668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200500,135306410,7600,7600,7600,7600,346
|
|
20230619,200400,135306410,7600,7600,7600,7600,0
|
|
20230619,200300,135306410,7600,7600,7600,7600,0
|
|
20230619,200200,135306410,7600,7600,7600,7600,0
|
|
20230619,200100,135306410,7600,7600,7600,7600,0
|
|
20230619,200000,135306410,7600,7600,7600,7600,0
|
|
20230619,195900,135306410,7600,7600,7600,7600,0
|
|
20230619,195800,135306410,7600,7600,7600,7600,0
|
|
20230619,195700,135306410,7600,7600,7600,7600,0
|
|
20230619,195600,135306410,7600,7600,7600,7600,0
|
|
20230619,195500,135306410,7600,7600,7600,7600,0
|
|
20230619,195400,135306410,7600,7600,7600,7600,0
|
|
20230619,195300,135306410,7600,7600,7600,7600,0
|
|
20230619,195200,135306410,7600,7600,7600,7600,0
|
|
20230619,195100,135306410,7600,7600,7600,7600,0
|
|
20230619,195000,135306410,7600,7600,7600,7600,0
|
|
20230619,194900,135306410,7600,7600,7600,7600,0
|
|
20230619,194800,135306410,7600,7600,7600,7600,0
|
|
20230619,194700,135306410,7600,7600,7600,7600,0
|
|
20230619,194600,135306410,7600,7600,7600,7600,0
|
|
20230619,194500,135306410,7600,7600,7600,7600,0
|
|
20230619,194400,135306410,7600,7600,7600,7600,0
|
|
20230619,194300,135306410,7600,7600,7600,7600,0
|
|
20230619,194200,135306410,7600,7600,7600,7600,0
|
|
20230619,194100,135306410,7600,7600,7600,7600,0
|
|
20230619,194000,135306410,7600,7600,7600,7600,0
|
|
20230619,193900,135306410,7600,7600,7600,7600,0
|
|
20230619,193800,135306410,7600,7600,7600,7600,0
|
|
20230619,193700,135306410,7600,7600,7600,7600,0
|
|
20230619,193600,135306410,7600,7600,7600,7600,0
|
|
20230619,193500,135306410,7600,7600,7600,7600,346
|
|
20230619,193400,135306410,7600,7600,7600,7600,0
|
|
20230619,193300,135306410,7600,7600,7600,7600,0
|
|
20230619,193200,135306410,7600,7600,7600,7600,0
|
|
20230619,193100,135306410,7600,7600,7600,7600,0
|
|
20230619,193000,135306410,7600,7600,7600,7600,0
|
|
20230619,192900,135306410,7600,7600,7600,7600,0
|
|
20230619,192800,135306410,7600,7600,7600,7600,0
|
|
20230619,192700,135306410,7600,7600,7600,7600,0
|
|
20230619,192600,135306410,7600,7600,7600,7600,0
|
|
20230619,192500,135306410,7600,7600,7600,7600,0
|
|
20230619,192400,135306410,7600,7600,7600,7600,0
|
|
20230619,192300,135306410,7600,7600,7600,7600,0
|
|
20230619,192200,135306410,7600,7600,7600,7600,0
|
|
20230619,192100,135306410,7600,7600,7600,7600,0
|
|
20230619,192000,135306410,7600,7600,7600,7600,0
|
|
20230619,191900,135306410,7600,7600,7600,7600,0
|
|
20230619,191800,135306410,7600,7600,7600,7600,0
|
|
20230619,191700,135306410,7600,7600,7600,7600,0
|
|
20230619,191600,135306410,7600,7600,7600,7600,0
|
|
20230619,191500,135306410,7600,7600,7600,7600,0
|
|
20230619,191400,135306410,7600,7600,7600,7600,0
|
|
20230619,191300,135306410,7600,7600,7600,7600,0
|
|
20230619,191200,135306410,7600,7600,7600,7600,0
|
|
20230619,191100,135306410,7600,7600,7600,7600,0
|
|
20230619,191000,135306410,7600,7600,7600,7600,0
|
|
20230619,190900,135306410,7600,7600,7600,7600,0
|
|
20230619,190800,135306410,7600,7600,7600,7600,0
|
|
20230619,190700,135306410,7600,7600,7600,7600,0
|
|
20230619,190600,135306410,7600,7600,7600,7600,0
|
|
20230619,190500,135306410,7600,7600,7600,7600,346
|
|
20230619,190400,135306410,7600,7600,7600,7600,0
|
|
20230619,190300,135306410,7600,7600,7600,7600,0
|
|
20230619,190200,135306410,7600,7600,7600,7600,0
|
|
20230619,190100,135306410,7600,7600,7600,7600,0
|
|
20230619,190000,135306410,7600,7600,7600,7600,0
|
|
20230619,185900,135306410,7600,7600,7600,7600,0
|
|
20230619,185800,135306410,7600,7600,7600,7600,0
|
|
20230619,185700,135306410,7600,7600,7600,7600,0
|
|
20230619,185600,135306410,7600,7600,7600,7600,0
|
|
20230619,185500,135306410,7600,7600,7600,7600,0
|
|
20230619,185400,135306410,7600,7600,7600,7600,0
|
|
20230619,185300,135306410,7600,7600,7600,7600,0
|
|
20230619,185200,135306410,7600,7600,7600,7600,0
|
|
20230619,185100,135306410,7600,7600,7600,7600,0
|
|
20230619,185000,135306410,7600,7600,7600,7600,0
|
|
20230619,184900,135306410,7600,7600,7600,7600,0
|
|
20230619,184800,135306410,7600,7600,7600,7600,0
|
|
20230619,184700,135306410,7600,7600,7600,7600,0
|
|
20230619,184600,135306410,7600,7600,7600,7600,0
|
|
20230619,184500,135306410,7600,7600,7600,7600,0
|
|
20230619,184400,135306410,7600,7600,7600,7600,0
|
|
20230619,184300,135306410,7600,7600,7600,7600,0
|
|
20230619,184200,135306410,7600,7600,7600,7600,0
|
|
20230619,184100,135306410,7600,7600,7600,7600,0
|
|
20230619,184000,135306410,7600,7600,7600,7600,0
|
|
20230619,183900,135306410,7600,7600,7600,7600,0
|
|
20230619,183800,135306410,7600,7600,7600,7600,0
|
|
20230619,183700,135306410,7600,7600,7600,7600,0
|
|
20230619,183600,135306410,7600,7600,7600,7600,0
|
|
20230619,183500,135306410,7600,7600,7600,7600,346
|
|
20230619,183400,135306410,7600,7600,7600,7600,0
|
|
20230619,183300,135306410,7600,7600,7600,7600,0
|
|
20230619,183200,135306410,7600,7600,7600,7600,0
|
|
20230619,183100,135306410,7600,7600,7600,7600,0
|
|
20230619,183000,135306410,7600,7600,7600,7600,0
|
|
20230619,182900,135306410,7600,7600,7600,7600,0
|
|
20230619,182800,135306410,7600,7600,7600,7600,0
|
|
20230619,182700,135306410,7600,7600,7600,7600,0
|
|
20230619,182600,135306410,7600,7600,7600,7600,0
|
|
20230619,182500,135306410,7600,7600,7600,7600,0
|
|
20230619,182400,135306410,7600,7600,7600,7600,0
|
|
20230619,182300,135306410,7600,7600,7600,7600,0
|
|
20230619,182200,135306410,7600,7600,7600,7600,0
|
|
20230619,182100,135306410,7600,7600,7600,7600,0
|
|
20230619,182000,135306410,7600,7600,7600,7600,0
|
|
20230619,181900,135306410,7600,7600,7600,7600,0
|
|
20230619,181800,135306410,7600,7600,7600,7600,0
|
|
20230619,181700,135306410,7600,7600,7600,7600,0
|
|
20230619,181600,135306410,7600,7600,7600,7600,0
|
|
20230619,181500,135306410,7600,7600,7600,7600,0
|
|
20230619,181400,135306410,7600,7600,7600,7600,0
|
|
20230619,181300,135306410,7600,7600,7600,7600,0
|
|
20230619,181200,135306410,7600,7600,7600,7600,0
|
|
20230619,181100,135306410,7600,7600,7600,7600,0
|
|
20230619,181000,135306410,7600,7600,7600,7600,0
|
|
20230619,180900,135306410,7600,7600,7600,7600,0
|
|
20230619,180800,135306410,7600,7600,7600,7600,0
|
|
20230619,180700,135306410,7600,7600,7600,7600,0
|
|
20230619,180600,135306410,7600,7600,7600,7600,0
|
|
20230619,180500,135306410,7600,7600,7600,7600,346
|
|
20230619,180400,135306410,7600,7600,7600,7600,0
|
|
20230619,180300,135306410,7600,7600,7600,7600,0
|
|
20230619,180200,135306410,7600,7600,7600,7600,0
|
|
20230619,180100,135306410,7600,7600,7600,7600,0
|
|
20230619,180000,135306410,7600,7600,7600,7600,0
|
|
20230619,175900,135306410,7600,7600,7600,7600,0
|
|
20230619,175800,135306410,7600,7600,7600,7600,0
|
|
20230619,175700,135306410,7600,7600,7600,7600,0
|
|
20230619,175600,135306410,7600,7600,7600,7600,0
|
|
20230619,175500,135306410,7600,7600,7600,7600,0
|
|
20230619,175400,135306410,7600,7600,7600,7600,0
|
|
20230619,175300,135306410,7600,7600,7600,7600,0
|
|
20230619,175200,135306410,7600,7600,7600,7600,0
|
|
20230619,175100,135306410,7600,7600,7600,7600,0
|
|
20230619,175000,135306410,7600,7600,7600,7600,0
|
|
20230619,174900,135306410,7600,7600,7600,7600,0
|
|
20230619,174800,135306410,7600,7600,7600,7600,0
|
|
20230619,174700,135306410,7600,7600,7600,7600,0
|
|
20230619,174600,135306410,7600,7600,7600,7600,0
|
|
20230619,174500,135306410,7600,7600,7600,7600,0
|
|
20230619,174400,135306410,7600,7600,7600,7600,0
|
|
20230619,174300,135306410,7600,7600,7600,7600,0
|
|
20230619,174200,135306410,7600,7600,7600,7600,0
|
|
20230619,174100,135306410,7600,7600,7600,7600,0
|
|
20230619,174000,135306410,7600,7600,7600,7600,0
|
|
20230619,173900,135306410,7600,7600,7600,7600,0
|
|
20230619,173800,135306410,7600,7600,7600,7600,0
|
|
20230619,173700,135306410,7600,7600,7600,7600,0
|
|
20230619,173600,135306410,7600,7600,7600,7600,0
|
|
20230619,173500,135306410,7600,7600,7600,7600,346
|
|
20230619,173400,135306410,7600,7600,7600,7600,0
|
|
20230619,173300,135306410,7600,7600,7600,7600,0
|
|
20230619,173200,135306410,7600,7600,7600,7600,0
|
|
20230619,173100,135306410,7600,7600,7600,7600,0
|
|
20230619,173000,135306410,7600,7600,7600,7600,0
|
|
20230619,172900,135306410,7600,7600,7600,7600,0
|
|
20230619,172800,135306410,7600,7600,7600,7600,0
|
|
20230619,172700,135306410,7600,7600,7600,7600,0
|
|
20230619,172600,135306410,7600,7600,7600,7600,0
|
|
20230619,172500,135306410,7600,7600,7600,7600,0
|
|
20230619,172400,135306410,7600,7600,7600,7600,0
|
|
20230619,172300,135306410,7600,7600,7600,7600,0
|
|
20230619,172200,135306410,7600,7600,7600,7600,0
|
|
20230619,172100,135306410,7600,7600,7600,7600,0
|
|
20230619,172000,135306410,7600,7600,7600,7600,0
|
|
20230619,171900,135306410,7600,7600,7600,7600,0
|
|
20230619,171800,135306410,7600,7600,7600,7600,0
|
|
20230619,171700,135306410,7600,7600,7600,7600,0
|
|
20230619,171600,135306410,7600,7600,7600,7600,0
|
|
20230619,171500,135306410,7600,7600,7600,7600,0
|
|
20230619,171400,135306410,7600,7600,7600,7600,0
|
|
20230619,171300,135306410,7600,7600,7600,7600,0
|
|
20230619,171200,135306410,7600,7600,7600,7600,0
|
|
20230619,171100,135306410,7600,7600,7600,7600,0
|
|
20230619,171000,135306410,7600,7600,7600,7600,0
|
|
20230619,170900,135306410,7600,7600,7600,7600,0
|
|
20230619,170800,135306410,7600,7600,7600,7600,0
|
|
20230619,170700,135306410,7600,7600,7600,7600,0
|
|
20230619,170600,135306410,7600,7600,7600,7600,0
|
|
20230619,170500,135306410,7600,7600,7600,7600,346
|
|
20230619,170400,135306410,7600,7600,7600,7600,0
|
|
20230619,170300,135306410,7600,7600,7600,7600,0
|
|
20230619,170200,135306410,7600,7600,7600,7600,0
|
|
20230619,170100,135306410,7600,7600,7600,7600,0
|
|
20230619,170000,135306410,7600,7600,7600,7600,0
|
|
20230619,165900,135306410,7600,7600,7600,7600,0
|
|
20230619,165800,135306410,7600,7600,7600,7600,0
|
|
20230619,165700,135306410,7600,7600,7600,7600,0
|
|
20230619,165600,135306410,7600,7600,7600,7600,0
|
|
20230619,165500,135306410,7600,7600,7600,7600,0
|
|
20230619,165400,135306410,7600,7600,7600,7600,0
|
|
20230619,165300,135306410,7600,7600,7600,7600,0
|
|
20230619,165200,135306410,7600,7600,7600,7600,0
|
|
20230619,165100,135306410,7600,7600,7600,7600,0
|
|
20230619,165000,135306410,7600,7600,7600,7600,0
|
|
20230619,164900,135306410,7600,7600,7600,7600,0
|
|
20230619,164800,135306410,7600,7600,7600,7600,0
|
|
20230619,164700,135306410,7600,7600,7600,7600,0
|
|
20230619,164600,135306410,7600,7600,7600,7600,0
|
|
20230619,164500,135306410,7600,7600,7600,7600,0
|
|
20230619,164400,135306410,7600,7600,7600,7600,0
|
|
20230619,164300,135306410,7600,7600,7600,7600,0
|
|
20230619,164200,135306410,7600,7600,7600,7600,0
|
|
20230619,164100,135306410,7600,7600,7600,7600,0
|
|
20230619,164000,135306410,7600,7600,7600,7600,0
|
|
20230619,163900,135306410,7600,7600,7600,7600,0
|
|
20230619,163800,135306410,7600,7600,7600,7600,0
|
|
20230619,163700,135306410,7600,7600,7600,7600,0
|
|
20230619,163600,135306410,7600,7600,7600,7600,0
|
|
20230619,163500,135306410,7600,7600,7600,7600,346
|
|
20230619,163400,135306410,7600,7600,7600,7600,0
|
|
20230619,163300,135306410,7600,7600,7600,7600,0
|
|
20230619,163200,135306410,7600,7600,7600,7600,0
|
|
20230619,163100,135306410,7600,7600,7600,7600,0
|
|
20230619,163000,135306410,7600,7600,7600,7600,0
|
|
20230619,162900,135306410,7600,7600,7600,7600,0
|
|
20230619,162800,135306410,7600,7600,7600,7600,0
|
|
20230619,162700,135306410,7600,7600,7600,7600,0
|
|
20230619,162600,135306410,7600,7600,7600,7600,0
|
|
20230619,162500,135306410,7600,7600,7600,7600,0
|
|
20230619,162400,135306410,7600,7600,7600,7600,0
|
|
20230619,162300,135306410,7600,7600,7600,7600,0
|
|
20230619,162200,135306410,7600,7600,7600,7600,0
|
|
20230619,162100,135306410,7600,7600,7600,7600,0
|
|
20230619,162000,135306410,7600,7600,7600,7600,0
|
|
20230619,161900,135306410,7600,7600,7600,7600,0
|
|
20230619,161800,135306410,7600,7600,7600,7600,0
|
|
20230619,161700,135306410,7600,7600,7600,7600,0
|
|
20230619,161600,135306410,7600,7600,7600,7600,0
|
|
20230619,161500,135306410,7600,7600,7600,7600,0
|
|
20230619,161400,135306410,7600,7600,7600,7600,0
|
|
20230619,161300,135306410,7600,7600,7600,7600,0
|
|
20230619,161200,135306410,7600,7600,7600,7600,0
|
|
20230619,161100,135306410,7600,7600,7600,7600,0
|
|
20230619,161000,135306410,7600,7600,7600,7600,0
|
|
20230619,160900,135306410,7600,7600,7600,7600,0
|
|
20230619,160800,135306410,7600,7600,7600,7600,0
|
|
20230619,160700,135306410,7600,7600,7600,7600,0
|
|
20230619,160600,135306410,7600,7600,7600,7600,0
|
|
20230619,160500,135306410,7600,7600,7600,7600,346
|
|
20230619,160400,135306410,7600,7600,7600,7600,0
|
|
20230619,160300,135306410,7600,7600,7600,7600,0
|
|
20230619,160200,135306410,7600,7600,7600,7600,0
|
|
20230619,160100,135306410,7600,7600,7600,7600,0
|
|
20230619,160000,135306410,7600,7600,7600,7600,0
|
|
20230619,155900,135306410,7600,7600,7600,7600,0
|
|
20230619,155800,135306410,7600,7600,7600,7600,0
|
|
20230619,155700,135306410,7600,7600,7600,7600,0
|
|
20230619,155600,135306410,7600,7600,7600,7600,0
|
|
20230619,155500,135306410,7600,7600,7600,7600,0
|
|
20230619,155400,135306410,7600,7600,7600,7600,0
|
|
20230619,155300,135306410,7600,7600,7600,7600,0
|
|
20230619,155200,135306410,7600,7600,7600,7600,0
|
|
20230619,155100,135306410,7600,7600,7600,7600,0
|
|
20230619,155000,135306410,7600,7600,7600,7600,0
|
|
20230619,154900,135306410,7600,7600,7600,7600,0
|
|
20230619,154800,135306410,7600,7600,7600,7600,0
|
|
20230619,154700,135306410,7600,7600,7600,7600,0
|
|
20230619,154600,135306410,7600,7600,7600,7600,0
|
|
20230619,154500,135306410,7600,7600,7600,7600,0
|
|
20230619,154400,135306410,7600,7600,7600,7600,0
|
|
20230619,154300,135306410,7600,7600,7600,7600,0
|
|
20230619,154200,135306410,7600,7600,7600,7600,0
|
|
20230619,154100,135306410,7600,7600,7600,7600,0
|
|
20230619,154000,135306410,7600,7600,7600,7600,0
|
|
20230619,153900,135306410,7600,7600,7600,7600,0
|
|
20230619,153800,135306410,7600,7600,7600,7600,0
|
|
20230619,153700,135306410,7600,7600,7600,7600,0
|
|
20230619,153600,135306410,7600,7600,7600,7600,0
|
|
20230619,153500,135306410,7600,7600,7600,7600,346
|
|
20230619,153400,135306410,7600,7600,7600,7600,0
|
|
20230619,153300,135306410,7600,7600,7600,7600,0
|
|
20230619,153200,135306410,7600,7600,7600,7600,0
|
|
20230619,153100,135306410,7600,7600,7600,7600,0
|
|
20230619,153000,135306410,7600,7600,7600,7600,346
|
|
20230619,152900,132676810,7590,7590,7590,7590,0
|
|
20230619,152800,132676810,7590,7590,7590,7590,0
|
|
20230619,152700,132676810,7590,7590,7590,7590,0
|
|
20230619,152600,132676810,7590,7590,7590,7590,0
|
|
20230619,152500,132676810,7590,7590,7590,7590,0
|
|
20230619,152400,132676810,7590,7590,7590,7590,0
|
|
20230619,152300,132676810,7590,7590,7590,7590,0
|
|
20230619,152200,132676810,7590,7590,7590,7590,0
|
|
20230619,152100,132676810,7590,7590,7590,7590,0
|
|
20230619,152000,132676810,7590,7590,7590,7590,0
|
|
20230619,151900,132676810,7590,7600,7600,7590,131
|
|
20230619,151800,131682330,7590,7590,7590,7590,0
|
|
20230619,151700,131682330,7590,7590,7590,7590,0
|
|
20230619,151600,131682330,7590,7600,7600,7590,20
|
|
20230619,151500,131530440,7600,7610,7610,7600,12
|
|
20230619,151400,131439230,7600,7600,7600,7600,129
|
|
20230619,151300,130458830,7620,7620,7620,7620,9
|
|
20230619,151200,130390250,7620,7620,7620,7620,10
|
|
20230619,151100,130314050,7600,7600,7600,7600,0
|
|
20230619,151000,130314050,7600,7600,7600,7600,0
|
|
20230619,150900,130314050,7600,7600,7600,7600,20
|
|
20230619,150800,130162050,7620,7610,7620,7610,39
|
|
20230619,150700,129865250,7610,7610,7610,7610,65
|
|
20230619,150600,129370600,7610,7610,7610,7610,0
|
|
20230619,150500,129370600,7610,7610,7610,7610,0
|
|
20230619,150400,129370600,7610,7610,7610,7610,0
|
|
20230619,150300,129370600,7610,7610,7610,7610,0
|
|
20230619,150200,129370600,7610,7610,7610,7610,780
|
|
20230619,150100,123434800,7600,7600,7600,7600,0
|
|
20230619,150000,123434800,7600,7600,7600,7600,0
|
|
20230619,145900,123434800,7600,7600,7600,7600,0
|
|
20230619,145800,123434800,7600,7600,7600,7600,0
|
|
20230619,145700,123434800,7600,7600,7600,7600,0
|
|
20230619,145600,123434800,7600,7600,7600,7600,0
|
|
20230619,145500,123434800,7600,7610,7610,7600,144
|
|
20230619,145400,122339170,7610,7610,7610,7610,0
|
|
20230619,145300,122339170,7610,7610,7610,7610,0
|
|
20230619,145200,122339170,7610,7610,7610,7610,53
|
|
20230619,145100,121935840,7610,7610,7610,7610,0
|
|
20230619,145000,121935840,7610,7610,7610,7610,0
|
|
20230619,144900,121935840,7610,7610,7610,7610,0
|
|
20230619,144800,121935840,7610,7610,7610,7610,0
|
|
20230619,144700,121935840,7610,7610,7610,7610,0
|
|
20230619,144600,121935840,7610,7610,7610,7610,0
|
|
20230619,144500,121935840,7610,7610,7610,7610,13
|
|
20230619,144400,121836910,7610,7610,7610,7610,0
|
|
20230619,144300,121836910,7610,7610,7610,7610,3
|
|
20230619,144200,121814080,7610,7610,7610,7610,15
|
|
20230619,144100,121699930,7610,7610,7610,7610,11
|
|
20230619,144000,121616220,7610,7610,7610,7610,0
|
|
20230619,143900,121616220,7610,7610,7610,7610,20
|
|
20230619,143800,121464020,7610,7610,7610,7610,0
|
|
20230619,143700,121464020,7610,7610,7610,7610,0
|
|
20230619,143600,121464020,7610,7610,7610,7610,0
|
|
20230619,143500,121464020,7610,7610,7610,7610,0
|
|
20230619,143400,121464020,7610,7610,7610,7610,0
|
|
20230619,143300,121464020,7610,7610,7610,7610,0
|
|
20230619,143200,121464020,7610,7610,7610,7610,0
|
|
20230619,143100,121464020,7610,7610,7610,7610,8
|
|
20230619,143000,121403140,7610,7610,7610,7610,0
|
|
20230619,142900,121403140,7610,7610,7610,7610,3
|
|
20230619,142800,121380310,7620,7620,7620,7620,0
|
|
20230619,142700,121380310,7620,7620,7620,7620,0
|
|
20230619,142600,121380310,7620,7620,7620,7620,1
|
|
20230619,142500,121372690,7620,7620,7620,7620,131
|
|
20230619,142400,120374470,7620,7620,7620,7620,0
|
|
20230619,142300,120374470,7620,7620,7620,7600,263
|
|
20230619,142200,118370430,7620,7620,7620,7620,5
|
|
20230619,142100,118332330,7620,7620,7620,7620,0
|
|
20230619,142000,118332330,7620,7620,7620,7620,0
|
|
20230619,141900,118332330,7620,7620,7620,7620,10
|
|
20230619,141800,118256130,7620,7610,7620,7610,23
|
|
20230619,141700,118080890,7580,7580,7580,7580,0
|
|
20230619,141600,118080890,7580,7580,7580,7580,0
|
|
20230619,141500,118080890,7580,7580,7580,7580,0
|
|
20230619,141400,118080890,7580,7580,7580,7580,0
|
|
20230619,141300,118080890,7580,7580,7580,7580,0
|
|
20230619,141200,118080890,7580,7580,7580,7580,0
|
|
20230619,141100,118080890,7580,7580,7580,7580,0
|
|
20230619,141000,118080890,7580,7580,7580,7580,0
|
|
20230619,140900,118080890,7580,7580,7580,7580,0
|
|
20230619,140800,118080890,7580,7580,7580,7580,0
|
|
20230619,140700,118080890,7580,7590,7590,7580,78
|
|
20230619,140600,117489390,7610,7610,7610,7610,0
|
|
20230619,140500,117489390,7610,7610,7610,7610,0
|
|
20230619,140400,117489390,7610,7610,7610,7610,0
|
|
20230619,140300,117489390,7610,7610,7610,7610,0
|
|
20230619,140200,117489390,7610,7610,7610,7610,10
|
|
20230619,140100,117413290,7590,7590,7590,7590,0
|
|
20230619,140000,117413290,7590,7590,7590,7590,0
|
|
20230619,135900,117413290,7590,7590,7590,7590,0
|
|
20230619,135800,117413290,7590,7590,7590,7590,56
|
|
20230619,135700,116988250,7590,7590,7590,7590,0
|
|
20230619,135600,116988250,7590,7590,7590,7590,121
|
|
20230619,135500,116069860,7600,7600,7600,7600,0
|
|
20230619,135400,116069860,7600,7600,7600,7600,0
|
|
20230619,135300,116069860,7600,7600,7600,7590,3
|
|
20230619,135200,116047070,7590,7600,7600,7590,34
|
|
20230619,135100,115788680,7620,7620,7620,7620,0
|
|
20230619,135000,115788680,7620,7620,7620,7620,8
|
|
20230619,134900,115727720,7630,7630,7630,7630,0
|
|
20230619,134800,115727720,7630,7630,7630,7630,0
|
|
20230619,134700,115727720,7630,7630,7630,7630,0
|
|
20230619,134600,115727720,7630,7630,7630,7630,1
|
|
20230619,134500,115720090,7630,7630,7630,7630,0
|
|
20230619,134400,115720090,7630,7630,7630,7630,0
|
|
20230619,134300,115720090,7630,7630,7630,7630,1
|
|
20230619,134200,115712460,7620,7620,7620,7620,0
|
|
20230619,134100,115712460,7620,7620,7620,7620,0
|
|
20230619,134000,115712460,7620,7620,7620,7620,10
|
|
20230619,133900,115636260,7620,7610,7620,7610,81
|
|
20230619,133800,115019050,7610,7610,7610,7610,0
|
|
20230619,133700,115019050,7610,7610,7610,7610,0
|
|
20230619,133600,115019050,7610,7610,7610,7610,0
|
|
20230619,133500,115019050,7610,7610,7610,7610,0
|
|
20230619,133400,115019050,7610,7610,7610,7610,0
|
|
20230619,133300,115019050,7610,7610,7610,7610,0
|
|
20230619,133200,115019050,7610,7610,7610,7610,10
|
|
20230619,133100,114942950,7610,7610,7610,7610,0
|
|
20230619,133000,114942950,7610,7610,7610,7610,200
|
|
20230619,132900,113420950,7610,7610,7610,7610,0
|
|
20230619,132800,113420950,7610,7610,7610,7610,0
|
|
20230619,132700,113420950,7610,7610,7610,7610,0
|
|
20230619,132600,113420950,7610,7610,7610,7610,0
|
|
20230619,132500,113420950,7610,7600,7610,7600,793
|
|
20230619,132400,107386230,7600,7600,7600,7600,600
|
|
20230619,132300,102826230,7600,7600,7600,7600,0
|
|
20230619,132200,102826230,7600,7600,7600,7600,0
|
|
20230619,132100,102826230,7600,7600,7600,7600,0
|
|
20230619,132000,102826230,7600,7600,7600,7600,900
|
|
20230619,131900,95986230,7590,7580,7590,7570,312
|
|
20230619,131800,93621220,7580,7570,7580,7570,200
|
|
20230619,131700,92106220,7570,7570,7570,7570,0
|
|
20230619,131600,92106220,7570,7570,7570,7570,0
|
|
20230619,131500,92106220,7570,7570,7570,7570,28
|
|
20230619,131400,91894260,7570,7570,7570,7570,0
|
|
20230619,131300,91894260,7570,7570,7570,7570,10
|
|
20230619,131200,91818560,7580,7580,7580,7580,0
|
|
20230619,131100,91818560,7580,7580,7580,7580,0
|
|
20230619,131000,91818560,7580,7580,7580,7580,0
|
|
20230619,130900,91818560,7580,7580,7580,7580,0
|
|
20230619,130800,91818560,7580,7580,7580,7580,0
|
|
20230619,130700,91818560,7580,7580,7580,7580,0
|
|
20230619,130600,91818560,7580,7580,7580,7580,0
|
|
20230619,130500,91818560,7580,7580,7580,7580,0
|
|
20230619,130400,91818560,7580,7580,7580,7580,0
|
|
20230619,130300,91818560,7580,7580,7580,7580,2
|
|
20230619,130200,91803400,7590,7590,7590,7590,0
|
|
20230619,130100,91803400,7590,7590,7590,7590,0
|
|
20230619,130000,91803400,7590,7590,7590,7590,15
|
|
20230619,125900,91689550,7590,7590,7590,7590,0
|
|
20230619,125800,91689550,7590,7590,7590,7590,0
|
|
20230619,125700,91689550,7590,7590,7590,7590,0
|
|
20230619,125600,91689550,7590,7590,7590,7590,0
|
|
20230619,125500,91689550,7590,7590,7590,7590,0
|
|
20230619,125400,91689550,7590,7590,7590,7590,0
|
|
20230619,125300,91689550,7590,7590,7590,7590,0
|
|
20230619,125200,91689550,7590,7590,7590,7590,0
|
|
20230619,125100,91689550,7590,7590,7590,7590,0
|
|
20230619,125000,91689550,7590,7590,7590,7590,0
|
|
20230619,124900,91689550,7590,7590,7590,7590,0
|
|
20230619,124800,91689550,7590,7590,7590,7590,0
|
|
20230619,124700,91689550,7590,7590,7590,7590,0
|
|
20230619,124600,91689550,7590,7590,7590,7590,0
|
|
20230619,124500,91689550,7590,7590,7590,7590,1
|
|
20230619,124400,91681960,7590,7590,7590,7590,2
|
|
20230619,124300,91666780,7580,7580,7580,7580,1
|
|
20230619,124200,91659200,7600,7600,7600,7600,0
|
|
20230619,124100,91659200,7600,7600,7600,7600,115
|
|
20230619,124000,90785200,7600,7600,7600,7600,0
|
|
20230619,123900,90785200,7600,7600,7600,7600,0
|
|
20230619,123800,90785200,7600,7590,7600,7590,51
|
|
20230619,123700,90397630,7590,7590,7590,7590,230
|
|
20230619,123600,88651930,7580,7580,7580,7580,17
|
|
20230619,123500,88523070,7590,7590,7590,7590,0
|
|
20230619,123400,88523070,7590,7590,7590,7590,0
|
|
20230619,123300,88523070,7590,7590,7590,7590,0
|
|
20230619,123200,88523070,7590,7590,7590,7590,0
|
|
20230619,123100,88523070,7590,7590,7590,7590,0
|
|
20230619,123000,88523070,7590,7590,7590,7590,0
|
|
20230619,122900,88523070,7590,7590,7590,7590,0
|
|
20230619,122800,88523070,7590,7590,7590,7590,0
|
|
20230619,122700,88523070,7590,7590,7590,7590,0
|
|
20230619,122600,88523070,7590,7590,7590,7590,0
|
|
20230619,122500,88523070,7590,7590,7590,7590,0
|
|
20230619,122400,88523070,7590,7590,7590,7590,0
|
|
20230619,122300,88523070,7590,7590,7590,7590,0
|
|
20230619,122200,88523070,7590,7590,7590,7590,0
|
|
20230619,122100,88523070,7590,7590,7590,7590,0
|
|
20230619,122000,88523070,7590,7590,7590,7590,1
|
|
20230619,121900,88515480,7580,7590,7590,7580,200
|
|
20230619,121800,86998480,7590,7590,7590,7590,0
|
|
20230619,121700,86998480,7590,7590,7590,7590,0
|
|
20230619,121600,86998480,7590,7590,7590,7590,0
|
|
20230619,121500,86998480,7590,7590,7590,7590,0
|
|
20230619,121400,86998480,7590,7590,7590,7590,0
|
|
20230619,121300,86998480,7590,7590,7590,7590,2
|
|
20230619,121200,86983300,7590,7590,7590,7590,1
|
|
20230619,121100,86975710,7560,7560,7560,7560,20
|
|
20230619,121000,86824510,7560,7560,7560,7560,1
|
|
20230619,120900,86816950,7590,7590,7590,7590,0
|
|
20230619,120800,86816950,7590,7590,7590,7590,1
|
|
20230619,120700,86809360,7560,7560,7560,7560,0
|
|
20230619,120600,86809360,7560,7560,7560,7560,0
|
|
20230619,120500,86809360,7560,7560,7560,7560,1
|
|
20230619,120400,86801800,7590,7590,7590,7590,0
|
|
20230619,120300,86801800,7590,7590,7590,7590,0
|
|
20230619,120200,86801800,7590,7590,7590,7590,0
|
|
20230619,120100,86801800,7590,7590,7590,7590,0
|
|
20230619,120000,86801800,7590,7590,7590,7590,0
|
|
20230619,115900,86801800,7590,7590,7590,7590,0
|
|
20230619,115800,86801800,7590,7590,7590,7590,1
|
|
20230619,115700,86794210,7590,7590,7590,7590,0
|
|
20230619,115600,86794210,7590,7580,7590,7580,2
|
|
20230619,115500,86779040,7550,7550,7550,7550,0
|
|
20230619,115400,86779040,7550,7550,7550,7550,31
|
|
20230619,115300,86544990,7550,7550,7550,7550,0
|
|
20230619,115200,86544990,7550,7550,7550,7550,0
|
|
20230619,115100,86544990,7550,7550,7550,7550,11
|
|
20230619,115000,86461940,7540,7540,7540,7540,0
|
|
20230619,114900,86461940,7540,7540,7540,7540,0
|
|
20230619,114800,86461940,7540,7540,7540,7540,0
|
|
20230619,114700,86461940,7540,7540,7540,7540,0
|
|
20230619,114600,86461940,7540,7540,7540,7540,0
|
|
20230619,114500,86461940,7540,7550,7550,7540,9
|
|
20230619,114400,86394010,7550,7550,7550,7550,5
|
|
20230619,114300,86356260,7550,7550,7550,7550,0
|
|
20230619,114200,86356260,7550,7550,7550,7550,0
|
|
20230619,114100,86356260,7550,7550,7550,7550,4
|
|
20230619,114000,86326060,7550,7550,7550,7550,8
|
|
20230619,113900,86265660,7550,7550,7550,7550,1
|
|
20230619,113800,86258110,7550,7550,7550,7550,34
|
|
20230619,113700,86001410,7550,7550,7550,7550,0
|
|
20230619,113600,86001410,7550,7550,7550,7550,1
|
|
20230619,113500,85993860,7580,7580,7580,7580,1000
|
|
20230619,113400,78413860,7580,7580,7580,7580,0
|
|
20230619,113300,78413860,7580,7580,7580,7580,0
|
|
20230619,113200,78413860,7580,7580,7580,7580,0
|
|
20230619,113100,78413860,7580,7580,7580,7580,0
|
|
20230619,113000,78413860,7580,7580,7580,7580,0
|
|
20230619,112900,78413860,7580,7580,7580,7580,0
|
|
20230619,112800,78413860,7580,7580,7580,7580,0
|
|
20230619,112700,78413860,7580,7580,7580,7580,0
|
|
20230619,112600,78413860,7580,7580,7580,7580,0
|
|
20230619,112500,78413860,7580,7580,7580,7580,0
|
|
20230619,112400,78413860,7580,7580,7580,7580,0
|
|
20230619,112300,78413860,7580,7580,7580,7580,0
|
|
20230619,112200,78413860,7580,7580,7580,7580,8
|
|
20230619,112100,78353220,7510,7510,7510,7510,0
|
|
20230619,112000,78353220,7510,7510,7510,7510,0
|
|
20230619,111900,78353220,7510,7510,7510,7510,0
|
|
20230619,111800,78353220,7510,7510,7510,7510,0
|
|
20230619,111700,78353220,7510,7510,7510,7510,0
|
|
20230619,111600,78353220,7510,7510,7510,7510,0
|
|
20230619,111500,78353220,7510,7510,7510,7510,0
|
|
20230619,111400,78353220,7510,7510,7510,7510,0
|
|
20230619,111300,78353220,7510,7510,7510,7510,0
|
|
20230619,111200,78353220,7510,7510,7510,7510,0
|
|
20230619,111100,78353220,7510,7510,7510,7510,0
|
|
20230619,111000,78353220,7510,7510,7510,7510,0
|
|
20230619,110900,78353220,7510,7510,7510,7510,0
|
|
20230619,110800,78353220,7510,7510,7510,7510,0
|
|
20230619,110700,78353220,7510,7550,7550,7510,150
|
|
20230619,110600,77226440,7540,7540,7540,7540,1783
|
|
20230619,110500,63782620,7540,7530,7540,7530,493
|
|
20230619,110400,60065420,7510,7510,7510,7510,0
|
|
20230619,110300,60065420,7510,7510,7510,7510,0
|
|
20230619,110200,60065420,7510,7510,7510,7510,0
|
|
20230619,110100,60065420,7510,7510,7510,7510,0
|
|
20230619,110000,60065420,7510,7510,7510,7510,0
|
|
20230619,105900,60065420,7510,7510,7510,7510,0
|
|
20230619,105800,60065420,7510,7540,7540,7510,144
|
|
20230619,105700,58981800,7550,7550,7550,7550,0
|
|
20230619,105600,58981800,7550,7550,7550,7550,13
|
|
20230619,105500,58883650,7560,7570,7570,7560,54
|
|
20230619,105400,58475390,7580,7580,7580,7580,0
|
|
20230619,105300,58475390,7580,7580,7580,7580,0
|
|
20230619,105200,58475390,7580,7580,7580,7580,0
|
|
20230619,105100,58475390,7580,7580,7580,7580,0
|
|
20230619,105000,58475390,7580,7580,7580,7580,0
|
|
20230619,104900,58475390,7580,7580,7580,7580,0
|
|
20230619,104800,58475390,7580,7580,7580,7580,9
|
|
20230619,104700,58407170,7580,7580,7580,7580,0
|
|
20230619,104600,58407170,7580,7580,7580,7580,0
|
|
20230619,104500,58407170,7580,7580,7580,7580,0
|
|
20230619,104400,58407170,7580,7580,7580,7580,0
|
|
20230619,104300,58407170,7580,7580,7580,7580,0
|
|
20230619,104200,58407170,7580,7580,7580,7580,1
|
|
20230619,104100,58399590,7580,7580,7580,7580,0
|
|
20230619,104000,58399590,7580,7580,7580,7580,130
|
|
20230619,103900,57414190,7580,7580,7580,7580,0
|
|
20230619,103800,57414190,7580,7580,7580,7580,1
|
|
20230619,103700,57406610,7580,7580,7580,7580,0
|
|
20230619,103600,57406610,7580,7580,7580,7580,0
|
|
20230619,103500,57406610,7580,7580,7580,7580,0
|
|
20230619,103400,57406610,7580,7580,7580,7580,0
|
|
20230619,103300,57406610,7580,7580,7580,7580,0
|
|
20230619,103200,57406610,7580,7580,7580,7580,5
|
|
20230619,103100,57368710,7590,7590,7590,7590,0
|
|
20230619,103000,57368710,7590,7590,7590,7590,0
|
|
20230619,102900,57368710,7590,7580,7590,7580,2
|
|
20230619,102800,57353540,7560,7560,7590,7560,15
|
|
20230619,102700,57240060,7560,7560,7560,7560,1
|
|
20230619,102600,57232500,7590,7590,7590,7590,1
|
|
20230619,102500,57224910,7560,7560,7560,7560,203
|
|
20230619,102400,55690230,7600,7600,7600,7600,1
|
|
20230619,102300,55682630,7570,7570,7570,7570,0
|
|
20230619,102200,55682630,7570,7570,7570,7570,0
|
|
20230619,102100,55682630,7570,7570,7570,7570,0
|
|
20230619,102000,55682630,7570,7570,7570,7570,0
|
|
20230619,101900,55682630,7570,7570,7570,7570,0
|
|
20230619,101800,55682630,7570,7570,7570,7570,0
|
|
20230619,101700,55682630,7570,7570,7570,7570,0
|
|
20230619,101600,55682630,7570,7570,7570,7570,0
|
|
20230619,101500,55682630,7570,7570,7570,7570,0
|
|
20230619,101400,55682630,7570,7570,7570,7570,0
|
|
20230619,101300,55682630,7570,7570,7570,7570,2
|
|
20230619,101200,55667490,7570,7540,7580,7540,630
|
|
20230619,101100,50914170,7510,7550,7550,7510,1414
|
|
20230619,101000,40269740,7550,7560,7560,7550,2
|
|
20230619,100900,40254630,7550,7550,7550,7550,0
|
|
20230619,100800,40254630,7550,7550,7550,7550,0
|
|
20230619,100700,40254630,7550,7550,7550,7550,0
|
|
20230619,100600,40254630,7550,7550,7550,7550,0
|
|
20230619,100500,40254630,7550,7550,7550,7550,0
|
|
20230619,100400,40254630,7550,7550,7550,7550,0
|
|
20230619,100300,40254630,7550,7550,7550,7550,0
|
|
20230619,100200,40254630,7550,7550,7550,7550,0
|
|
20230619,100100,40254630,7550,7550,7550,7550,0
|
|
20230619,100000,40254630,7550,7550,7550,7550,0
|
|
20230619,095900,40254630,7550,7550,7550,7550,0
|
|
20230619,095800,40254630,7550,7550,7550,7550,0
|
|
20230619,095700,40254630,7550,7550,7550,7550,0
|
|
20230619,095600,40254630,7550,7550,7550,7550,0
|
|
20230619,095500,40254630,7550,7550,7550,7550,2
|
|
20230619,095400,40239530,7530,7530,7530,7530,0
|
|
20230619,095300,40239530,7530,7530,7530,7530,0
|
|
20230619,095200,40239530,7530,7530,7530,7530,0
|
|
20230619,095100,40239530,7530,7530,7530,7530,0
|
|
20230619,095000,40239530,7530,7570,7570,7530,76
|
|
20230619,094900,39665870,7550,7540,7550,7540,252
|
|
20230619,094800,37763280,7530,7530,7530,7530,366
|
|
20230619,094700,35007300,7530,7530,7530,7530,13
|
|
20230619,094600,34909410,7550,7550,7550,7550,0
|
|
20230619,094500,34909410,7550,7550,7550,7550,0
|
|
20230619,094400,34909410,7550,7550,7550,7550,0
|
|
20230619,094300,34909410,7550,7550,7550,7550,470
|
|
20230619,094200,31360910,7550,7550,7550,7550,0
|
|
20230619,094100,31360910,7550,7550,7550,7550,0
|
|
20230619,094000,31360910,7550,7550,7550,7550,0
|
|
20230619,093900,31360910,7550,7550,7550,7550,530
|
|
20230619,093800,27359410,7530,7550,7550,7530,29
|
|
20230619,093700,27140790,7550,7550,7550,7550,0
|
|
20230619,093600,27140790,7550,7550,7550,7550,0
|
|
20230619,093500,27140790,7550,7570,7570,7550,581
|
|
20230619,093400,22754220,7600,7600,7600,7600,0
|
|
20230619,093300,22754220,7600,7600,7600,7600,0
|
|
20230619,093200,22754220,7600,7600,7600,7600,0
|
|
20230619,093100,22754220,7600,7580,7600,7580,138
|
|
20230619,093000,21705480,7560,7580,7580,7560,27
|
|
20230619,092900,21501340,7530,7520,7530,7520,1149
|
|
20230619,092800,12856500,7520,7520,7520,7520,10
|
|
20230619,092700,12781300,7520,7520,7520,7520,277
|
|
20230619,092600,10698260,7520,7520,7520,7520,0
|
|
20230619,092500,10698260,7520,7520,7520,7520,0
|
|
20230619,092400,10698260,7520,7520,7520,7520,5
|
|
20230619,092300,10660660,7530,7520,7530,7520,101
|
|
20230619,092200,9900640,7510,7530,7530,7510,254
|
|
20230619,092100,7990490,7550,7550,7550,7550,7
|
|
20230619,092000,7937640,7550,7560,7560,7550,128
|
|
20230619,091900,6971110,7560,7560,7560,7560,0
|
|
20230619,091800,6971110,7560,7560,7560,7560,0
|
|
20230619,091700,6971110,7560,7560,7560,7560,0
|
|
20230619,091600,6971110,7560,7560,7560,7560,0
|
|
20230619,091500,6971110,7560,7560,7560,7560,0
|
|
20230619,091400,6971110,7560,7560,7560,7560,0
|
|
20230619,091300,6971110,7560,7560,7560,7560,0
|
|
20230619,091200,6971110,7560,7560,7560,7560,0
|
|
20230619,091100,6971110,7560,7560,7560,7560,0
|
|
20230619,091000,6971110,7560,7570,7570,7560,252
|
|
20230619,090900,5065470,7550,7550,7550,7550,0
|
|
20230619,090800,5065470,7550,7550,7550,7550,0
|
|
20230619,090700,5065470,7550,7570,7570,7550,218
|
|
20230619,090600,3418660,7620,7620,7620,7620,0
|
|
20230619,090500,3418660,7620,7620,7620,7620,2
|
|
20230619,090400,3403420,7620,7620,7620,7620,1
|
|
20230619,090300,3395800,7560,7560,7560,7560,0
|
|
20230619,090200,3395800,7560,7580,7580,7560,387
|
|
20230619,090100,462380,7580,7580,7580,7580,0
|
|
20230619,090000,462380,7580,7580,7580,7580,61
|