2
|
|
20230613,104200,107643240,7850,7850,7850,7850,70
|
|
20230613,104100,107093740,7830,7830,7830,7830,0
|
|
20230613,104000,107093740,7830,7830,7830,7830,0
|
|
20230613,103900,107093740,7830,7830,7830,7830,0
|
|
20230613,103800,107093740,7830,7830,7830,7830,0
|
|
20230613,103700,107093740,7830,7830,7830,7830,0
|
|
20230613,103600,107093740,7830,7830,7830,7830,0
|
|
20230613,103500,107093740,7830,7830,7830,7830,0
|
|
20230613,103400,107093740,7830,7830,7830,7830,80
|
|
20230613,103300,106467340,7840,7840,7840,7840,0
|
|
20230613,103200,106467340,7840,7840,7840,7840,28
|
|
20230613,103100,106247820,7850,7850,7850,7850,0
|
|
20230613,103000,106247820,7850,7850,7850,7850,0
|
|
20230613,102900,106247820,7850,7850,7850,7850,0
|
|
20230613,102800,106247820,7850,7850,7850,7850,0
|
|
20230613,102700,106247820,7850,7850,7850,7850,4
|
|
20230613,102600,106216420,7840,7840,7840,7840,0
|
|
20230613,102500,106216420,7840,7840,7840,7840,0
|
|
20230613,102400,106216420,7840,7840,7840,7840,0
|
|
20230613,102300,106216420,7840,7840,7840,7840,0
|
|
20230613,102200,106216420,7840,7840,7840,7840,0
|
|
20230613,102100,106216420,7840,7840,7840,7840,0
|
|
20230613,102000,106216420,7840,7840,7840,7840,0
|
|
20230613,101900,106216420,7840,7840,7840,7840,0
|
|
20230613,101800,106216420,7840,7840,7840,7840,0
|
|
20230613,101700,106216420,7840,7840,7840,7840,0
|
|
20230613,101600,106216420,7840,7840,7840,7840,0
|
|
20230613,101500,106216420,7840,7840,7840,7840,0
|
|
20230613,101400,106216420,7840,7840,7840,7840,10
|
|
20230613,101300,106138020,7840,7840,7840,7840,0
|
|
20230613,101200,106138020,7840,7840,7840,7840,0
|
|
20230613,101100,106138020,7840,7840,7840,7840,1
|
|
20230613,101000,106130180,7840,7840,7840,7840,1
|
|
20230613,100900,106122340,7860,7860,7860,7860,0
|
|
20230613,100800,106122340,7860,7860,7860,7860,0
|
|
20230613,100700,106122340,7860,7860,7860,7860,0
|
|
20230613,100600,106122340,7860,7860,7860,7860,0
|
|
20230613,100500,106122340,7860,7860,7860,7860,0
|
|
20230613,100400,106122340,7860,7860,7860,7860,1
|
|
20230613,100300,106114480,7840,7840,7840,7840,0
|
|
20230613,100200,106114480,7840,7840,7840,7840,487
|
|
20230613,100100,102296400,7840,7840,7840,7840,0
|
|
20230613,100000,102296400,7840,7840,7840,7840,0
|
|
20230613,095900,102296400,7840,7830,7840,7830,53
|
|
20230613,095800,101881400,7840,7840,7840,7840,0
|
|
20230613,095700,101881400,7840,7840,7840,7840,10
|
|
20230613,095600,101803000,7840,7840,7840,7840,0
|
|
20230613,095500,101803000,7840,7840,7840,7840,4
|
|
20230613,095400,101771640,7850,7840,7850,7840,48
|
|
20230613,095300,101394860,7840,7840,7840,7840,0
|
|
20230613,095200,101394860,7840,7840,7840,7840,65
|
|
20230613,095100,100885260,7850,7850,7850,7850,0
|
|
20230613,095000,100885260,7850,7850,7850,7850,0
|
|
20230613,094900,100885260,7850,7850,7850,7850,1
|
|
20230613,094800,100877410,7840,7850,7850,7840,56
|
|
20230613,094700,100438320,7850,7850,7850,7850,103
|
|
20230613,094600,99629770,7850,7850,7850,7850,0
|
|
20230613,094500,99629770,7850,7850,7850,7850,50
|
|
20230613,094400,99237270,7860,7860,7860,7860,50
|
|
20230613,094300,98844270,7860,7860,7860,7860,0
|
|
20230613,094200,98844270,7860,7860,7860,7860,0
|
|
20230613,094100,98844270,7860,7860,7860,7860,0
|
|
20230613,094000,98844270,7860,7860,7860,7860,474
|
|
20230613,093900,95118630,7870,7850,7870,7850,102
|
|
20230613,093800,94317890,7860,7860,7860,7860,100
|
|
20230613,093700,93531890,7860,7870,7870,7860,600
|
|
20230613,093600,88814950,7870,7870,7870,7870,1
|
|
20230613,093500,88807080,7870,7870,7870,7870,51
|
|
20230613,093400,88405710,7870,7870,7870,7870,49
|
|
20230613,093300,88020080,7870,7900,7900,7870,15
|
|
20230613,093200,87901670,7900,7900,7900,7900,0
|
|
20230613,093100,87901670,7900,7860,7900,7860,451
|
|
20230613,093000,84346700,7870,7870,7870,7870,50
|
|
20230613,092900,83953200,7860,7840,7860,7840,47
|
|
20230613,092800,83584660,7840,7860,7860,7840,33
|
|
20230613,092700,83325530,7870,7870,7870,7870,1
|
|
20230613,092600,83317660,7900,7900,7900,7900,0
|
|
20230613,092500,83317660,7900,7900,7900,7900,0
|
|
20230613,092400,83317660,7900,7900,7900,7900,0
|
|
20230613,092300,83317660,7900,7900,7900,7900,0
|
|
20230613,092200,83317660,7900,7900,7900,7900,146
|
|
20230613,092100,82164260,7930,7930,7930,7930,0
|
|
20230613,092000,82164260,7930,7930,7930,7920,109
|
|
20230613,091900,81299910,7930,7920,7940,7920,684
|
|
20230613,091800,75872940,7920,7880,7920,7880,316
|
|
20230613,091700,73377480,7880,7860,7890,7860,290
|
|
20230613,091600,71093390,7850,7850,7850,7850,23
|
|
20230613,091500,70912840,7810,7810,7810,7810,0
|
|
20230613,091400,70912840,7810,7810,7810,7810,0
|
|
20230613,091300,70912840,7810,7810,7810,7810,0
|
|
20230613,091200,70912840,7810,7810,7810,7810,0
|
|
20230613,091100,70912840,7810,7810,7810,7810,0
|
|
20230613,091000,70912840,7810,7820,7820,7780,2587
|
|
20230613,090900,50706600,7840,7840,7840,7840,0
|
|
20230613,090800,50706600,7840,7840,7840,7840,85
|
|
20230613,090700,50040200,7840,7840,7840,7840,7
|
|
20230613,090600,49985320,7830,7830,7830,7820,22
|
|
20230613,090500,49813120,7830,7830,7830,7830,267
|
|
20230613,090400,47722510,7830,7820,7830,7820,1856
|
|
20230613,090300,33202800,7770,7770,7770,7770,0
|
|
20230613,090200,33202800,7770,7790,7810,7770,1154
|
|
20230613,090100,24232850,7820,7820,7820,7820,17
|
|
20230613,090000,24099910,7810,7770,7810,7770,3100
|