696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203300,278543850,7950,7950,7950,7950,11
|
|
20230607,203200,278543850,7950,7950,7950,7950,0
|
|
20230607,203100,278543850,7950,7950,7950,7950,0
|
|
20230607,203000,278543850,7950,7950,7950,7950,0
|
|
20230607,202900,278543850,7950,7950,7950,7950,0
|
|
20230607,202800,278543850,7950,7950,7950,7950,0
|
|
20230607,202700,278543850,7950,7950,7950,7950,0
|
|
20230607,202600,278543850,7950,7950,7950,7950,0
|
|
20230607,202500,278543850,7950,7950,7950,7950,0
|
|
20230607,202400,278543850,7950,7950,7950,7950,0
|
|
20230607,202300,278543850,7950,7950,7950,7950,0
|
|
20230607,202200,278543850,7950,7950,7950,7950,0
|
|
20230607,202100,278543850,7950,7950,7950,7950,0
|
|
20230607,202000,278543850,7950,7950,7950,7950,0
|
|
20230607,201900,278543850,7950,7950,7950,7950,0
|
|
20230607,201800,278543850,7950,7950,7950,7950,0
|
|
20230607,201700,278543850,7950,7950,7950,7950,0
|
|
20230607,201600,278543850,7950,7950,7950,7950,0
|
|
20230607,201500,278543850,7950,7950,7950,7950,0
|
|
20230607,201400,278543850,7950,7950,7950,7950,0
|
|
20230607,201300,278543850,7950,7950,7950,7950,0
|
|
20230607,201200,278543850,7950,7950,7950,7950,0
|
|
20230607,201100,278543850,7950,7950,7950,7950,0
|
|
20230607,201000,278543850,7950,7950,7950,7950,0
|
|
20230607,200900,278543850,7950,7950,7950,7950,0
|
|
20230607,200800,278543850,7950,7950,7950,7950,0
|
|
20230607,200700,278543850,7950,7950,7950,7950,0
|
|
20230607,200600,278543850,7950,7950,7950,7950,0
|
|
20230607,200500,278543850,7950,7950,7950,7950,0
|
|
20230607,200400,278543850,7950,7950,7950,7950,0
|
|
20230607,200300,278543850,7950,7950,7950,7950,11
|
|
20230607,200200,278543850,7950,7950,7950,7950,0
|
|
20230607,200100,278543850,7950,7950,7950,7950,0
|
|
20230607,200000,278543850,7950,7950,7950,7950,0
|
|
20230607,195900,278543850,7950,7950,7950,7950,0
|
|
20230607,195800,278543850,7950,7950,7950,7950,0
|
|
20230607,195700,278543850,7950,7950,7950,7950,0
|
|
20230607,195600,278543850,7950,7950,7950,7950,0
|
|
20230607,195500,278543850,7950,7950,7950,7950,0
|
|
20230607,195400,278543850,7950,7950,7950,7950,0
|
|
20230607,195300,278543850,7950,7950,7950,7950,0
|
|
20230607,195200,278543850,7950,7950,7950,7950,0
|
|
20230607,195100,278543850,7950,7950,7950,7950,0
|
|
20230607,195000,278543850,7950,7950,7950,7950,0
|
|
20230607,194900,278543850,7950,7950,7950,7950,0
|
|
20230607,194800,278543850,7950,7950,7950,7950,0
|
|
20230607,194700,278543850,7950,7950,7950,7950,0
|
|
20230607,194600,278543850,7950,7950,7950,7950,0
|
|
20230607,194500,278543850,7950,7950,7950,7950,0
|
|
20230607,194400,278543850,7950,7950,7950,7950,0
|
|
20230607,194300,278543850,7950,7950,7950,7950,0
|
|
20230607,194200,278543850,7950,7950,7950,7950,0
|
|
20230607,194100,278543850,7950,7950,7950,7950,0
|
|
20230607,194000,278543850,7950,7950,7950,7950,0
|
|
20230607,193900,278543850,7950,7950,7950,7950,0
|
|
20230607,193800,278543850,7950,7950,7950,7950,0
|
|
20230607,193700,278543850,7950,7950,7950,7950,0
|
|
20230607,193600,278543850,7950,7950,7950,7950,0
|
|
20230607,193500,278543850,7950,7950,7950,7950,0
|
|
20230607,193400,278543850,7950,7950,7950,7950,0
|
|
20230607,193300,278543850,7950,7950,7950,7950,11
|
|
20230607,193200,278543850,7950,7950,7950,7950,0
|
|
20230607,193100,278543850,7950,7950,7950,7950,0
|
|
20230607,193000,278543850,7950,7950,7950,7950,0
|
|
20230607,192900,278543850,7950,7950,7950,7950,0
|
|
20230607,192800,278543850,7950,7950,7950,7950,0
|
|
20230607,192700,278543850,7950,7950,7950,7950,0
|
|
20230607,192600,278543850,7950,7950,7950,7950,0
|
|
20230607,192500,278543850,7950,7950,7950,7950,0
|
|
20230607,192400,278543850,7950,7950,7950,7950,0
|
|
20230607,192300,278543850,7950,7950,7950,7950,0
|
|
20230607,192200,278543850,7950,7950,7950,7950,0
|
|
20230607,192100,278543850,7950,7950,7950,7950,0
|
|
20230607,192000,278543850,7950,7950,7950,7950,0
|
|
20230607,191900,278543850,7950,7950,7950,7950,0
|
|
20230607,191800,278543850,7950,7950,7950,7950,0
|
|
20230607,191700,278543850,7950,7950,7950,7950,0
|
|
20230607,191600,278543850,7950,7950,7950,7950,0
|
|
20230607,191500,278543850,7950,7950,7950,7950,0
|
|
20230607,191400,278543850,7950,7950,7950,7950,0
|
|
20230607,191300,278543850,7950,7950,7950,7950,0
|
|
20230607,191200,278543850,7950,7950,7950,7950,0
|
|
20230607,191100,278543850,7950,7950,7950,7950,0
|
|
20230607,191000,278543850,7950,7950,7950,7950,0
|
|
20230607,190900,278543850,7950,7950,7950,7950,0
|
|
20230607,190800,278543850,7950,7950,7950,7950,0
|
|
20230607,190700,278543850,7950,7950,7950,7950,0
|
|
20230607,190600,278543850,7950,7950,7950,7950,0
|
|
20230607,190500,278543850,7950,7950,7950,7950,0
|
|
20230607,190400,278543850,7950,7950,7950,7950,0
|
|
20230607,190300,278543850,7950,7950,7950,7950,11
|
|
20230607,190200,278543850,7950,7950,7950,7950,0
|
|
20230607,190100,278543850,7950,7950,7950,7950,0
|
|
20230607,190000,278543850,7950,7950,7950,7950,0
|
|
20230607,185900,278543850,7950,7950,7950,7950,0
|
|
20230607,185800,278543850,7950,7950,7950,7950,0
|
|
20230607,185700,278543850,7950,7950,7950,7950,0
|
|
20230607,185600,278543850,7950,7950,7950,7950,0
|
|
20230607,185500,278543850,7950,7950,7950,7950,0
|
|
20230607,185400,278543850,7950,7950,7950,7950,0
|
|
20230607,185300,278543850,7950,7950,7950,7950,0
|
|
20230607,185200,278543850,7950,7950,7950,7950,0
|
|
20230607,185100,278543850,7950,7950,7950,7950,0
|
|
20230607,185000,278543850,7950,7950,7950,7950,0
|
|
20230607,184900,278543850,7950,7950,7950,7950,0
|
|
20230607,184800,278543850,7950,7950,7950,7950,0
|
|
20230607,184700,278543850,7950,7950,7950,7950,0
|
|
20230607,184600,278543850,7950,7950,7950,7950,0
|
|
20230607,184500,278543850,7950,7950,7950,7950,0
|
|
20230607,184400,278543850,7950,7950,7950,7950,0
|
|
20230607,184300,278543850,7950,7950,7950,7950,0
|
|
20230607,184200,278543850,7950,7950,7950,7950,0
|
|
20230607,184100,278543850,7950,7950,7950,7950,0
|
|
20230607,184000,278543850,7950,7950,7950,7950,0
|
|
20230607,183900,278543850,7950,7950,7950,7950,0
|
|
20230607,183800,278543850,7950,7950,7950,7950,0
|
|
20230607,183700,278543850,7950,7950,7950,7950,0
|
|
20230607,183600,278543850,7950,7950,7950,7950,0
|
|
20230607,183500,278543850,7950,7950,7950,7950,0
|
|
20230607,183400,278543850,7950,7950,7950,7950,0
|
|
20230607,183300,278543850,7950,7950,7950,7950,11
|
|
20230607,183200,278543850,7950,7950,7950,7950,0
|
|
20230607,183100,278543850,7950,7950,7950,7950,0
|
|
20230607,183000,278543850,7950,7950,7950,7950,0
|
|
20230607,182900,278543850,7950,7950,7950,7950,0
|
|
20230607,182800,278543850,7950,7950,7950,7950,0
|
|
20230607,182700,278543850,7950,7950,7950,7950,0
|
|
20230607,182600,278543850,7950,7950,7950,7950,0
|
|
20230607,182500,278543850,7950,7950,7950,7950,0
|
|
20230607,182400,278543850,7950,7950,7950,7950,0
|
|
20230607,182300,278543850,7950,7950,7950,7950,0
|
|
20230607,182200,278543850,7950,7950,7950,7950,0
|
|
20230607,182100,278543850,7950,7950,7950,7950,0
|
|
20230607,182000,278543850,7950,7950,7950,7950,0
|
|
20230607,181900,278543850,7950,7950,7950,7950,0
|
|
20230607,181800,278543850,7950,7950,7950,7950,0
|
|
20230607,181700,278543850,7950,7950,7950,7950,0
|
|
20230607,181600,278543850,7950,7950,7950,7950,0
|
|
20230607,181500,278543850,7950,7950,7950,7950,0
|
|
20230607,181400,278543850,7950,7950,7950,7950,0
|
|
20230607,181300,278543850,7950,7950,7950,7950,0
|
|
20230607,181200,278543850,7950,7950,7950,7950,0
|
|
20230607,181100,278543850,7950,7950,7950,7950,0
|
|
20230607,181000,278543850,7950,7950,7950,7950,0
|
|
20230607,180900,278543850,7950,7950,7950,7950,0
|
|
20230607,180800,278543850,7950,7950,7950,7950,0
|
|
20230607,180700,278543850,7950,7950,7950,7950,0
|
|
20230607,180600,278543850,7950,7950,7950,7950,0
|
|
20230607,180500,278543850,7950,7950,7950,7950,0
|
|
20230607,180400,278543850,7950,7950,7950,7950,0
|
|
20230607,180300,278543850,7950,7950,7950,7950,11
|
|
20230607,180200,278543850,7950,7950,7950,7950,0
|
|
20230607,180100,278543850,7950,7950,7950,7950,0
|
|
20230607,180000,278543850,7950,7950,7950,7950,0
|
|
20230607,175900,278543850,7950,7950,7950,7950,0
|
|
20230607,175800,278543850,7950,7950,7950,7950,0
|
|
20230607,175700,278543850,7950,7950,7950,7950,0
|
|
20230607,175600,278543850,7950,7950,7950,7950,0
|
|
20230607,175500,278543850,7950,7950,7950,7950,0
|
|
20230607,175400,278543850,7950,7950,7950,7950,0
|
|
20230607,175300,278543850,7950,7950,7950,7950,0
|
|
20230607,175200,278543850,7950,7950,7950,7950,0
|
|
20230607,175100,278543850,7950,7950,7950,7950,0
|
|
20230607,175000,278543850,7950,7950,7950,7950,0
|
|
20230607,174900,278543850,7950,7950,7950,7950,0
|
|
20230607,174800,278543850,7950,7950,7950,7950,0
|
|
20230607,174700,278543850,7950,7950,7950,7950,0
|
|
20230607,174600,278543850,7950,7950,7950,7950,0
|
|
20230607,174500,278543850,7950,7950,7950,7950,0
|
|
20230607,174400,278543850,7950,7950,7950,7950,0
|
|
20230607,174300,278543850,7950,7950,7950,7950,0
|
|
20230607,174200,278543850,7950,7950,7950,7950,0
|
|
20230607,174100,278543850,7950,7950,7950,7950,0
|
|
20230607,174000,278543850,7950,7950,7950,7950,0
|
|
20230607,173900,278543850,7950,7950,7950,7950,0
|
|
20230607,173800,278543850,7950,7950,7950,7950,0
|
|
20230607,173700,278543850,7950,7950,7950,7950,0
|
|
20230607,173600,278543850,7950,7950,7950,7950,0
|
|
20230607,173500,278543850,7950,7950,7950,7950,0
|
|
20230607,173400,278543850,7950,7950,7950,7950,0
|
|
20230607,173300,278543850,7950,7950,7950,7950,11
|
|
20230607,173200,278543850,7950,7950,7950,7950,0
|
|
20230607,173100,278543850,7950,7950,7950,7950,0
|
|
20230607,173000,278543850,7950,7950,7950,7950,0
|
|
20230607,172900,278543850,7950,7950,7950,7950,0
|
|
20230607,172800,278543850,7950,7950,7950,7950,0
|
|
20230607,172700,278543850,7950,7950,7950,7950,0
|
|
20230607,172600,278543850,7950,7950,7950,7950,0
|
|
20230607,172500,278543850,7950,7950,7950,7950,0
|
|
20230607,172400,278543850,7950,7950,7950,7950,0
|
|
20230607,172300,278543850,7950,7950,7950,7950,0
|
|
20230607,172200,278543850,7950,7950,7950,7950,0
|
|
20230607,172100,278543850,7950,7950,7950,7950,0
|
|
20230607,172000,278543850,7950,7950,7950,7950,0
|
|
20230607,171900,278543850,7950,7950,7950,7950,0
|
|
20230607,171800,278543850,7950,7950,7950,7950,0
|
|
20230607,171700,278543850,7950,7950,7950,7950,0
|
|
20230607,171600,278543850,7950,7950,7950,7950,0
|
|
20230607,171500,278543850,7950,7950,7950,7950,0
|
|
20230607,171400,278543850,7950,7950,7950,7950,0
|
|
20230607,171300,278543850,7950,7950,7950,7950,0
|
|
20230607,171200,278543850,7950,7950,7950,7950,0
|
|
20230607,171100,278543850,7950,7950,7950,7950,0
|
|
20230607,171000,278543850,7950,7950,7950,7950,0
|
|
20230607,170900,278543850,7950,7950,7950,7950,0
|
|
20230607,170800,278543850,7950,7950,7950,7950,0
|
|
20230607,170700,278543850,7950,7950,7950,7950,0
|
|
20230607,170600,278543850,7950,7950,7950,7950,0
|
|
20230607,170500,278543850,7950,7950,7950,7950,0
|
|
20230607,170400,278543850,7950,7950,7950,7950,0
|
|
20230607,170300,278543850,7950,7950,7950,7950,11
|
|
20230607,170200,278543850,7950,7950,7950,7950,0
|
|
20230607,170100,278543850,7950,7950,7950,7950,0
|
|
20230607,170000,278543850,7950,7950,7950,7950,0
|
|
20230607,165900,278543850,7950,7950,7950,7950,0
|
|
20230607,165800,278543850,7950,7950,7950,7950,0
|
|
20230607,165700,278543850,7950,7950,7950,7950,0
|
|
20230607,165600,278543850,7950,7950,7950,7950,0
|
|
20230607,165500,278543850,7950,7950,7950,7950,0
|
|
20230607,165400,278543850,7950,7950,7950,7950,0
|
|
20230607,165300,278543850,7950,7950,7950,7950,0
|
|
20230607,165200,278543850,7950,7950,7950,7950,0
|
|
20230607,165100,278543850,7950,7950,7950,7950,0
|
|
20230607,165000,278543850,7950,7950,7950,7950,0
|
|
20230607,164900,278543850,7950,7950,7950,7950,0
|
|
20230607,164800,278543850,7950,7950,7950,7950,0
|
|
20230607,164700,278543850,7950,7950,7950,7950,0
|
|
20230607,164600,278543850,7950,7950,7950,7950,0
|
|
20230607,164500,278543850,7950,7950,7950,7950,0
|
|
20230607,164400,278543850,7950,7950,7950,7950,0
|
|
20230607,164300,278543850,7950,7950,7950,7950,0
|
|
20230607,164200,278543850,7950,7950,7950,7950,0
|
|
20230607,164100,278543850,7950,7950,7950,7950,0
|
|
20230607,164000,278543850,7950,7950,7950,7950,0
|
|
20230607,163900,278543850,7950,7950,7950,7950,0
|
|
20230607,163800,278543850,7950,7950,7950,7950,0
|
|
20230607,163700,278543850,7950,7950,7950,7950,0
|
|
20230607,163600,278543850,7950,7950,7950,7950,0
|
|
20230607,163500,278543850,7950,7950,7950,7950,0
|
|
20230607,163400,278543850,7950,7950,7950,7950,0
|
|
20230607,163300,278543850,7950,7950,7950,7950,11
|
|
20230607,163200,278543850,7950,7950,7950,7950,0
|
|
20230607,163100,278543850,7950,7950,7950,7950,0
|
|
20230607,163000,278543850,7950,7950,7950,7950,0
|
|
20230607,162900,278543850,7950,7950,7950,7950,0
|
|
20230607,162800,278543850,7950,7950,7950,7950,0
|
|
20230607,162700,278543850,7950,7950,7950,7950,0
|
|
20230607,162600,278543850,7950,7950,7950,7950,0
|
|
20230607,162500,278543850,7950,7950,7950,7950,0
|
|
20230607,162400,278543850,7950,7950,7950,7950,0
|
|
20230607,162300,278543850,7950,7950,7950,7950,0
|
|
20230607,162200,278543850,7950,7950,7950,7950,0
|
|
20230607,162100,278543850,7950,7950,7950,7950,0
|
|
20230607,162000,278543850,7950,7950,7950,7950,0
|
|
20230607,161900,278543850,7950,7950,7950,7950,0
|
|
20230607,161800,278543850,7950,7950,7950,7950,0
|
|
20230607,161700,278543850,7950,7950,7950,7950,0
|
|
20230607,161600,278543850,7950,7950,7950,7950,0
|
|
20230607,161500,278543850,7950,7950,7950,7950,0
|
|
20230607,161400,278543850,7950,7950,7950,7950,0
|
|
20230607,161300,278543850,7950,7950,7950,7950,0
|
|
20230607,161200,278543850,7950,7950,7950,7950,0
|
|
20230607,161100,278543850,7950,7950,7950,7950,0
|
|
20230607,161000,278543850,7950,7950,7950,7950,0
|
|
20230607,160900,278543850,7950,7950,7950,7950,0
|
|
20230607,160800,278543850,7950,7950,7950,7950,0
|
|
20230607,160700,278543850,7950,7950,7950,7950,0
|
|
20230607,160600,278543850,7950,7950,7950,7950,0
|
|
20230607,160500,278543850,7950,7950,7950,7950,0
|
|
20230607,160400,278543850,7950,7950,7950,7950,0
|
|
20230607,160300,278543850,7950,7950,7950,7950,11
|
|
20230607,160200,278543850,7950,7950,7950,7950,0
|
|
20230607,160100,278543850,7950,7950,7950,7950,0
|
|
20230607,160000,278543850,7950,7950,7950,7950,0
|
|
20230607,155900,278543850,7950,7950,7950,7950,0
|
|
20230607,155800,278543850,7950,7950,7950,7950,0
|
|
20230607,155700,278543850,7950,7950,7950,7950,0
|
|
20230607,155600,278543850,7950,7950,7950,7950,0
|
|
20230607,155500,278543850,7950,7950,7950,7950,0
|
|
20230607,155400,278543850,7950,7950,7950,7950,0
|
|
20230607,155300,278543850,7950,7950,7950,7950,0
|
|
20230607,155200,278543850,7950,7950,7950,7950,0
|
|
20230607,155100,278543850,7950,7950,7950,7950,0
|
|
20230607,155000,278543850,7950,7950,7950,7950,0
|
|
20230607,154900,278543850,7950,7950,7950,7950,0
|
|
20230607,154800,278543850,7950,7950,7950,7950,0
|
|
20230607,154700,278543850,7950,7950,7950,7950,0
|
|
20230607,154600,278543850,7950,7950,7950,7950,0
|
|
20230607,154500,278543850,7950,7950,7950,7950,0
|
|
20230607,154400,278543850,7950,7950,7950,7950,0
|
|
20230607,154300,278543850,7950,7950,7950,7950,0
|
|
20230607,154200,278543850,7950,7950,7950,7950,0
|
|
20230607,154100,278543850,7950,7950,7950,7950,0
|
|
20230607,154000,278543850,7950,7950,7950,7950,0
|
|
20230607,153900,278543850,7950,7950,7950,7950,0
|
|
20230607,153800,278543850,7950,7950,7950,7950,0
|
|
20230607,153700,278543850,7950,7950,7950,7950,0
|
|
20230607,153600,278543850,7950,7950,7950,7950,0
|
|
20230607,153500,278543850,7950,7950,7950,7950,0
|
|
20230607,153400,278543850,7950,7950,7950,7950,0
|
|
20230607,153300,278543850,7950,7950,7950,7950,11
|
|
20230607,153200,278543850,7950,7950,7950,7950,0
|
|
20230607,153100,278543850,7950,7950,7950,7950,0
|
|
20230607,153000,278543850,7950,7950,7950,7950,11
|
|
20230607,152900,278456400,7910,7910,7910,7910,0
|
|
20230607,152800,278456400,7910,7910,7910,7910,0
|
|
20230607,152700,278456400,7910,7910,7910,7910,0
|
|
20230607,152600,278456400,7910,7910,7910,7910,0
|
|
20230607,152500,278456400,7910,7910,7910,7910,0
|
|
20230607,152400,278456400,7910,7910,7910,7910,0
|
|
20230607,152300,278456400,7910,7910,7910,7910,0
|
|
20230607,152200,278456400,7910,7910,7910,7910,0
|
|
20230607,152100,278456400,7910,7910,7910,7910,0
|
|
20230607,152000,278456400,7910,7910,7910,7910,0
|
|
20230607,151900,278456400,7910,7920,7950,7910,853
|
|
20230607,151800,271705700,7950,7950,7950,7950,0
|
|
20230607,151700,271705700,7950,7950,7950,7950,0
|
|
20230607,151600,271705700,7950,7950,7950,7950,0
|
|
20230607,151500,271705700,7950,7950,7950,7950,20
|
|
20230607,151400,271546700,7950,7950,7950,7950,30
|
|
20230607,151300,271308200,7950,7950,7950,7950,30
|
|
20230607,151200,271069700,7950,7950,7950,7950,0
|
|
20230607,151100,271069700,7950,7950,7950,7950,2
|
|
20230607,151000,271053800,7950,7950,7950,7950,0
|
|
20230607,150900,271053800,7950,7950,7950,7950,0
|
|
20230607,150800,271053800,7950,7950,7950,7950,0
|
|
20230607,150700,271053800,7950,7950,7950,7940,204
|
|
20230607,150600,269432020,7950,7950,7950,7950,2
|
|
20230607,150500,269416120,7940,7940,7940,7940,0
|
|
20230607,150400,269416120,7940,7940,7940,7940,10
|
|
20230607,150300,269336720,7960,7960,7960,7960,0
|
|
20230607,150200,269336720,7960,7960,7960,7960,0
|
|
20230607,150100,269336720,7960,7960,7960,7960,0
|
|
20230607,150000,269336720,7960,7920,7960,7910,25
|
|
20230607,145900,269138850,7920,7920,7940,7920,157
|
|
20230607,145800,267895370,7950,7940,7950,7940,20
|
|
20230607,145700,267736550,7940,7940,7940,7940,0
|
|
20230607,145600,267736550,7940,7930,7940,7930,635
|
|
20230607,145500,262700980,7930,7930,7930,7930,28
|
|
20230607,145400,262478940,7960,7960,7960,7960,0
|
|
20230607,145300,262478940,7960,7960,7960,7960,0
|
|
20230607,145200,262478940,7960,7960,7960,7960,0
|
|
20230607,145100,262478940,7960,7960,7960,7960,2
|
|
20230607,145000,262463020,7950,7950,7950,7950,34
|
|
20230607,144900,262192720,7970,7970,7970,7970,0
|
|
20230607,144800,262192720,7970,7970,7970,7970,0
|
|
20230607,144700,262192720,7970,7970,7970,7970,0
|
|
20230607,144600,262192720,7970,7970,7970,7970,0
|
|
20230607,144500,262192720,7970,7930,7970,7930,22
|
|
20230607,144400,262018180,7950,7920,7950,7920,672
|
|
20230607,144300,256680500,7920,7920,7920,7920,27
|
|
20230607,144200,256466660,7920,7920,7920,7920,20
|
|
20230607,144100,256308260,7930,7930,7930,7930,0
|
|
20230607,144000,256308260,7930,7930,7930,7930,9
|
|
20230607,143900,256236890,7930,7920,7930,7920,65
|
|
20230607,143800,255721690,7920,7920,7920,7920,0
|
|
20230607,143700,255721690,7920,7920,7920,7920,0
|
|
20230607,143600,255721690,7920,7920,7920,7920,74
|
|
20230607,143500,255135610,7930,7930,7930,7930,0
|
|
20230607,143400,255135610,7930,7930,7930,7930,2
|
|
20230607,143300,255119750,7920,7920,7920,7920,75
|
|
20230607,143200,254525750,7910,7910,7910,7910,26
|
|
20230607,143100,254320090,7910,7910,7910,7910,43
|
|
20230607,143000,253979960,7910,7910,7910,7910,27
|
|
20230607,142900,253766390,7930,7930,7930,7930,0
|
|
20230607,142800,253766390,7930,7920,7930,7920,26
|
|
20230607,142700,253560460,7910,7920,7920,7910,31
|
|
20230607,142600,253315220,7950,7950,7950,7950,0
|
|
20230607,142500,253315220,7950,7950,7950,7950,0
|
|
20230607,142400,253315220,7950,7950,7950,7950,0
|
|
20230607,142300,253315220,7950,7950,7950,7950,0
|
|
20230607,142200,253315220,7950,7950,7950,7950,0
|
|
20230607,142100,253315220,7950,7950,7950,7950,0
|
|
20230607,142000,253315220,7950,7950,7950,7950,240
|
|
20230607,141900,251407220,7960,7960,7960,7960,0
|
|
20230607,141800,251407220,7960,7960,7960,7960,60
|
|
20230607,141700,250929620,7970,7920,7970,7920,163
|
|
20230607,141600,249636780,7910,7900,7910,7900,69
|
|
20230607,141500,249091180,7900,7900,7900,7900,53
|
|
20230607,141400,248672480,7900,7900,7900,7900,56
|
|
20230607,141300,248230080,7900,7900,7900,7900,0
|
|
20230607,141200,248230080,7900,7900,7900,7900,26
|
|
20230607,141100,248024680,7900,7910,7910,7900,32
|
|
20230607,141000,247771830,7900,7900,7900,7900,0
|
|
20230607,140900,247771830,7900,7900,7900,7900,18
|
|
20230607,140800,247629630,7910,7910,7910,7910,52
|
|
20230607,140700,247218310,7910,7910,7910,7910,0
|
|
20230607,140600,247218310,7910,7910,7910,7910,24
|
|
20230607,140500,247028470,7910,7910,7910,7910,28
|
|
20230607,140400,246806990,7950,7950,7950,7950,0
|
|
20230607,140300,246806990,7950,7950,7950,7950,0
|
|
20230607,140200,246806990,7950,7950,7950,7950,0
|
|
20230607,140100,246806990,7950,7950,7950,7950,0
|
|
20230607,140000,246806990,7950,7950,7950,7950,0
|
|
20230607,135900,246806990,7950,7950,7950,7950,0
|
|
20230607,135800,246806990,7950,7950,7950,7950,0
|
|
20230607,135700,246806990,7950,7950,7950,7950,0
|
|
20230607,135600,246806990,7950,7950,7950,7950,0
|
|
20230607,135500,246806990,7950,7950,7950,7950,0
|
|
20230607,135400,246806990,7950,7940,7950,7940,153
|
|
20230607,135300,245592150,7940,7910,7940,7910,115
|
|
20230607,135200,244682400,7900,7900,7900,7900,50
|
|
20230607,135100,244287400,7900,7900,7900,7900,0
|
|
20230607,135000,244287400,7900,7900,7900,7900,0
|
|
20230607,134900,244287400,7900,7900,7900,7900,48
|
|
20230607,134800,243908200,7900,7900,7900,7900,0
|
|
20230607,134700,243908200,7900,7900,7900,7900,0
|
|
20230607,134600,243908200,7900,7900,7900,7900,77
|
|
20230607,134500,243299900,7900,7900,7900,7900,0
|
|
20230607,134400,243299900,7900,7900,7900,7900,0
|
|
20230607,134300,243299900,7900,7900,7910,7900,79
|
|
20230607,134200,242675780,7900,7900,7900,7900,22
|
|
20230607,134100,242501980,7900,7900,7900,7900,0
|
|
20230607,134000,242501980,7900,7900,7900,7900,28
|
|
20230607,133900,242280780,7900,7900,7900,7900,26
|
|
20230607,133800,242075380,7910,7910,7910,7910,2
|
|
20230607,133700,242059560,7910,7910,7910,7910,10
|
|
20230607,133600,241980460,7910,7900,7910,7900,23
|
|
20230607,133500,241798710,7900,7900,7900,7900,0
|
|
20230607,133400,241798710,7900,7900,7900,7900,0
|
|
20230607,133300,241798710,7900,7900,7900,7900,28
|
|
20230607,133200,241577510,7900,7900,7900,7900,26
|
|
20230607,133100,241372110,7910,7910,7910,7910,1
|
|
20230607,133000,241364200,7900,7900,7900,7900,55
|
|
20230607,132900,240929700,7890,7890,7890,7890,18
|
|
20230607,132800,240787680,7900,7900,7900,7900,0
|
|
20230607,132700,240787680,7900,7900,7900,7900,6
|
|
20230607,132600,240740280,7900,7890,7900,7890,168
|
|
20230607,132500,239413320,7900,7900,7900,7900,0
|
|
20230607,132400,239413320,7900,7890,7900,7890,85
|
|
20230607,132300,238742270,7890,7890,7890,7890,0
|
|
20230607,132200,238742270,7890,7890,7890,7890,21
|
|
20230607,132100,238576580,7900,7890,7900,7890,40
|
|
20230607,132000,238260850,7900,7900,7900,7900,3
|
|
20230607,131900,238237150,7890,7890,7890,7890,23
|
|
20230607,131800,238055680,7890,7890,7890,7890,55
|
|
20230607,131700,237621730,7890,7890,7890,7890,6
|
|
20230607,131600,237574390,7890,7890,7890,7890,21
|
|
20230607,131500,237408700,7890,7890,7890,7890,800
|
|
20230607,131400,231096700,7900,7900,7900,7900,0
|
|
20230607,131300,231096700,7900,7890,7900,7890,13
|
|
20230607,131200,230994030,7900,7890,7900,7890,27
|
|
20230607,131100,230780960,7900,7900,7900,7900,0
|
|
20230607,131000,230780960,7900,7900,7900,7900,1
|
|
20230607,130900,230773060,7890,7890,7890,7890,0
|
|
20230607,130800,230773060,7890,7900,7910,7890,29
|
|
20230607,130700,230544220,7900,7900,7900,7900,7
|
|
20230607,130600,230488920,7900,7890,7900,7890,61
|
|
20230607,130500,230007240,7900,7900,7900,7900,0
|
|
20230607,130400,230007240,7900,7900,7900,7900,30
|
|
20230607,130300,229770240,7900,7900,7900,7900,0
|
|
20230607,130200,229770240,7900,7890,7900,7890,60
|
|
20230607,130100,229296510,7900,7900,7900,7900,0
|
|
20230607,130000,229296510,7900,7900,7900,7900,25
|
|
20230607,125900,229099010,7910,7910,7910,7910,53
|
|
20230607,125800,228679780,7910,7910,7910,7910,0
|
|
20230607,125700,228679780,7910,7910,7910,7910,1
|
|
20230607,125600,228671870,7900,7890,7900,7890,49
|
|
20230607,125500,228284960,7900,7900,7900,7900,20
|
|
20230607,125400,228126960,7900,7900,7900,7900,0
|
|
20230607,125300,228126960,7900,7900,7900,7900,0
|
|
20230607,125200,228126960,7900,7900,7900,7900,2
|
|
20230607,125100,228111160,7910,7910,7910,7910,0
|
|
20230607,125000,228111160,7910,7910,7910,7910,2
|
|
20230607,124900,228095340,7890,7890,7890,7890,57
|
|
20230607,124800,227645610,7890,7890,7890,7890,0
|
|
20230607,124700,227645610,7890,7890,7890,7890,0
|
|
20230607,124600,227645610,7890,7890,7890,7890,49
|
|
20230607,124500,227259000,7890,7890,7890,7890,0
|
|
20230607,124400,227259000,7890,7890,7890,7890,0
|
|
20230607,124300,227259000,7890,7890,7890,7890,62
|
|
20230607,124200,226769820,7900,7900,7900,7900,10
|
|
20230607,124100,226690820,7900,7900,7900,7900,0
|
|
20230607,124000,226690820,7900,7900,7900,7900,10
|
|
20230607,123900,226611820,7900,7900,7900,7900,42
|
|
20230607,123800,226280020,7910,7900,7910,7900,41
|
|
20230607,123700,225956030,7900,7900,7900,7900,30
|
|
20230607,123600,225719030,7890,7890,7890,7890,29
|
|
20230607,123500,225490220,7890,7890,7890,7890,0
|
|
20230607,123400,225490220,7890,7890,7890,7890,28
|
|
20230607,123300,225269300,7890,7890,7890,7890,24
|
|
20230607,123200,225079940,7890,7890,7890,7890,0
|
|
20230607,123100,225079940,7890,7890,7890,7890,0
|
|
20230607,123000,225079940,7890,7890,7890,7890,27
|
|
20230607,122900,224866910,7890,7890,7890,7890,20
|
|
20230607,122800,224709110,7900,7900,7900,7900,0
|
|
20230607,122700,224709110,7900,7900,7900,7900,500
|
|
20230607,122600,220759110,7910,7910,7910,7910,0
|
|
20230607,122500,220759110,7910,7910,7910,7910,0
|
|
20230607,122400,220759110,7910,7890,7910,7890,65
|
|
20230607,122300,220246060,7890,7880,7890,7880,58
|
|
20230607,122200,219788650,7880,7880,7880,7880,0
|
|
20230607,122100,219788650,7880,7880,7880,7880,27
|
|
20230607,122000,219575890,7890,7890,7890,7890,0
|
|
20230607,121900,219575890,7890,7880,7890,7880,78
|
|
20230607,121800,218961120,7890,7890,7890,7890,100
|
|
20230607,121700,218172120,7890,7890,7890,7890,0
|
|
20230607,121600,218172120,7890,7890,7890,7890,2
|
|
20230607,121500,218156340,7900,7900,7900,7900,0
|
|
20230607,121400,218156340,7900,7900,7900,7900,150
|
|
20230607,121300,216971340,7910,7910,7910,7910,1
|
|
20230607,121200,216963430,7910,7910,7910,7910,0
|
|
20230607,121100,216963430,7910,7910,7910,7910,10
|
|
20230607,121000,216884330,7910,7910,7910,7910,2
|
|
20230607,120900,216868510,7900,7890,7910,7890,109
|
|
20230607,120800,216007290,7880,7880,7880,7880,58
|
|
20230607,120700,215550250,7880,7880,7880,7870,26
|
|
20230607,120600,215345380,7870,7870,7870,7870,67
|
|
20230607,120500,214818090,7870,7870,7870,7870,55
|
|
20230607,120400,214385240,7870,7870,7870,7870,0
|
|
20230607,120300,214385240,7870,7870,7870,7870,19
|
|
20230607,120200,214235710,7870,7880,7880,7870,25
|
|
20230607,120100,214038950,7880,7880,7880,7880,9
|
|
20230607,120000,213968030,7880,7880,7880,7880,12
|
|
20230607,115900,213873470,7870,7880,7880,7870,29
|
|
20230607,115800,213645170,7900,7900,7900,7900,0
|
|
20230607,115700,213645170,7900,7900,7900,7900,0
|
|
20230607,115600,213645170,7900,7900,7900,7900,0
|
|
20230607,115500,213645170,7900,7900,7900,7900,0
|
|
20230607,115400,213645170,7900,7890,7900,7890,4
|
|
20230607,115300,213613580,7890,7890,7890,7880,39
|
|
20230607,115200,213306000,7900,7890,7900,7890,12
|
|
20230607,115100,213211310,7910,7910,7910,7890,41
|
|
20230607,115000,212887030,7930,7930,7930,7930,0
|
|
20230607,114900,212887030,7930,7930,7930,7930,0
|
|
20230607,114800,212887030,7930,7930,7930,7930,1
|
|
20230607,114700,212879100,7900,7900,7900,7900,2
|
|
20230607,114600,212863300,7880,7880,7880,7870,129
|
|
20230607,114500,211847020,7880,7880,7880,7880,0
|
|
20230607,114400,211847020,7880,7880,7880,7880,101
|
|
20230607,114300,211051140,7870,7880,7880,7870,98
|
|
20230607,114200,210279380,7880,7880,7880,7880,100
|
|
20230607,114100,209491380,7880,7880,7880,7880,50
|
|
20230607,114000,209097380,7870,7870,7870,7870,27
|
|
20230607,113900,208884890,7870,7870,7870,7870,24
|
|
20230607,113800,208696010,7870,7870,7870,7870,75
|
|
20230607,113700,208105760,7870,7870,7870,7870,28
|
|
20230607,113600,207885400,7870,7880,7880,7870,21
|
|
20230607,113500,207720120,7870,7870,7870,7870,0
|
|
20230607,113400,207720120,7870,7870,7870,7870,81
|
|
20230607,113300,207082650,7860,7870,7870,7860,28
|
|
20230607,113200,206862530,7870,7870,7870,7870,256
|
|
20230607,113100,204847810,7870,7870,7870,7870,2
|
|
20230607,113000,204832070,7870,7870,7870,7870,52
|
|
20230607,112900,204422830,7860,7870,7870,7860,23
|
|
20230607,112800,204242020,7870,7870,7870,7870,947
|
|
20230607,112700,196789130,7870,7870,7870,7870,456
|
|
20230607,112600,193200410,7870,7870,7870,7870,224
|
|
20230607,112500,191437530,7880,7880,7880,7880,115
|
|
20230607,112400,190531330,7870,7870,7870,7870,4
|
|
20230607,112300,190499850,7880,7880,7880,7870,376
|
|
20230607,112200,187537230,7870,7870,7870,7870,17
|
|
20230607,112100,187403440,7870,7870,7870,7860,51
|
|
20230607,112000,187002400,7860,7860,7860,7860,93
|
|
20230607,111900,186271420,7860,7860,7860,7850,337
|
|
20230607,111800,183622860,7860,7870,7870,7860,134
|
|
20230607,111700,182569580,7860,7870,7880,7860,93
|
|
20230607,111600,181837660,7870,7870,7870,7870,18
|
|
20230607,111500,181696000,7870,7870,7870,7860,38
|
|
20230607,111400,181397050,7870,7880,7890,7860,3104
|
|
20230607,111300,156993590,7880,7880,7880,7880,130
|
|
20230607,111200,155969190,7880,7880,7880,7880,24
|
|
20230607,111100,155780070,7880,7880,7880,7880,6
|
|
20230607,111000,155732790,7880,7880,7880,7880,36
|
|
20230607,110900,155449110,7870,7880,7880,7870,20
|
|
20230607,110800,155291690,7880,7880,7880,7880,0
|
|
20230607,110700,155291690,7880,7880,7880,7880,5
|
|
20230607,110600,155252290,7870,7870,7870,7870,26
|
|
20230607,110500,155047670,7880,7880,7880,7880,23
|
|
20230607,110400,154866430,7880,7880,7880,7880,14
|
|
20230607,110300,154756110,7880,7890,7890,7880,10
|
|
20230607,110200,154677250,7890,7890,7890,7890,0
|
|
20230607,110100,154677250,7890,7890,7890,7890,7
|
|
20230607,110000,154622020,7890,7880,7890,7880,36
|
|
20230607,105900,154338100,7880,7880,7880,7870,44
|
|
20230607,105800,153991600,7880,7890,7890,7880,56
|
|
20230607,105700,153550310,7890,7890,7890,7890,0
|
|
20230607,105600,153550310,7890,7890,7890,7890,628
|
|
20230607,105500,148595390,7890,7890,7890,7890,23
|
|
20230607,105400,148413920,7890,7880,7890,7880,245
|
|
20230607,105300,146483310,7880,7890,7890,7870,85
|
|
20230607,105200,145813490,7880,7880,7880,7880,14
|
|
20230607,105100,145703170,7880,7880,7880,7880,17
|
|
20230607,105000,145569210,7880,7870,7880,7870,39
|
|
20230607,104900,145262160,7870,7900,7900,7870,238
|
|
20230607,104800,143383220,7890,7880,7890,7880,45
|
|
20230607,104700,143028360,7870,7880,7880,7870,130
|
|
20230607,104600,142005220,7850,7850,7850,7850,407
|
|
20230607,104500,138810270,7850,7900,7900,7850,1633
|
|
20230607,104400,125977240,7900,7890,7900,7890,154
|
|
20230607,104300,124762160,7880,7900,7900,7880,131
|
|
20230607,104200,123729570,7900,7900,7900,7900,156
|
|
20230607,104100,122497170,7900,7890,7900,7890,355
|
|
20230607,104000,119693170,7890,7890,7890,7890,33
|
|
20230607,103900,119432800,7900,7890,7900,7890,54
|
|
20230607,103800,119006720,7890,7890,7890,7890,2
|
|
20230607,103700,118990940,7870,7890,7890,7870,111
|
|
20230607,103600,118116560,7900,7890,7900,7890,64
|
|
20230607,103500,117611580,7890,7910,7910,7890,202
|
|
20230607,103400,116016350,7910,7910,7910,7910,54
|
|
20230607,103300,115589210,7930,7920,7930,7920,24
|
|
20230607,103200,115399120,7910,7920,7920,7910,233
|
|
20230607,103100,113555760,7920,7920,7920,7920,2
|
|
20230607,103000,113539920,7920,7920,7920,7920,21
|
|
20230607,102900,113373600,7900,7920,7920,7900,800
|
|
20230607,102800,107052730,7900,7900,7930,7900,330
|
|
20230607,102700,104445640,7940,7930,7940,7890,2302
|
|
20230607,102600,86254530,7930,7940,7940,7930,29
|
|
20230607,102500,86024520,7940,7940,7940,7940,24
|
|
20230607,102400,85833960,7950,7950,7950,7950,1
|
|
20230607,102300,85826010,7950,7950,7950,7950,19
|
|
20230607,102200,85674960,7960,7940,7960,7940,104
|
|
20230607,102100,84848220,7940,7950,7950,7940,11
|
|
20230607,102000,84760870,7930,7940,7940,7930,191
|
|
20230607,101900,83244340,7950,7970,7970,7950,966
|
|
20230607,101800,75561980,7960,7970,7970,7960,238
|
|
20230607,101700,73667400,7970,7970,7970,7970,0
|
|
20230607,101600,73667400,7970,7970,7970,7960,24
|
|
20230607,101500,73476330,7960,7960,7960,7960,27
|
|
20230607,101400,73261410,7970,7970,7970,7970,36
|
|
20230607,101300,72974490,7970,7970,7970,7960,28
|
|
20230607,101200,72751580,7970,7960,7970,7960,61
|
|
20230607,101100,72265680,7970,7970,7970,7970,13
|
|
20230607,101000,72162070,7970,7960,7970,7960,33
|
|
20230607,100900,71899250,7970,7970,7970,7960,59
|
|
20230607,100800,71429290,7970,7970,7970,7970,18
|
|
20230607,100700,71285830,7970,7980,7980,7970,113
|
|
20230607,100600,70384250,7980,7990,7990,7980,27
|
|
20230607,100500,70168780,7990,7990,7990,7990,3
|
|
20230607,100400,70144810,7990,7990,7990,7990,72
|
|
20230607,100300,69569530,8000,8000,8000,7990,47
|
|
20230607,100200,69193710,8000,8010,8010,8000,1028
|
|
20230607,100100,60969670,8030,8010,8030,8000,501
|
|
20230607,100000,56961550,8020,8020,8020,8020,24
|
|
20230607,095900,56769070,8040,8040,8040,8040,0
|
|
20230607,095800,56769070,8040,8040,8040,8040,0
|
|
20230607,095700,56769070,8040,8040,8040,8040,1
|
|
20230607,095600,56761030,8000,8040,8040,8000,4488
|
|
20230607,095500,20822510,8050,8050,8050,8050,0
|
|
20230607,095400,20822510,8050,8040,8050,8040,18
|
|
20230607,095300,20677770,8040,8040,8040,8040,6
|
|
20230607,095200,20629530,8060,8060,8060,8060,0
|
|
20230607,095100,20629530,8060,8040,8060,8040,30
|
|
20230607,095000,20388290,8040,8040,8040,8040,22
|
|
20230607,094900,20211410,8060,8060,8060,8060,0
|
|
20230607,094800,20211410,8060,8060,8060,8060,2
|
|
20230607,094700,20195290,8080,8040,8080,8040,28
|
|
20230607,094600,19970130,8040,8040,8040,8040,22
|
|
20230607,094500,19793250,8090,8090,8090,8090,0
|
|
20230607,094400,19793250,8090,8090,8090,8090,0
|
|
20230607,094300,19793250,8090,8090,8090,8090,0
|
|
20230607,094200,19793250,8090,8090,8090,8090,0
|
|
20230607,094100,19793250,8090,8090,8090,8090,0
|
|
20230607,094000,19793250,8090,8090,8090,8090,0
|
|
20230607,093900,19793250,8090,8090,8090,8090,0
|
|
20230607,093800,19793250,8090,8070,8090,8070,2
|
|
20230607,093700,19777090,8060,8060,8060,8060,0
|
|
20230607,093600,19777090,8060,8040,8060,8040,19
|
|
20230607,093500,19624310,8060,8060,8060,8060,1
|
|
20230607,093400,19616250,8050,8050,8050,8050,930
|
|
20230607,093300,12129750,8040,8040,8040,8040,6
|
|
20230607,093200,12081510,8040,8040,8040,8040,100
|
|
20230607,093100,11277510,8050,8050,8050,8050,0
|
|
20230607,093000,11277510,8050,8050,8050,8050,0
|
|
20230607,092900,11277510,8050,8050,8050,8050,4
|
|
20230607,092800,11245310,8050,8050,8050,8050,0
|
|
20230607,092700,11245310,8050,8050,8050,8050,0
|
|
20230607,092600,11245310,8050,8050,8050,8050,0
|
|
20230607,092500,11245310,8050,8050,8050,8050,30
|
|
20230607,092400,11003810,8060,8060,8060,8060,0
|
|
20230607,092300,11003810,8060,8060,8060,8060,0
|
|
20230607,092200,11003810,8060,8060,8060,8060,1
|
|
20230607,092100,10995750,8070,8070,8070,8070,0
|
|
20230607,092000,10995750,8070,8070,8070,8070,0
|
|
20230607,091900,10995750,8070,8070,8070,8070,0
|
|
20230607,091800,10995750,8070,8070,8070,8070,0
|
|
20230607,091700,10995750,8070,8070,8070,8070,0
|
|
20230607,091600,10995750,8070,8070,8070,8070,0
|
|
20230607,091500,10995750,8070,8070,8070,8070,0
|
|
20230607,091400,10995750,8070,8070,8070,8070,0
|
|
20230607,091300,10995750,8070,8070,8070,8070,0
|
|
20230607,091200,10995750,8070,8070,8070,8070,0
|
|
20230607,091100,10995750,8070,8070,8070,8070,0
|
|
20230607,091000,10995750,8070,8070,8070,8070,0
|
|
20230607,090900,10995750,8070,8070,8070,8070,0
|
|
20230607,090800,10995750,8070,8070,8070,8070,0
|
|
20230607,090700,10995750,8070,8070,8070,8070,1
|
|
20230607,090600,10987680,8020,8070,8070,8020,2
|
|
20230607,090500,10971590,8070,8070,8070,8070,1
|
|
20230607,090400,10963520,8000,8060,8060,8000,552
|
|
20230607,090300,6540070,8090,8090,8090,8090,50
|
|
20230607,090200,6135570,8090,8090,8090,8090,0
|
|
20230607,090100,6135570,8090,8090,8090,8090,1
|
|
20230607,090000,6127480,8060,8090,8090,8060,758
|