651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194800,121698730,7920,7920,7920,7920,362
|
|
20230613,194700,121698730,7920,7920,7920,7920,0
|
|
20230613,194600,121698730,7920,7920,7920,7920,0
|
|
20230613,194500,121698730,7920,7920,7920,7920,0
|
|
20230613,194400,121698730,7920,7920,7920,7920,0
|
|
20230613,194300,121698730,7920,7920,7920,7920,0
|
|
20230613,194200,121698730,7920,7920,7920,7920,0
|
|
20230613,194100,121698730,7920,7920,7920,7920,0
|
|
20230613,194000,121698730,7920,7920,7920,7920,0
|
|
20230613,193900,121698730,7920,7920,7920,7920,0
|
|
20230613,193800,121698730,7920,7920,7920,7920,0
|
|
20230613,193700,121698730,7920,7920,7920,7920,0
|
|
20230613,193600,121698730,7920,7920,7920,7920,0
|
|
20230613,193500,121698730,7920,7920,7920,7920,0
|
|
20230613,193400,121698730,7920,7920,7920,7920,0
|
|
20230613,193300,121698730,7920,7920,7920,7920,0
|
|
20230613,193200,121698730,7920,7920,7920,7920,0
|
|
20230613,193100,121698730,7920,7920,7920,7920,0
|
|
20230613,193000,121698730,7920,7920,7920,7920,0
|
|
20230613,192900,121698730,7920,7920,7920,7920,0
|
|
20230613,192800,121698730,7920,7920,7920,7920,0
|
|
20230613,192700,121698730,7920,7920,7920,7920,0
|
|
20230613,192600,121698730,7920,7920,7920,7920,0
|
|
20230613,192500,121698730,7920,7920,7920,7920,0
|
|
20230613,192400,121698730,7920,7920,7920,7920,0
|
|
20230613,192300,121698730,7920,7920,7920,7920,0
|
|
20230613,192200,121698730,7920,7920,7920,7920,0
|
|
20230613,192100,121698730,7920,7920,7920,7920,0
|
|
20230613,192000,121698730,7920,7920,7920,7920,0
|
|
20230613,191900,121698730,7920,7920,7920,7920,0
|
|
20230613,191800,121698730,7920,7920,7920,7920,362
|
|
20230613,191700,121698730,7920,7920,7920,7920,0
|
|
20230613,191600,121698730,7920,7920,7920,7920,0
|
|
20230613,191500,121698730,7920,7920,7920,7920,0
|
|
20230613,191400,121698730,7920,7920,7920,7920,0
|
|
20230613,191300,121698730,7920,7920,7920,7920,0
|
|
20230613,191200,121698730,7920,7920,7920,7920,0
|
|
20230613,191100,121698730,7920,7920,7920,7920,0
|
|
20230613,191000,121698730,7920,7920,7920,7920,0
|
|
20230613,190900,121698730,7920,7920,7920,7920,0
|
|
20230613,190800,121698730,7920,7920,7920,7920,0
|
|
20230613,190700,121698730,7920,7920,7920,7920,0
|
|
20230613,190600,121698730,7920,7920,7920,7920,0
|
|
20230613,190500,121698730,7920,7920,7920,7920,0
|
|
20230613,190400,121698730,7920,7920,7920,7920,0
|
|
20230613,190300,121698730,7920,7920,7920,7920,0
|
|
20230613,190200,121698730,7920,7920,7920,7920,0
|
|
20230613,190100,121698730,7920,7920,7920,7920,0
|
|
20230613,190000,121698730,7920,7920,7920,7920,0
|
|
20230613,185900,121698730,7920,7920,7920,7920,0
|
|
20230613,185800,121698730,7920,7920,7920,7920,0
|
|
20230613,185700,121698730,7920,7920,7920,7920,0
|
|
20230613,185600,121698730,7920,7920,7920,7920,0
|
|
20230613,185500,121698730,7920,7920,7920,7920,0
|
|
20230613,185400,121698730,7920,7920,7920,7920,0
|
|
20230613,185300,121698730,7920,7920,7920,7920,0
|
|
20230613,185200,121698730,7920,7920,7920,7920,0
|
|
20230613,185100,121698730,7920,7920,7920,7920,0
|
|
20230613,185000,121698730,7920,7920,7920,7920,0
|
|
20230613,184900,121698730,7920,7920,7920,7920,0
|
|
20230613,184800,121698730,7920,7920,7920,7920,362
|
|
20230613,184700,121698730,7920,7920,7920,7920,0
|
|
20230613,184600,121698730,7920,7920,7920,7920,0
|
|
20230613,184500,121698730,7920,7920,7920,7920,0
|
|
20230613,184400,121698730,7920,7920,7920,7920,0
|
|
20230613,184300,121698730,7920,7920,7920,7920,0
|
|
20230613,184200,121698730,7920,7920,7920,7920,0
|
|
20230613,184100,121698730,7920,7920,7920,7920,0
|
|
20230613,184000,121698730,7920,7920,7920,7920,0
|
|
20230613,183900,121698730,7920,7920,7920,7920,0
|
|
20230613,183800,121698730,7920,7920,7920,7920,0
|
|
20230613,183700,121698730,7920,7920,7920,7920,0
|
|
20230613,183600,121698730,7920,7920,7920,7920,0
|
|
20230613,183500,121698730,7920,7920,7920,7920,0
|
|
20230613,183400,121698730,7920,7920,7920,7920,0
|
|
20230613,183300,121698730,7920,7920,7920,7920,0
|
|
20230613,183200,121698730,7920,7920,7920,7920,0
|
|
20230613,183100,121698730,7920,7920,7920,7920,0
|
|
20230613,183000,121698730,7920,7920,7920,7920,0
|
|
20230613,182900,121698730,7920,7920,7920,7920,0
|
|
20230613,182800,121698730,7920,7920,7920,7920,0
|
|
20230613,182700,121698730,7920,7920,7920,7920,0
|
|
20230613,182600,121698730,7920,7920,7920,7920,0
|
|
20230613,182500,121698730,7920,7920,7920,7920,0
|
|
20230613,182400,121698730,7920,7920,7920,7920,0
|
|
20230613,182300,121698730,7920,7920,7920,7920,0
|
|
20230613,182200,121698730,7920,7920,7920,7920,0
|
|
20230613,182100,121698730,7920,7920,7920,7920,0
|
|
20230613,182000,121698730,7920,7920,7920,7920,0
|
|
20230613,181900,121698730,7920,7920,7920,7920,0
|
|
20230613,181800,121698730,7920,7920,7920,7920,362
|
|
20230613,181700,121698730,7920,7920,7920,7920,0
|
|
20230613,181600,121698730,7920,7920,7920,7920,0
|
|
20230613,181500,121698730,7920,7920,7920,7920,0
|
|
20230613,181400,121698730,7920,7920,7920,7920,0
|
|
20230613,181300,121698730,7920,7920,7920,7920,0
|
|
20230613,181200,121698730,7920,7920,7920,7920,0
|
|
20230613,181100,121698730,7920,7920,7920,7920,0
|
|
20230613,181000,121698730,7920,7920,7920,7920,0
|
|
20230613,180900,121698730,7920,7920,7920,7920,0
|
|
20230613,180800,121698730,7920,7920,7920,7920,0
|
|
20230613,180700,121698730,7920,7920,7920,7920,0
|
|
20230613,180600,121698730,7920,7920,7920,7920,0
|
|
20230613,180500,121698730,7920,7920,7920,7920,0
|
|
20230613,180400,121698730,7920,7920,7920,7920,0
|
|
20230613,180300,121698730,7920,7920,7920,7920,0
|
|
20230613,180200,121698730,7920,7920,7920,7920,0
|
|
20230613,180100,121698730,7920,7920,7920,7920,0
|
|
20230613,180000,121698730,7920,7920,7920,7920,0
|
|
20230613,175900,121698730,7920,7920,7920,7920,0
|
|
20230613,175800,121698730,7920,7920,7920,7920,0
|
|
20230613,175700,121698730,7920,7920,7920,7920,0
|
|
20230613,175600,121698730,7920,7920,7920,7920,0
|
|
20230613,175500,121698730,7920,7920,7920,7920,0
|
|
20230613,175400,121698730,7920,7920,7920,7920,0
|
|
20230613,175300,121698730,7920,7920,7920,7920,0
|
|
20230613,175200,121698730,7920,7920,7920,7920,0
|
|
20230613,175100,121698730,7920,7920,7920,7920,0
|
|
20230613,175000,121698730,7920,7920,7920,7920,0
|
|
20230613,174900,121698730,7920,7920,7920,7920,0
|
|
20230613,174800,121698730,7920,7920,7920,7920,362
|
|
20230613,174700,121698730,7920,7920,7920,7920,0
|
|
20230613,174600,121698730,7920,7920,7920,7920,0
|
|
20230613,174500,121698730,7920,7920,7920,7920,0
|
|
20230613,174400,121698730,7920,7920,7920,7920,0
|
|
20230613,174300,121698730,7920,7920,7920,7920,0
|
|
20230613,174200,121698730,7920,7920,7920,7920,0
|
|
20230613,174100,121698730,7920,7920,7920,7920,0
|
|
20230613,174000,121698730,7920,7920,7920,7920,0
|
|
20230613,173900,121698730,7920,7920,7920,7920,0
|
|
20230613,173800,121698730,7920,7920,7920,7920,0
|
|
20230613,173700,121698730,7920,7920,7920,7920,0
|
|
20230613,173600,121698730,7920,7920,7920,7920,0
|
|
20230613,173500,121698730,7920,7920,7920,7920,0
|
|
20230613,173400,121698730,7920,7920,7920,7920,0
|
|
20230613,173300,121698730,7920,7920,7920,7920,0
|
|
20230613,173200,121698730,7920,7920,7920,7920,0
|
|
20230613,173100,121698730,7920,7920,7920,7920,0
|
|
20230613,173000,121698730,7920,7920,7920,7920,0
|
|
20230613,172900,121698730,7920,7920,7920,7920,0
|
|
20230613,172800,121698730,7920,7920,7920,7920,0
|
|
20230613,172700,121698730,7920,7920,7920,7920,0
|
|
20230613,172600,121698730,7920,7920,7920,7920,0
|
|
20230613,172500,121698730,7920,7920,7920,7920,0
|
|
20230613,172400,121698730,7920,7920,7920,7920,0
|
|
20230613,172300,121698730,7920,7920,7920,7920,0
|
|
20230613,172200,121698730,7920,7920,7920,7920,0
|
|
20230613,172100,121698730,7920,7920,7920,7920,0
|
|
20230613,172000,121698730,7920,7920,7920,7920,0
|
|
20230613,171900,121698730,7920,7920,7920,7920,0
|
|
20230613,171800,121698730,7920,7920,7920,7920,362
|
|
20230613,171700,121698730,7920,7920,7920,7920,0
|
|
20230613,171600,121698730,7920,7920,7920,7920,0
|
|
20230613,171500,121698730,7920,7920,7920,7920,0
|
|
20230613,171400,121698730,7920,7920,7920,7920,0
|
|
20230613,171300,121698730,7920,7920,7920,7920,0
|
|
20230613,171200,121698730,7920,7920,7920,7920,0
|
|
20230613,171100,121698730,7920,7920,7920,7920,0
|
|
20230613,171000,121698730,7920,7920,7920,7920,0
|
|
20230613,170900,121698730,7920,7920,7920,7920,0
|
|
20230613,170800,121698730,7920,7920,7920,7920,0
|
|
20230613,170700,121698730,7920,7920,7920,7920,0
|
|
20230613,170600,121698730,7920,7920,7920,7920,0
|
|
20230613,170500,121698730,7920,7920,7920,7920,0
|
|
20230613,170400,121698730,7920,7920,7920,7920,0
|
|
20230613,170300,121698730,7920,7920,7920,7920,0
|
|
20230613,170200,121698730,7920,7920,7920,7920,0
|
|
20230613,170100,121698730,7920,7920,7920,7920,0
|
|
20230613,170000,121698730,7920,7920,7920,7920,0
|
|
20230613,165900,121698730,7920,7920,7920,7920,0
|
|
20230613,165800,121698730,7920,7920,7920,7920,0
|
|
20230613,165700,121698730,7920,7920,7920,7920,0
|
|
20230613,165600,121698730,7920,7920,7920,7920,0
|
|
20230613,165500,121698730,7920,7920,7920,7920,0
|
|
20230613,165400,121698730,7920,7920,7920,7920,0
|
|
20230613,165300,121698730,7920,7920,7920,7920,0
|
|
20230613,165200,121698730,7920,7920,7920,7920,0
|
|
20230613,165100,121698730,7920,7920,7920,7920,0
|
|
20230613,165000,121698730,7920,7920,7920,7920,0
|
|
20230613,164900,121698730,7920,7920,7920,7920,0
|
|
20230613,164800,121698730,7920,7920,7920,7920,362
|
|
20230613,164700,121698730,7920,7920,7920,7920,0
|
|
20230613,164600,121698730,7920,7920,7920,7920,0
|
|
20230613,164500,121698730,7920,7920,7920,7920,0
|
|
20230613,164400,121698730,7920,7920,7920,7920,0
|
|
20230613,164300,121698730,7920,7920,7920,7920,0
|
|
20230613,164200,121698730,7920,7920,7920,7920,0
|
|
20230613,164100,121698730,7920,7920,7920,7920,0
|
|
20230613,164000,121698730,7920,7920,7920,7920,0
|
|
20230613,163900,121698730,7920,7920,7920,7920,0
|
|
20230613,163800,121698730,7920,7920,7920,7920,0
|
|
20230613,163700,121698730,7920,7920,7920,7920,0
|
|
20230613,163600,121698730,7920,7920,7920,7920,0
|
|
20230613,163500,121698730,7920,7920,7920,7920,0
|
|
20230613,163400,121698730,7920,7920,7920,7920,0
|
|
20230613,163300,121698730,7920,7920,7920,7920,0
|
|
20230613,163200,121698730,7920,7920,7920,7920,0
|
|
20230613,163100,121698730,7920,7920,7920,7920,0
|
|
20230613,163000,121698730,7920,7920,7920,7920,0
|
|
20230613,162900,121698730,7920,7920,7920,7920,0
|
|
20230613,162800,121698730,7920,7920,7920,7920,0
|
|
20230613,162700,121698730,7920,7920,7920,7920,0
|
|
20230613,162600,121698730,7920,7920,7920,7920,0
|
|
20230613,162500,121698730,7920,7920,7920,7920,0
|
|
20230613,162400,121698730,7920,7920,7920,7920,0
|
|
20230613,162300,121698730,7920,7920,7920,7920,0
|
|
20230613,162200,121698730,7920,7920,7920,7920,0
|
|
20230613,162100,121698730,7920,7920,7920,7920,0
|
|
20230613,162000,121698730,7920,7920,7920,7920,0
|
|
20230613,161900,121698730,7920,7920,7920,7920,0
|
|
20230613,161800,121698730,7920,7920,7920,7920,362
|
|
20230613,161700,121698730,7920,7920,7920,7920,0
|
|
20230613,161600,121698730,7920,7920,7920,7920,0
|
|
20230613,161500,121698730,7920,7920,7920,7920,0
|
|
20230613,161400,121698730,7920,7920,7920,7920,0
|
|
20230613,161300,121698730,7920,7920,7920,7920,0
|
|
20230613,161200,121698730,7920,7920,7920,7920,0
|
|
20230613,161100,121698730,7920,7920,7920,7920,0
|
|
20230613,161000,121698730,7920,7920,7920,7920,0
|
|
20230613,160900,121698730,7920,7920,7920,7920,0
|
|
20230613,160800,121698730,7920,7920,7920,7920,0
|
|
20230613,160700,121698730,7920,7920,7920,7920,0
|
|
20230613,160600,121698730,7920,7920,7920,7920,0
|
|
20230613,160500,121698730,7920,7920,7920,7920,0
|
|
20230613,160400,121698730,7920,7920,7920,7920,0
|
|
20230613,160300,121698730,7920,7920,7920,7920,0
|
|
20230613,160200,121698730,7920,7920,7920,7920,0
|
|
20230613,160100,121698730,7920,7920,7920,7920,0
|
|
20230613,160000,121698730,7920,7920,7920,7920,0
|
|
20230613,155900,121698730,7920,7920,7920,7920,0
|
|
20230613,155800,121698730,7920,7920,7920,7920,0
|
|
20230613,155700,121698730,7920,7920,7920,7920,0
|
|
20230613,155600,121698730,7920,7920,7920,7920,0
|
|
20230613,155500,121698730,7920,7920,7920,7920,0
|
|
20230613,155400,121698730,7920,7920,7920,7920,0
|
|
20230613,155300,121698730,7920,7920,7920,7920,0
|
|
20230613,155200,121698730,7920,7920,7920,7920,0
|
|
20230613,155100,121698730,7920,7920,7920,7920,0
|
|
20230613,155000,121698730,7920,7920,7920,7920,0
|
|
20230613,154900,121698730,7920,7920,7920,7920,0
|
|
20230613,154800,121698730,7920,7920,7920,7920,362
|
|
20230613,154700,121698730,7920,7920,7920,7920,0
|
|
20230613,154600,121698730,7920,7920,7920,7920,0
|
|
20230613,154500,121698730,7920,7920,7920,7920,0
|
|
20230613,154400,121698730,7920,7920,7920,7920,0
|
|
20230613,154300,121698730,7920,7920,7920,7920,0
|
|
20230613,154200,121698730,7920,7920,7920,7920,0
|
|
20230613,154100,121698730,7920,7920,7920,7920,0
|
|
20230613,154000,121698730,7920,7920,7920,7920,0
|
|
20230613,153900,121698730,7920,7920,7920,7920,0
|
|
20230613,153800,121698730,7920,7920,7920,7920,0
|
|
20230613,153700,121698730,7920,7920,7920,7920,0
|
|
20230613,153600,121698730,7920,7920,7920,7920,0
|
|
20230613,153500,121698730,7920,7920,7920,7920,0
|
|
20230613,153400,121698730,7920,7920,7920,7920,0
|
|
20230613,153300,121698730,7920,7920,7920,7920,0
|
|
20230613,153200,121698730,7920,7920,7920,7920,0
|
|
20230613,153100,121698730,7920,7920,7920,7920,0
|
|
20230613,153000,121698730,7920,7920,7920,7920,362
|
|
20230613,152900,118831690,7920,7920,7920,7920,0
|
|
20230613,152800,118831690,7920,7920,7920,7920,0
|
|
20230613,152700,118831690,7920,7920,7920,7920,0
|
|
20230613,152600,118831690,7920,7920,7920,7920,0
|
|
20230613,152500,118831690,7920,7920,7920,7920,0
|
|
20230613,152400,118831690,7920,7920,7920,7920,0
|
|
20230613,152300,118831690,7920,7920,7920,7920,0
|
|
20230613,152200,118831690,7920,7920,7920,7920,0
|
|
20230613,152100,118831690,7920,7920,7920,7920,0
|
|
20230613,152000,118831690,7920,7920,7920,7920,0
|
|
20230613,151900,118831690,7920,7860,7920,7850,418
|
|
20230613,151800,115548290,7920,7920,7920,7920,0
|
|
20230613,151700,115548290,7920,7920,7920,7920,0
|
|
20230613,151600,115548290,7920,7920,7920,7920,6
|
|
20230613,151500,115500770,7920,7920,7920,7920,0
|
|
20230613,151400,115500770,7920,7920,7920,7920,0
|
|
20230613,151300,115500770,7920,7870,7920,7870,61
|
|
20230613,151200,115019850,7870,7900,7900,7870,163
|
|
20230613,151100,113734550,7920,7920,7920,7920,2
|
|
20230613,151000,113718710,7920,7890,7920,7890,3
|
|
20230613,150900,113694980,7920,7900,7920,7900,13
|
|
20230613,150800,113592260,7930,7930,7930,7930,0
|
|
20230613,150700,113592260,7930,7930,7930,7930,0
|
|
20230613,150600,113592260,7930,7930,7930,7930,0
|
|
20230613,150500,113592260,7930,7930,7930,7930,0
|
|
20230613,150400,113592260,7930,7930,7930,7930,0
|
|
20230613,150300,113592260,7930,7930,7930,7930,0
|
|
20230613,150200,113592260,7930,7930,7930,7930,0
|
|
20230613,150100,113592260,7930,7930,7930,7930,0
|
|
20230613,150000,113592260,7930,7930,7930,7930,1
|
|
20230613,145900,113584330,7930,7930,7930,7930,1
|
|
20230613,145800,113576400,7930,7930,7930,7930,0
|
|
20230613,145700,113576400,7930,7930,7930,7930,0
|
|
20230613,145600,113576400,7930,7910,7930,7910,7
|
|
20230613,145500,113520950,7920,7920,7920,7920,0
|
|
20230613,145400,113520950,7920,7920,7920,7920,0
|
|
20230613,145300,113520950,7920,7920,7920,7920,38
|
|
20230613,145200,113219990,7930,7930,7930,7930,0
|
|
20230613,145100,113219990,7930,7920,7930,7920,3
|
|
20230613,145000,113196210,7930,7900,7930,7900,20
|
|
20230613,144900,113037920,7890,7890,7890,7890,20
|
|
20230613,144800,112880120,7930,7930,7930,7930,0
|
|
20230613,144700,112880120,7930,7930,7930,7930,0
|
|
20230613,144600,112880120,7930,7930,7930,7930,2
|
|
20230613,144500,112864260,7860,7890,7890,7860,200
|
|
20230613,144400,111290250,7940,7930,7940,7930,43
|
|
20230613,144300,110949180,7940,7940,7940,7940,0
|
|
20230613,144200,110949180,7940,7940,7940,7940,0
|
|
20230613,144100,110949180,7940,7940,7940,7940,0
|
|
20230613,144000,110949180,7940,7940,7940,7940,0
|
|
20230613,143900,110949180,7940,7940,7940,7940,0
|
|
20230613,143800,110949180,7940,7940,7940,7940,2
|
|
20230613,143700,110933300,7890,7890,7890,7890,147
|
|
20230613,143600,109773470,7890,7890,7890,7890,0
|
|
20230613,143500,109773470,7890,7890,7890,7890,0
|
|
20230613,143400,109773470,7890,7890,7890,7890,0
|
|
20230613,143300,109773470,7890,7890,7890,7890,0
|
|
20230613,143200,109773470,7890,7890,7890,7890,0
|
|
20230613,143100,109773470,7890,7890,7890,7890,0
|
|
20230613,143000,109773470,7890,7890,7890,7890,0
|
|
20230613,142900,109773470,7890,7890,7890,7890,0
|
|
20230613,142800,109773470,7890,7890,7890,7890,0
|
|
20230613,142700,109773470,7890,7890,7890,7890,0
|
|
20230613,142600,109773470,7890,7890,7890,7890,0
|
|
20230613,142500,109773470,7890,7890,7890,7890,0
|
|
20230613,142400,109773470,7890,7890,7890,7890,0
|
|
20230613,142300,109773470,7890,7890,7890,7890,100
|
|
20230613,142200,108984470,7890,7890,7890,7890,0
|
|
20230613,142100,108984470,7890,7890,7890,7890,0
|
|
20230613,142000,108984470,7890,7880,7890,7880,3
|
|
20230613,141900,108960810,7890,7880,7890,7880,86
|
|
20230613,141800,108283110,7880,7880,7880,7880,0
|
|
20230613,141700,108283110,7880,7880,7880,7880,0
|
|
20230613,141600,108283110,7880,7880,7880,7880,0
|
|
20230613,141500,108283110,7880,7880,7880,7880,0
|
|
20230613,141400,108283110,7880,7880,7880,7880,1
|
|
20230613,141300,108275230,7850,7850,7850,7850,1
|
|
20230613,141200,108267380,7880,7850,7880,7850,65
|
|
20230613,141100,107757100,7880,7880,7880,7880,0
|
|
20230613,141000,107757100,7880,7880,7880,7880,0
|
|
20230613,140900,107757100,7880,7880,7880,7880,2
|
|
20230613,140800,107741340,7850,7860,7860,7850,74
|
|
20230613,140700,107160270,7860,7860,7860,7860,0
|
|
20230613,140600,107160270,7860,7860,7860,7860,2
|
|
20230613,140500,107144550,7870,7870,7870,7870,1
|
|
20230613,140400,107136680,7870,7870,7870,7870,10
|
|
20230613,140300,107057980,7870,7870,7870,7870,0
|
|
20230613,140200,107057980,7870,7870,7870,7870,8
|
|
20230613,140100,106995020,7870,7870,7870,7870,0
|
|
20230613,140000,106995020,7870,7870,7870,7870,1
|
|
20230613,135900,106987150,7870,7870,7870,7870,0
|
|
20230613,135800,106987150,7870,7870,7870,7870,0
|
|
20230613,135700,106987150,7870,7870,7870,7870,1
|
|
20230613,135600,106979280,7860,7860,7860,7860,0
|
|
20230613,135500,106979280,7860,7860,7860,7860,0
|
|
20230613,135400,106979280,7860,7860,7860,7860,31
|
|
20230613,135300,106735620,7870,7870,7870,7870,0
|
|
20230613,135200,106735620,7870,7870,7870,7870,0
|
|
20230613,135100,106735620,7870,7870,7870,7870,0
|
|
20230613,135000,106735620,7870,7870,7870,7870,100
|
|
20230613,134900,105948620,7870,7870,7870,7870,1
|
|
20230613,134800,105940750,7860,7860,7860,7860,0
|
|
20230613,134700,105940750,7860,7860,7860,7860,0
|
|
20230613,134600,105940750,7860,7870,7870,7860,51
|
|
20230613,134500,105539870,7880,7880,7880,7880,1
|
|
20230613,134400,105531990,7870,7870,7870,7870,0
|
|
20230613,134300,105531990,7870,7870,7870,7870,0
|
|
20230613,134200,105531990,7870,7870,7870,7870,0
|
|
20230613,134100,105531990,7870,7870,7870,7870,29
|
|
20230613,134000,105303760,7880,7880,7880,7880,0
|
|
20230613,133900,105303760,7880,7880,7880,7880,0
|
|
20230613,133800,105303760,7880,7880,7880,7880,0
|
|
20230613,133700,105303760,7880,7880,7880,7880,0
|
|
20230613,133600,105303760,7880,7880,7880,7880,0
|
|
20230613,133500,105303760,7880,7880,7880,7880,0
|
|
20230613,133400,105303760,7880,7860,7880,7860,519
|
|
20230613,133300,101224380,7880,7880,7880,7880,0
|
|
20230613,133200,101224380,7880,7880,7880,7880,0
|
|
20230613,133100,101224380,7880,7870,7880,7870,257
|
|
20230613,133000,99201090,7880,7880,7880,7880,2
|
|
20230613,132900,99185330,7870,7880,7880,7870,92
|
|
20230613,132800,98460400,7880,7880,7880,7880,96
|
|
20230613,132700,97703920,7880,7880,7880,7880,0
|
|
20230613,132600,97703920,7880,7880,7880,7880,0
|
|
20230613,132500,97703920,7880,7880,7880,7880,0
|
|
20230613,132400,97703920,7880,7880,7880,7880,0
|
|
20230613,132300,97703920,7880,7880,7880,7880,0
|
|
20230613,132200,97703920,7880,7880,7880,7880,0
|
|
20230613,132100,97703920,7880,7880,7880,7880,0
|
|
20230613,132000,97703920,7880,7860,7880,7860,31
|
|
20230613,131900,97460240,7860,7870,7870,7860,13
|
|
20230613,131800,97357950,7880,7880,7880,7880,0
|
|
20230613,131700,97357950,7880,7880,7880,7880,0
|
|
20230613,131600,97357950,7880,7880,7880,7880,0
|
|
20230613,131500,97357950,7880,7880,7880,7880,0
|
|
20230613,131400,97357950,7880,7880,7880,7880,0
|
|
20230613,131300,97357950,7880,7880,7880,7880,0
|
|
20230613,131200,97357950,7880,7880,7880,7880,0
|
|
20230613,131100,97357950,7880,7880,7880,7880,0
|
|
20230613,131000,97357950,7880,7880,7880,7880,0
|
|
20230613,130900,97357950,7880,7880,7880,7880,0
|
|
20230613,130800,97357950,7880,7880,7880,7880,0
|
|
20230613,130700,97357950,7880,7880,7880,7880,0
|
|
20230613,130600,97357950,7880,7860,7880,7860,10
|
|
20230613,130500,97279240,7880,7880,7880,7880,0
|
|
20230613,130400,97279240,7880,7870,7880,7870,203
|
|
20230613,130300,95679630,7880,7880,7880,7880,100
|
|
20230613,130200,94891630,7880,7880,7880,7880,0
|
|
20230613,130100,94891630,7880,7880,7880,7880,0
|
|
20230613,130000,94891630,7880,7880,7880,7880,0
|
|
20230613,125900,94891630,7880,7880,7880,7880,4
|
|
20230613,125800,94860110,7880,7880,7880,7880,0
|
|
20230613,125700,94860110,7880,7880,7880,7880,0
|
|
20230613,125600,94860110,7880,7880,7880,7880,0
|
|
20230613,125500,94860110,7880,7880,7880,7880,0
|
|
20230613,125400,94860110,7880,7880,7880,7880,2
|
|
20230613,125300,94844350,7850,7850,7850,7850,97
|
|
20230613,125200,94082900,7880,7880,7880,7880,0
|
|
20230613,125100,94082900,7880,7880,7880,7880,0
|
|
20230613,125000,94082900,7880,7880,7880,7880,0
|
|
20230613,124900,94082900,7880,7880,7880,7880,0
|
|
20230613,124800,94082900,7880,7880,7880,7880,0
|
|
20230613,124700,94082900,7880,7880,7880,7880,100
|
|
20230613,124600,93294900,7880,7880,7880,7880,100
|
|
20230613,124500,92506900,7880,7880,7880,7880,1
|
|
20230613,124400,92499020,7880,7880,7880,7880,152
|
|
20230613,124300,91301260,7850,7870,7870,7850,456
|
|
20230613,124200,87719410,7880,7880,7880,7880,0
|
|
20230613,124100,87719410,7880,7880,7880,7880,0
|
|
20230613,124000,87719410,7880,7880,7880,7880,0
|
|
20230613,123900,87719410,7880,7880,7880,7880,0
|
|
20230613,123800,87719410,7880,7880,7880,7880,0
|
|
20230613,123700,87719410,7880,7880,7880,7880,0
|
|
20230613,123600,87719410,7880,7880,7880,7880,0
|
|
20230613,123500,87719410,7880,7880,7880,7880,0
|
|
20230613,123400,87719410,7880,7880,7880,7880,0
|
|
20230613,123300,87719410,7880,7880,7880,7880,0
|
|
20230613,123200,87719410,7880,7880,7880,7880,0
|
|
20230613,123100,87719410,7880,7880,7880,7880,0
|
|
20230613,123000,87719410,7880,7880,7880,7880,0
|
|
20230613,122900,87719410,7880,7880,7880,7880,0
|
|
20230613,122800,87719410,7880,7880,7880,7880,16
|
|
20230613,122700,87593330,7880,7880,7880,7880,50
|
|
20230613,122600,87199330,7880,7880,7880,7880,0
|
|
20230613,122500,87199330,7880,7880,7880,7880,1
|
|
20230613,122400,87191450,7880,7880,7880,7880,0
|
|
20230613,122300,87191450,7880,7880,7880,7880,2
|
|
20230613,122200,87175690,7880,7880,7880,7880,0
|
|
20230613,122100,87175690,7880,7880,7880,7880,0
|
|
20230613,122000,87175690,7880,7880,7880,7880,0
|
|
20230613,121900,87175690,7880,7880,7880,7880,0
|
|
20230613,121800,87175690,7880,7880,7880,7880,0
|
|
20230613,121700,87175690,7880,7880,7880,7880,0
|
|
20230613,121600,87175690,7880,7880,7880,7880,0
|
|
20230613,121500,87175690,7880,7880,7880,7880,1
|
|
20230613,121400,87167810,7880,7880,7880,7880,0
|
|
20230613,121300,87167810,7880,7880,7880,7880,1
|
|
20230613,121200,87159930,7880,7880,7880,7880,1
|
|
20230613,121100,87152050,7880,7880,7880,7880,0
|
|
20230613,121000,87152050,7880,7880,7880,7880,200
|
|
20230613,120900,85576050,7880,7880,7880,7880,30
|
|
20230613,120800,85339650,7880,7880,7880,7880,0
|
|
20230613,120700,85339650,7880,7880,7880,7880,0
|
|
20230613,120600,85339650,7880,7880,7880,7880,0
|
|
20230613,120500,85339650,7880,7880,7880,7880,0
|
|
20230613,120400,85339650,7880,7880,7880,7880,0
|
|
20230613,120300,85339650,7880,7880,7880,7880,0
|
|
20230613,120200,85339650,7880,7880,7880,7880,8
|
|
20230613,120100,85276610,7880,7880,7880,7880,0
|
|
20230613,120000,85276610,7880,7880,7880,7880,0
|
|
20230613,115900,85276610,7880,7880,7880,7880,0
|
|
20230613,115800,85276610,7880,7880,7880,7880,0
|
|
20230613,115700,85276610,7880,7880,7880,7880,5
|
|
20230613,115600,85237210,7880,7880,7880,7880,12
|
|
20230613,115500,85142650,7880,7880,7880,7880,0
|
|
20230613,115400,85142650,7880,7840,7880,7840,20
|
|
20230613,115300,84985810,7840,7870,7870,7840,1010
|
|
20230613,115200,77060730,7880,7880,7880,7880,0
|
|
20230613,115100,77060730,7880,7880,7880,7880,0
|
|
20230613,115000,77060730,7880,7880,7880,7880,0
|
|
20230613,114900,77060730,7880,7880,7880,7880,0
|
|
20230613,114800,77060730,7880,7880,7880,7880,0
|
|
20230613,114700,77060730,7880,7880,7880,7880,0
|
|
20230613,114600,77060730,7880,7880,7880,7880,0
|
|
20230613,114500,77060730,7880,7880,7880,7880,0
|
|
20230613,114400,77060730,7880,7870,7880,7870,94
|
|
20230613,114300,76320940,7890,7890,7890,7890,0
|
|
20230613,114200,76320940,7890,7890,7890,7890,0
|
|
20230613,114100,76320940,7890,7890,7890,7890,0
|
|
20230613,114000,76320940,7890,7890,7890,7890,0
|
|
20230613,113900,76320940,7890,7890,7890,7890,0
|
|
20230613,113800,76320940,7890,7890,7890,7890,0
|
|
20230613,113700,76320940,7890,7890,7890,7890,0
|
|
20230613,113600,76320940,7890,7890,7890,7890,0
|
|
20230613,113500,76320940,7890,7890,7890,7890,1
|
|
20230613,113400,76313050,7870,7870,7870,7870,0
|
|
20230613,113300,76313050,7870,7870,7870,7870,0
|
|
20230613,113200,76313050,7870,7870,7870,7870,6
|
|
20230613,113100,76265830,7870,7870,7870,7870,0
|
|
20230613,113000,76265830,7870,7880,7880,7870,55
|
|
20230613,112900,75832540,7890,7890,7890,7890,0
|
|
20230613,112800,75832540,7890,7890,7890,7890,30
|
|
20230613,112700,75595840,7890,7890,7890,7890,0
|
|
20230613,112600,75595840,7890,7890,7890,7890,0
|
|
20230613,112500,75595840,7890,7890,7890,7890,0
|
|
20230613,112400,75595840,7890,7890,7890,7890,0
|
|
20230613,112300,75595840,7890,7890,7890,7890,3
|
|
20230613,112200,75572170,7890,7890,7890,7890,0
|
|
20230613,112100,75572170,7890,7890,7890,7890,1
|
|
20230613,112000,75564280,7880,7880,7880,7880,1
|
|
20230613,111900,75556400,7890,7890,7890,7890,0
|
|
20230613,111800,75556400,7890,7890,7890,7890,0
|
|
20230613,111700,75556400,7890,7890,7890,7890,0
|
|
20230613,111600,75556400,7890,7890,7890,7890,6
|
|
20230613,111500,75509060,7890,7890,7890,7890,5
|
|
20230613,111400,75469610,7890,7890,7890,7890,14
|
|
20230613,111300,75359150,7890,7890,7890,7890,0
|
|
20230613,111200,75359150,7890,7890,7890,7890,0
|
|
20230613,111100,75359150,7890,7890,7890,7890,0
|
|
20230613,111000,75359150,7890,7890,7890,7890,127
|
|
20230613,110900,74357120,7890,7890,7890,7890,0
|
|
20230613,110800,74357120,7890,7890,7890,7890,0
|
|
20230613,110700,74357120,7890,7890,7890,7890,0
|
|
20230613,110600,74357120,7890,7890,7890,7890,1
|
|
20230613,110500,74349230,7880,7880,7880,7880,0
|
|
20230613,110400,74349230,7880,7880,7880,7880,0
|
|
20230613,110300,74349230,7880,7880,7880,7880,50
|
|
20230613,110200,73955230,7880,7880,7880,7880,0
|
|
20230613,110100,73955230,7880,7880,7880,7880,0
|
|
20230613,110000,73955230,7880,7880,7880,7880,0
|
|
20230613,105900,73955230,7880,7880,7880,7880,1
|
|
20230613,105800,73947350,7890,7890,7890,7890,1
|
|
20230613,105700,73939460,7880,7880,7880,7880,0
|
|
20230613,105600,73939460,7880,7880,7880,7880,420
|
|
20230613,105500,70629860,7880,7880,7880,7880,50
|
|
20230613,105400,70235860,7880,7880,7880,7880,2
|
|
20230613,105300,70220100,7860,7860,7860,7860,0
|
|
20230613,105200,70220100,7860,7860,7860,7860,10
|
|
20230613,105100,70141500,7880,7880,7880,7880,0
|
|
20230613,105000,70141500,7880,7880,7880,7880,0
|
|
20230613,104900,70141500,7880,7880,7880,7880,0
|
|
20230613,104800,70141500,7880,7880,7880,7880,200
|
|
20230613,104700,68565500,7880,7880,7880,7880,0
|
|
20230613,104600,68565500,7880,7880,7880,7880,0
|
|
20230613,104500,68565500,7880,7880,7880,7880,250
|
|
20230613,104400,66595500,7880,7880,7880,7880,400
|
|
20230613,104300,63443500,7890,7890,7890,7890,0
|
|
20230613,104200,63443500,7890,7890,7890,7890,0
|
|
20230613,104100,63443500,7890,7880,7890,7880,3
|
|
20230613,104000,63419850,7850,7850,7850,7850,0
|
|
20230613,103900,63419850,7850,7870,7880,7850,626
|
|
20230613,103800,58489490,7870,7870,7870,7870,1
|
|
20230613,103700,58481620,7850,7860,7860,7850,1000
|
|
20230613,103600,50628250,7870,7870,7870,7870,40
|
|
20230613,103500,50313450,7870,7890,7890,7870,75
|
|
20230613,103400,49722980,7890,7890,7890,7890,0
|
|
20230613,103300,49722980,7890,7890,7890,7890,1
|
|
20230613,103200,49715090,7890,7890,7890,7890,0
|
|
20230613,103100,49715090,7890,7890,7890,7890,0
|
|
20230613,103000,49715090,7890,7880,7890,7870,40
|
|
20230613,102900,49400170,7880,7880,7880,7880,33
|
|
20230613,102800,49140130,7890,7890,7890,7890,0
|
|
20230613,102700,49140130,7890,7890,7890,7890,0
|
|
20230613,102600,49140130,7890,7890,7890,7890,0
|
|
20230613,102500,49140130,7890,7890,7890,7890,10
|
|
20230613,102400,49061230,7890,7890,7890,7890,80
|
|
20230613,102300,48430030,7880,7880,7880,7880,0
|
|
20230613,102200,48430030,7880,7880,7880,7880,446
|
|
20230613,102100,44915550,7880,7880,7880,7880,0
|
|
20230613,102000,44915550,7880,7880,7880,7880,204
|
|
20230613,101900,43308030,7880,7920,7920,7880,185
|
|
20230613,101800,41850150,7870,7900,7960,7870,1474
|
|
20230613,101700,30245000,7900,7920,7920,7900,74
|
|
20230613,101600,29660100,7960,7960,7960,7960,0
|
|
20230613,101500,29660100,7960,7960,7960,7960,0
|
|
20230613,101400,29660100,7960,7960,7960,7960,0
|
|
20230613,101300,29660100,7960,7950,7960,7950,10
|
|
20230613,101200,29580520,7960,7940,7960,7940,4
|
|
20230613,101100,29548700,7890,7890,7890,7890,0
|
|
20230613,101000,29548700,7890,7960,7960,7880,1049
|
|
20230613,100900,21272330,7970,7970,7970,7970,0
|
|
20230613,100800,21272330,7970,7970,7970,7970,0
|
|
20230613,100700,21272330,7970,7970,7970,7970,0
|
|
20230613,100600,21272330,7970,7970,7970,7970,0
|
|
20230613,100500,21272330,7970,7960,7970,7960,3
|
|
20230613,100400,21248440,7910,7910,7910,7910,0
|
|
20230613,100300,21248440,7910,7910,7910,7910,0
|
|
20230613,100200,21248440,7910,7910,7910,7910,0
|
|
20230613,100100,21248440,7910,7910,7910,7910,26
|
|
20230613,100000,21042780,7960,7960,7960,7960,2
|
|
20230613,095900,21026860,7910,7910,7910,7910,0
|
|
20230613,095800,21026860,7910,7920,7920,7910,90
|
|
20230613,095700,20314930,7970,7970,7970,7970,0
|
|
20230613,095600,20314930,7970,7970,7970,7970,0
|
|
20230613,095500,20314930,7970,7940,7970,7920,129
|
|
20230613,095400,19293180,7970,7970,7970,7970,0
|
|
20230613,095300,19293180,7970,7970,7970,7970,0
|
|
20230613,095200,19293180,7970,7970,7970,7970,0
|
|
20230613,095100,19293180,7970,7970,7970,7970,0
|
|
20230613,095000,19293180,7970,7970,7970,7970,0
|
|
20230613,094900,19293180,7970,7970,7970,7970,0
|
|
20230613,094800,19293180,7970,7970,7970,7970,0
|
|
20230613,094700,19293180,7970,7970,7970,7970,0
|
|
20230613,094600,19293180,7970,7970,7970,7970,1
|
|
20230613,094500,19285210,7940,7940,7940,7940,0
|
|
20230613,094400,19285210,7940,7940,7940,7940,0
|
|
20230613,094300,19285210,7940,7940,7940,7940,0
|
|
20230613,094200,19285210,7940,7950,7950,7940,66
|
|
20230613,094100,18761010,7990,7990,7990,7990,0
|
|
20230613,094000,18761010,7990,7990,7990,7990,0
|
|
20230613,093900,18761010,7990,7990,7990,7990,0
|
|
20230613,093800,18761010,7990,7990,7990,7990,1
|
|
20230613,093700,18753020,7950,7960,7960,7950,74
|
|
20230613,093600,18164710,8000,8000,8000,8000,0
|
|
20230613,093500,18164710,8000,8000,8000,8000,1
|
|
20230613,093400,18156710,8000,8000,8000,8000,0
|
|
20230613,093300,18156710,8000,8000,8000,8000,0
|
|
20230613,093200,18156710,8000,8000,8000,8000,1
|
|
20230613,093100,18148710,7960,7960,7960,7960,0
|
|
20230613,093000,18148710,7960,8000,8000,7960,5
|
|
20230613,092900,18108870,8050,8050,8050,8050,0
|
|
20230613,092800,18108870,8050,8050,8050,8050,0
|
|
20230613,092700,18108870,8050,8050,8050,8050,0
|
|
20230613,092600,18108870,8050,8050,8050,8050,0
|
|
20230613,092500,18108870,8050,8050,8050,8050,0
|
|
20230613,092400,18108870,8050,8050,8050,8050,0
|
|
20230613,092300,18108870,8050,7960,8050,7960,8
|
|
20230613,092200,18044880,7960,7960,7960,7960,0
|
|
20230613,092100,18044880,7960,7960,7960,7960,0
|
|
20230613,092000,18044880,7960,7960,7960,7960,0
|
|
20230613,091900,18044880,7960,7960,7970,7960,54
|
|
20230613,091800,17615030,7960,7960,7960,7960,470
|
|
20230613,091700,13873830,7960,7960,7960,7960,1
|
|
20230613,091600,13865870,7960,7960,7960,7960,1
|
|
20230613,091500,13857910,7940,8030,8030,7940,440
|
|
20230613,091400,10342410,8050,8010,8050,8010,49
|
|
20230613,091300,9948450,8020,7990,8020,7990,50
|
|
20230613,091200,9547580,8010,8010,8010,8010,0
|
|
20230613,091100,9547580,8010,8010,8010,7950,31
|
|
20230613,091000,9299630,8100,8100,8100,8100,0
|
|
20230613,090900,9299630,8100,7950,8100,7940,21
|
|
20230613,090800,9132610,7940,8050,8050,7940,55
|
|
20230613,090700,8693710,8150,7900,8150,7900,869
|
|
20230613,090600,1665990,7900,7900,7900,7850,5
|
|
20230613,090500,1626640,7850,7850,7850,7850,0
|
|
20230613,090400,1626640,7850,7850,7850,7850,14
|
|
20230613,090300,1516740,7900,7900,7900,7900,2
|
|
20230613,090200,1500940,7880,7880,7880,7880,0
|
|
20230613,090100,1500940,7880,7880,7880,7880,19
|
|
20230613,090000,1351220,7810,7810,7820,7810,173
|