615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191200,95532410,7320,7320,7320,7320,903
|
|
20230613,191100,95532410,7320,7320,7320,7320,0
|
|
20230613,191000,95532410,7320,7320,7320,7320,0
|
|
20230613,190900,95532410,7320,7320,7320,7320,0
|
|
20230613,190800,95532410,7320,7320,7320,7320,0
|
|
20230613,190700,95532410,7320,7320,7320,7320,0
|
|
20230613,190600,95532410,7320,7320,7320,7320,0
|
|
20230613,190500,95532410,7320,7320,7320,7320,0
|
|
20230613,190400,95532410,7320,7320,7320,7320,0
|
|
20230613,190300,95532410,7320,7320,7320,7320,0
|
|
20230613,190200,95532410,7320,7320,7320,7320,0
|
|
20230613,190100,95532410,7320,7320,7320,7320,0
|
|
20230613,190000,95532410,7320,7320,7320,7320,0
|
|
20230613,185900,95532410,7320,7320,7320,7320,0
|
|
20230613,185800,95532410,7320,7320,7320,7320,0
|
|
20230613,185700,95532410,7320,7320,7320,7320,0
|
|
20230613,185600,95532410,7320,7320,7320,7320,0
|
|
20230613,185500,95532410,7320,7320,7320,7320,0
|
|
20230613,185400,95532410,7320,7320,7320,7320,0
|
|
20230613,185300,95532410,7320,7320,7320,7320,0
|
|
20230613,185200,95532410,7320,7320,7320,7320,0
|
|
20230613,185100,95532410,7320,7320,7320,7320,0
|
|
20230613,185000,95532410,7320,7320,7320,7320,0
|
|
20230613,184900,95532410,7320,7320,7320,7320,0
|
|
20230613,184800,95532410,7320,7320,7320,7320,0
|
|
20230613,184700,95532410,7320,7320,7320,7320,0
|
|
20230613,184600,95532410,7320,7320,7320,7320,0
|
|
20230613,184500,95532410,7320,7320,7320,7320,0
|
|
20230613,184400,95532410,7320,7320,7320,7320,0
|
|
20230613,184300,95532410,7320,7320,7320,7320,0
|
|
20230613,184200,95532410,7320,7320,7320,7320,903
|
|
20230613,184100,95532410,7320,7320,7320,7320,0
|
|
20230613,184000,95532410,7320,7320,7320,7320,0
|
|
20230613,183900,95532410,7320,7320,7320,7320,0
|
|
20230613,183800,95532410,7320,7320,7320,7320,0
|
|
20230613,183700,95532410,7320,7320,7320,7320,0
|
|
20230613,183600,95532410,7320,7320,7320,7320,0
|
|
20230613,183500,95532410,7320,7320,7320,7320,0
|
|
20230613,183400,95532410,7320,7320,7320,7320,0
|
|
20230613,183300,95532410,7320,7320,7320,7320,0
|
|
20230613,183200,95532410,7320,7320,7320,7320,0
|
|
20230613,183100,95532410,7320,7320,7320,7320,0
|
|
20230613,183000,95532410,7320,7320,7320,7320,0
|
|
20230613,182900,95532410,7320,7320,7320,7320,0
|
|
20230613,182800,95532410,7320,7320,7320,7320,0
|
|
20230613,182700,95532410,7320,7320,7320,7320,0
|
|
20230613,182600,95532410,7320,7320,7320,7320,0
|
|
20230613,182500,95532410,7320,7320,7320,7320,0
|
|
20230613,182400,95532410,7320,7320,7320,7320,0
|
|
20230613,182300,95532410,7320,7320,7320,7320,0
|
|
20230613,182200,95532410,7320,7320,7320,7320,0
|
|
20230613,182100,95532410,7320,7320,7320,7320,0
|
|
20230613,182000,95532410,7320,7320,7320,7320,0
|
|
20230613,181900,95532410,7320,7320,7320,7320,0
|
|
20230613,181800,95532410,7320,7320,7320,7320,0
|
|
20230613,181700,95532410,7320,7320,7320,7320,0
|
|
20230613,181600,95532410,7320,7320,7320,7320,0
|
|
20230613,181500,95532410,7320,7320,7320,7320,0
|
|
20230613,181400,95532410,7320,7320,7320,7320,0
|
|
20230613,181300,95532410,7320,7320,7320,7320,0
|
|
20230613,181200,95532410,7320,7320,7320,7320,903
|
|
20230613,181100,95532410,7320,7320,7320,7320,0
|
|
20230613,181000,95532410,7320,7320,7320,7320,0
|
|
20230613,180900,95532410,7320,7320,7320,7320,0
|
|
20230613,180800,95532410,7320,7320,7320,7320,0
|
|
20230613,180700,95532410,7320,7320,7320,7320,0
|
|
20230613,180600,95532410,7320,7320,7320,7320,0
|
|
20230613,180500,95532410,7320,7320,7320,7320,0
|
|
20230613,180400,95532410,7320,7320,7320,7320,0
|
|
20230613,180300,95532410,7320,7320,7320,7320,0
|
|
20230613,180200,95532410,7320,7320,7320,7320,0
|
|
20230613,180100,95532410,7320,7320,7320,7320,0
|
|
20230613,180000,95532410,7320,7320,7320,7320,0
|
|
20230613,175900,95532410,7320,7320,7320,7320,0
|
|
20230613,175800,95532410,7320,7320,7320,7320,0
|
|
20230613,175700,95532410,7320,7320,7320,7320,0
|
|
20230613,175600,95532410,7320,7320,7320,7320,0
|
|
20230613,175500,95532410,7320,7320,7320,7320,0
|
|
20230613,175400,95532410,7320,7320,7320,7320,0
|
|
20230613,175300,95532410,7320,7320,7320,7320,0
|
|
20230613,175200,95532410,7320,7320,7320,7320,0
|
|
20230613,175100,95532410,7320,7320,7320,7320,0
|
|
20230613,175000,95532410,7320,7320,7320,7320,0
|
|
20230613,174900,95532410,7320,7320,7320,7320,0
|
|
20230613,174800,95532410,7320,7320,7320,7320,0
|
|
20230613,174700,95532410,7320,7320,7320,7320,0
|
|
20230613,174600,95532410,7320,7320,7320,7320,0
|
|
20230613,174500,95532410,7320,7320,7320,7320,0
|
|
20230613,174400,95532410,7320,7320,7320,7320,0
|
|
20230613,174300,95532410,7320,7320,7320,7320,0
|
|
20230613,174200,95532410,7320,7320,7320,7320,903
|
|
20230613,174100,95532410,7320,7320,7320,7320,0
|
|
20230613,174000,95532410,7320,7320,7320,7320,0
|
|
20230613,173900,95532410,7320,7320,7320,7320,0
|
|
20230613,173800,95532410,7320,7320,7320,7320,0
|
|
20230613,173700,95532410,7320,7320,7320,7320,0
|
|
20230613,173600,95532410,7320,7320,7320,7320,0
|
|
20230613,173500,95532410,7320,7320,7320,7320,0
|
|
20230613,173400,95532410,7320,7320,7320,7320,0
|
|
20230613,173300,95532410,7320,7320,7320,7320,0
|
|
20230613,173200,95532410,7320,7320,7320,7320,0
|
|
20230613,173100,95532410,7320,7320,7320,7320,0
|
|
20230613,173000,95532410,7320,7320,7320,7320,0
|
|
20230613,172900,95532410,7320,7320,7320,7320,0
|
|
20230613,172800,95532410,7320,7320,7320,7320,0
|
|
20230613,172700,95532410,7320,7320,7320,7320,0
|
|
20230613,172600,95532410,7320,7320,7320,7320,0
|
|
20230613,172500,95532410,7320,7320,7320,7320,0
|
|
20230613,172400,95532410,7320,7320,7320,7320,0
|
|
20230613,172300,95532410,7320,7320,7320,7320,0
|
|
20230613,172200,95532410,7320,7320,7320,7320,0
|
|
20230613,172100,95532410,7320,7320,7320,7320,0
|
|
20230613,172000,95532410,7320,7320,7320,7320,0
|
|
20230613,171900,95532410,7320,7320,7320,7320,0
|
|
20230613,171800,95532410,7320,7320,7320,7320,0
|
|
20230613,171700,95532410,7320,7320,7320,7320,0
|
|
20230613,171600,95532410,7320,7320,7320,7320,0
|
|
20230613,171500,95532410,7320,7320,7320,7320,0
|
|
20230613,171400,95532410,7320,7320,7320,7320,0
|
|
20230613,171300,95532410,7320,7320,7320,7320,0
|
|
20230613,171200,95532410,7320,7320,7320,7320,903
|
|
20230613,171100,95532410,7320,7320,7320,7320,0
|
|
20230613,171000,95532410,7320,7320,7320,7320,0
|
|
20230613,170900,95532410,7320,7320,7320,7320,0
|
|
20230613,170800,95532410,7320,7320,7320,7320,0
|
|
20230613,170700,95532410,7320,7320,7320,7320,0
|
|
20230613,170600,95532410,7320,7320,7320,7320,0
|
|
20230613,170500,95532410,7320,7320,7320,7320,0
|
|
20230613,170400,95532410,7320,7320,7320,7320,0
|
|
20230613,170300,95532410,7320,7320,7320,7320,0
|
|
20230613,170200,95532410,7320,7320,7320,7320,0
|
|
20230613,170100,95532410,7320,7320,7320,7320,0
|
|
20230613,170000,95532410,7320,7320,7320,7320,0
|
|
20230613,165900,95532410,7320,7320,7320,7320,0
|
|
20230613,165800,95532410,7320,7320,7320,7320,0
|
|
20230613,165700,95532410,7320,7320,7320,7320,0
|
|
20230613,165600,95532410,7320,7320,7320,7320,0
|
|
20230613,165500,95532410,7320,7320,7320,7320,0
|
|
20230613,165400,95532410,7320,7320,7320,7320,0
|
|
20230613,165300,95532410,7320,7320,7320,7320,0
|
|
20230613,165200,95532410,7320,7320,7320,7320,0
|
|
20230613,165100,95532410,7320,7320,7320,7320,0
|
|
20230613,165000,95532410,7320,7320,7320,7320,0
|
|
20230613,164900,95532410,7320,7320,7320,7320,0
|
|
20230613,164800,95532410,7320,7320,7320,7320,0
|
|
20230613,164700,95532410,7320,7320,7320,7320,0
|
|
20230613,164600,95532410,7320,7320,7320,7320,0
|
|
20230613,164500,95532410,7320,7320,7320,7320,0
|
|
20230613,164400,95532410,7320,7320,7320,7320,0
|
|
20230613,164300,95532410,7320,7320,7320,7320,0
|
|
20230613,164200,95532410,7320,7320,7320,7320,903
|
|
20230613,164100,95532410,7320,7320,7320,7320,0
|
|
20230613,164000,95532410,7320,7320,7320,7320,0
|
|
20230613,163900,95532410,7320,7320,7320,7320,0
|
|
20230613,163800,95532410,7320,7320,7320,7320,0
|
|
20230613,163700,95532410,7320,7320,7320,7320,0
|
|
20230613,163600,95532410,7320,7320,7320,7320,0
|
|
20230613,163500,95532410,7320,7320,7320,7320,0
|
|
20230613,163400,95532410,7320,7320,7320,7320,0
|
|
20230613,163300,95532410,7320,7320,7320,7320,0
|
|
20230613,163200,95532410,7320,7320,7320,7320,0
|
|
20230613,163100,95532410,7320,7320,7320,7320,0
|
|
20230613,163000,95532410,7320,7320,7320,7320,0
|
|
20230613,162900,95532410,7320,7320,7320,7320,0
|
|
20230613,162800,95532410,7320,7320,7320,7320,0
|
|
20230613,162700,95532410,7320,7320,7320,7320,0
|
|
20230613,162600,95532410,7320,7320,7320,7320,0
|
|
20230613,162500,95532410,7320,7320,7320,7320,0
|
|
20230613,162400,95532410,7320,7320,7320,7320,0
|
|
20230613,162300,95532410,7320,7320,7320,7320,0
|
|
20230613,162200,95532410,7320,7320,7320,7320,0
|
|
20230613,162100,95532410,7320,7320,7320,7320,0
|
|
20230613,162000,95532410,7320,7320,7320,7320,0
|
|
20230613,161900,95532410,7320,7320,7320,7320,0
|
|
20230613,161800,95532410,7320,7320,7320,7320,0
|
|
20230613,161700,95532410,7320,7320,7320,7320,0
|
|
20230613,161600,95532410,7320,7320,7320,7320,0
|
|
20230613,161500,95532410,7320,7320,7320,7320,0
|
|
20230613,161400,95532410,7320,7320,7320,7320,0
|
|
20230613,161300,95532410,7320,7320,7320,7320,0
|
|
20230613,161200,95532410,7320,7320,7320,7320,903
|
|
20230613,161100,95532410,7320,7320,7320,7320,0
|
|
20230613,161000,95532410,7320,7320,7320,7320,0
|
|
20230613,160900,95532410,7320,7320,7320,7320,0
|
|
20230613,160800,95532410,7320,7320,7320,7320,0
|
|
20230613,160700,95532410,7320,7320,7320,7320,0
|
|
20230613,160600,95532410,7320,7320,7320,7320,0
|
|
20230613,160500,95532410,7320,7320,7320,7320,0
|
|
20230613,160400,95532410,7320,7320,7320,7320,0
|
|
20230613,160300,95532410,7320,7320,7320,7320,0
|
|
20230613,160200,95532410,7320,7320,7320,7320,0
|
|
20230613,160100,95532410,7320,7320,7320,7320,0
|
|
20230613,160000,95532410,7320,7320,7320,7320,0
|
|
20230613,155900,95532410,7320,7320,7320,7320,0
|
|
20230613,155800,95532410,7320,7320,7320,7320,0
|
|
20230613,155700,95532410,7320,7320,7320,7320,0
|
|
20230613,155600,95532410,7320,7320,7320,7320,0
|
|
20230613,155500,95532410,7320,7320,7320,7320,0
|
|
20230613,155400,95532410,7320,7320,7320,7320,0
|
|
20230613,155300,95532410,7320,7320,7320,7320,0
|
|
20230613,155200,95532410,7320,7320,7320,7320,0
|
|
20230613,155100,95532410,7320,7320,7320,7320,0
|
|
20230613,155000,95532410,7320,7320,7320,7320,0
|
|
20230613,154900,95532410,7320,7320,7320,7320,0
|
|
20230613,154800,95532410,7320,7320,7320,7320,0
|
|
20230613,154700,95532410,7320,7320,7320,7320,0
|
|
20230613,154600,95532410,7320,7320,7320,7320,0
|
|
20230613,154500,95532410,7320,7320,7320,7320,0
|
|
20230613,154400,95532410,7320,7320,7320,7320,0
|
|
20230613,154300,95532410,7320,7320,7320,7320,0
|
|
20230613,154200,95532410,7320,7320,7320,7320,903
|
|
20230613,154100,95532410,7320,7320,7320,7320,0
|
|
20230613,154000,95532410,7320,7320,7320,7320,0
|
|
20230613,153900,95532410,7320,7320,7320,7320,0
|
|
20230613,153800,95532410,7320,7320,7320,7320,0
|
|
20230613,153700,95532410,7320,7320,7320,7320,0
|
|
20230613,153600,95532410,7320,7320,7320,7320,0
|
|
20230613,153500,95532410,7320,7320,7320,7320,0
|
|
20230613,153400,95532410,7320,7320,7320,7320,0
|
|
20230613,153300,95532410,7320,7320,7320,7320,0
|
|
20230613,153200,95532410,7320,7320,7320,7320,0
|
|
20230613,153100,95532410,7320,7320,7320,7320,0
|
|
20230613,153000,95532410,7320,7320,7320,7320,903
|
|
20230613,152900,88922450,7330,7330,7330,7330,0
|
|
20230613,152800,88922450,7330,7330,7330,7330,0
|
|
20230613,152700,88922450,7330,7330,7330,7330,0
|
|
20230613,152600,88922450,7330,7330,7330,7330,0
|
|
20230613,152500,88922450,7330,7330,7330,7330,0
|
|
20230613,152400,88922450,7330,7330,7330,7330,0
|
|
20230613,152300,88922450,7330,7330,7330,7330,0
|
|
20230613,152200,88922450,7330,7330,7330,7330,0
|
|
20230613,152100,88922450,7330,7330,7330,7330,0
|
|
20230613,152000,88922450,7330,7330,7330,7330,0
|
|
20230613,151900,88922450,7330,7330,7330,7330,4
|
|
20230613,151800,88893130,7330,7330,7330,7330,160
|
|
20230613,151700,87720330,7330,7340,7340,7330,121
|
|
20230613,151600,86833230,7340,7340,7340,7340,0
|
|
20230613,151500,86833230,7340,7340,7340,7340,13
|
|
20230613,151400,86737810,7330,7330,7330,7330,0
|
|
20230613,151300,86737810,7330,7330,7330,7330,0
|
|
20230613,151200,86737810,7330,7330,7330,7330,0
|
|
20230613,151100,86737810,7330,7330,7330,7330,0
|
|
20230613,151000,86737810,7330,7330,7330,7330,6
|
|
20230613,150900,86693830,7340,7340,7340,7340,0
|
|
20230613,150800,86693830,7340,7340,7340,7340,0
|
|
20230613,150700,86693830,7340,7340,7340,7340,0
|
|
20230613,150600,86693830,7340,7340,7340,7340,0
|
|
20230613,150500,86693830,7340,7340,7340,7340,2
|
|
20230613,150400,86679150,7330,7330,7330,7330,0
|
|
20230613,150300,86679150,7330,7330,7330,7330,0
|
|
20230613,150200,86679150,7330,7330,7330,7330,0
|
|
20230613,150100,86679150,7330,7330,7330,7330,0
|
|
20230613,150000,86679150,7330,7330,7330,7330,144
|
|
20230613,145900,85623630,7340,7340,7340,7340,0
|
|
20230613,145800,85623630,7340,7340,7340,7340,0
|
|
20230613,145700,85623630,7340,7340,7340,7340,0
|
|
20230613,145600,85623630,7340,7340,7340,7340,0
|
|
20230613,145500,85623630,7340,7340,7340,7340,1
|
|
20230613,145400,85616290,7350,7350,7350,7350,0
|
|
20230613,145300,85616290,7350,7350,7350,7350,1
|
|
20230613,145200,85608940,7360,7360,7360,7360,0
|
|
20230613,145100,85608940,7360,7360,7360,7360,0
|
|
20230613,145000,85608940,7360,7360,7360,7360,0
|
|
20230613,144900,85608940,7360,7360,7360,7360,0
|
|
20230613,144800,85608940,7360,7360,7360,7360,0
|
|
20230613,144700,85608940,7360,7360,7360,7360,1
|
|
20230613,144600,85601580,7330,7330,7330,7330,0
|
|
20230613,144500,85601580,7330,7330,7330,7330,0
|
|
20230613,144400,85601580,7330,7330,7330,7330,0
|
|
20230613,144300,85601580,7330,7330,7330,7330,0
|
|
20230613,144200,85601580,7330,7330,7330,7330,20
|
|
20230613,144100,85454980,7360,7360,7360,7360,0
|
|
20230613,144000,85454980,7360,7360,7360,7360,1
|
|
20230613,143900,85447620,7350,7350,7350,7350,0
|
|
20230613,143800,85447620,7350,7350,7350,7350,0
|
|
20230613,143700,85447620,7350,7350,7350,7350,0
|
|
20230613,143600,85447620,7350,7350,7350,7350,1
|
|
20230613,143500,85440270,7360,7360,7360,7360,1
|
|
20230613,143400,85432910,7350,7350,7350,7350,0
|
|
20230613,143300,85432910,7350,7350,7350,7350,118
|
|
20230613,143200,84565610,7350,7350,7350,7350,0
|
|
20230613,143100,84565610,7350,7350,7350,7350,3
|
|
20230613,143000,84543560,7320,7320,7320,7320,0
|
|
20230613,142900,84543560,7320,7320,7320,7320,0
|
|
20230613,142800,84543560,7320,7320,7320,7320,0
|
|
20230613,142700,84543560,7320,7340,7340,7320,100
|
|
20230613,142600,83811000,7340,7340,7340,7340,0
|
|
20230613,142500,83811000,7340,7340,7340,7340,0
|
|
20230613,142400,83811000,7340,7340,7340,7340,0
|
|
20230613,142300,83811000,7340,7340,7340,7340,0
|
|
20230613,142200,83811000,7340,7340,7340,7340,1
|
|
20230613,142100,83803660,7340,7340,7340,7340,0
|
|
20230613,142000,83803660,7340,7340,7340,7340,0
|
|
20230613,141900,83803660,7340,7340,7340,7340,9
|
|
20230613,141800,83737600,7340,7350,7350,7340,299
|
|
20230613,141700,81541020,7350,7340,7350,7340,181
|
|
20230613,141600,80210850,7340,7340,7340,7340,0
|
|
20230613,141500,80210850,7340,7340,7340,7340,0
|
|
20230613,141400,80210850,7340,7340,7340,7340,347
|
|
20230613,141300,77663870,7320,7330,7330,7320,18
|
|
20230613,141200,77531940,7340,7330,7340,7330,45
|
|
20230613,141100,77202080,7330,7330,7330,7330,0
|
|
20230613,141000,77202080,7330,7330,7330,7330,0
|
|
20230613,140900,77202080,7330,7330,7330,7330,18
|
|
20230613,140800,77070140,7340,7340,7340,7340,0
|
|
20230613,140700,77070140,7340,7340,7340,7340,0
|
|
20230613,140600,77070140,7340,7340,7340,7340,8
|
|
20230613,140500,77011420,7340,7340,7340,7340,0
|
|
20230613,140400,77011420,7340,7340,7340,7340,0
|
|
20230613,140300,77011420,7340,7340,7340,7340,0
|
|
20230613,140200,77011420,7340,7340,7340,7340,0
|
|
20230613,140100,77011420,7340,7340,7340,7340,0
|
|
20230613,140000,77011420,7340,7340,7340,7340,40
|
|
20230613,135900,76717820,7340,7340,7340,7340,0
|
|
20230613,135800,76717820,7340,7340,7340,7340,0
|
|
20230613,135700,76717820,7340,7340,7340,7340,0
|
|
20230613,135600,76717820,7340,7340,7340,7340,0
|
|
20230613,135500,76717820,7340,7340,7340,7340,0
|
|
20230613,135400,76717820,7340,7340,7340,7340,1
|
|
20230613,135300,76710480,7340,7340,7340,7340,0
|
|
20230613,135200,76710480,7340,7340,7340,7340,2
|
|
20230613,135100,76695800,7340,7340,7340,7340,80
|
|
20230613,135000,76108600,7330,7330,7330,7330,54
|
|
20230613,134900,75712780,7330,7330,7330,7330,18
|
|
20230613,134800,75580840,7340,7340,7340,7340,0
|
|
20230613,134700,75580840,7340,7340,7340,7340,0
|
|
20230613,134600,75580840,7340,7340,7340,7340,0
|
|
20230613,134500,75580840,7340,7340,7340,7340,0
|
|
20230613,134400,75580840,7340,7340,7340,7340,0
|
|
20230613,134300,75580840,7340,7340,7340,7340,0
|
|
20230613,134200,75580840,7340,7340,7340,7340,32
|
|
20230613,134100,75345960,7330,7330,7330,7330,0
|
|
20230613,134000,75345960,7330,7330,7330,7330,0
|
|
20230613,133900,75345960,7330,7330,7330,7330,0
|
|
20230613,133800,75345960,7330,7330,7330,7330,0
|
|
20230613,133700,75345960,7330,7330,7330,7330,0
|
|
20230613,133600,75345960,7330,7330,7330,7330,0
|
|
20230613,133500,75345960,7330,7330,7330,7330,0
|
|
20230613,133400,75345960,7330,7340,7340,7330,10
|
|
20230613,133300,75272580,7330,7340,7340,7330,79
|
|
20230613,133200,74692740,7350,7350,7350,7350,0
|
|
20230613,133100,74692740,7350,7350,7350,7350,0
|
|
20230613,133000,74692740,7350,7350,7350,7350,0
|
|
20230613,132900,74692740,7350,7350,7350,7350,0
|
|
20230613,132800,74692740,7350,7350,7350,7350,0
|
|
20230613,132700,74692740,7350,7350,7350,7350,0
|
|
20230613,132600,74692740,7350,7350,7350,7350,68
|
|
20230613,132500,74192940,7350,7350,7350,7350,5
|
|
20230613,132400,74156190,7350,7350,7350,7350,0
|
|
20230613,132300,74156190,7350,7350,7350,7350,0
|
|
20230613,132200,74156190,7350,7350,7350,7350,0
|
|
20230613,132100,74156190,7350,7350,7350,7350,0
|
|
20230613,132000,74156190,7350,7350,7350,7350,1
|
|
20230613,131900,74148840,7340,7340,7340,7340,0
|
|
20230613,131800,74148840,7340,7340,7340,7340,0
|
|
20230613,131700,74148840,7340,7340,7340,7340,0
|
|
20230613,131600,74148840,7340,7340,7340,7340,0
|
|
20230613,131500,74148840,7340,7340,7340,7340,0
|
|
20230613,131400,74148840,7340,7340,7340,7340,0
|
|
20230613,131300,74148840,7340,7340,7340,7340,0
|
|
20230613,131200,74148840,7340,7340,7340,7340,0
|
|
20230613,131100,74148840,7340,7340,7340,7340,0
|
|
20230613,131000,74148840,7340,7340,7340,7340,1
|
|
20230613,130900,74141500,7340,7340,7340,7340,1
|
|
20230613,130800,74134160,7330,7330,7330,7330,22
|
|
20230613,130700,73972900,7320,7320,7320,7320,0
|
|
20230613,130600,73972900,7320,7320,7320,7320,1
|
|
20230613,130500,73965580,7330,7330,7330,7330,0
|
|
20230613,130400,73965580,7330,7330,7330,7330,0
|
|
20230613,130300,73965580,7330,7330,7330,7330,12
|
|
20230613,130200,73877620,7320,7320,7320,7320,0
|
|
20230613,130100,73877620,7320,7330,7330,7320,101
|
|
20230613,130000,73137300,7330,7330,7330,7330,0
|
|
20230613,125900,73137300,7330,7330,7330,7330,1
|
|
20230613,125800,73129970,7330,7330,7330,7330,0
|
|
20230613,125700,73129970,7330,7330,7330,7330,23
|
|
20230613,125600,72961380,7320,7320,7320,7320,0
|
|
20230613,125500,72961380,7320,7320,7320,7320,0
|
|
20230613,125400,72961380,7320,7320,7320,7320,0
|
|
20230613,125300,72961380,7320,7320,7320,7320,0
|
|
20230613,125200,72961380,7320,7320,7320,7320,0
|
|
20230613,125100,72961380,7320,7320,7320,7320,155
|
|
20230613,125000,71826780,7320,7320,7320,7320,1
|
|
20230613,124900,71819460,7330,7330,7330,7330,0
|
|
20230613,124800,71819460,7330,7330,7330,7330,0
|
|
20230613,124700,71819460,7330,7330,7330,7330,42
|
|
20230613,124600,71511600,7330,7330,7330,7330,0
|
|
20230613,124500,71511600,7330,7340,7340,7330,71
|
|
20230613,124400,70990840,7350,7350,7350,7350,0
|
|
20230613,124300,70990840,7350,7350,7350,7350,0
|
|
20230613,124200,70990840,7350,7350,7350,7350,0
|
|
20230613,124100,70990840,7350,7350,7350,7350,0
|
|
20230613,124000,70990840,7350,7350,7350,7350,0
|
|
20230613,123900,70990840,7350,7350,7350,7350,0
|
|
20230613,123800,70990840,7350,7350,7350,7350,0
|
|
20230613,123700,70990840,7350,7350,7350,7350,0
|
|
20230613,123600,70990840,7350,7350,7350,7350,0
|
|
20230613,123500,70990840,7350,7350,7350,7350,0
|
|
20230613,123400,70990840,7350,7350,7350,7350,0
|
|
20230613,123300,70990840,7350,7350,7350,7350,0
|
|
20230613,123200,70990840,7350,7350,7350,7350,0
|
|
20230613,123100,70990840,7350,7350,7350,7350,0
|
|
20230613,123000,70990840,7350,7350,7350,7350,1
|
|
20230613,122900,70983490,7340,7340,7340,7340,12
|
|
20230613,122800,70895410,7340,7340,7340,7340,0
|
|
20230613,122700,70895410,7340,7340,7340,7340,0
|
|
20230613,122600,70895410,7340,7340,7340,7340,0
|
|
20230613,122500,70895410,7340,7340,7340,7340,0
|
|
20230613,122400,70895410,7340,7340,7340,7340,0
|
|
20230613,122300,70895410,7340,7340,7340,7340,0
|
|
20230613,122200,70895410,7340,7340,7340,7340,0
|
|
20230613,122100,70895410,7340,7340,7340,7340,3
|
|
20230613,122000,70873390,7340,7340,7340,7340,3
|
|
20230613,121900,70851370,7340,7340,7340,7340,3
|
|
20230613,121800,70829350,7340,7340,7340,7340,291
|
|
20230613,121700,68693410,7340,7340,7340,7340,0
|
|
20230613,121600,68693410,7340,7340,7340,7340,0
|
|
20230613,121500,68693410,7340,7340,7340,7340,0
|
|
20230613,121400,68693410,7340,7340,7340,7340,0
|
|
20230613,121300,68693410,7340,7340,7340,7340,0
|
|
20230613,121200,68693410,7340,7340,7340,7340,0
|
|
20230613,121100,68693410,7340,7340,7340,7340,0
|
|
20230613,121000,68693410,7340,7340,7340,7340,200
|
|
20230613,120900,67225410,7350,7350,7350,7350,0
|
|
20230613,120800,67225410,7350,7350,7350,7350,81
|
|
20230613,120700,66630060,7350,7350,7350,7350,0
|
|
20230613,120600,66630060,7350,7350,7350,7350,0
|
|
20230613,120500,66630060,7350,7350,7350,7350,0
|
|
20230613,120400,66630060,7350,7350,7350,7350,0
|
|
20230613,120300,66630060,7350,7350,7350,7350,0
|
|
20230613,120200,66630060,7350,7350,7350,7350,10
|
|
20230613,120100,66556560,7350,7350,7350,7350,0
|
|
20230613,120000,66556560,7350,7350,7350,7350,0
|
|
20230613,115900,66556560,7350,7350,7350,7350,1
|
|
20230613,115800,66549210,7350,7350,7350,7350,1
|
|
20230613,115700,66541860,7360,7360,7360,7360,0
|
|
20230613,115600,66541860,7360,7360,7360,7360,0
|
|
20230613,115500,66541860,7360,7360,7360,7360,0
|
|
20230613,115400,66541860,7360,7360,7360,7360,0
|
|
20230613,115300,66541860,7360,7360,7360,7360,0
|
|
20230613,115200,66541860,7360,7360,7360,7360,0
|
|
20230613,115100,66541860,7360,7360,7360,7360,0
|
|
20230613,115000,66541860,7360,7360,7360,7360,0
|
|
20230613,114900,66541860,7360,7360,7360,7360,1
|
|
20230613,114800,66534500,7350,7350,7350,7350,5
|
|
20230613,114700,66497750,7360,7360,7360,7360,1
|
|
20230613,114600,66490390,7370,7370,7370,7370,0
|
|
20230613,114500,66490390,7370,7370,7370,7370,0
|
|
20230613,114400,66490390,7370,7370,7370,7370,0
|
|
20230613,114300,66490390,7370,7370,7370,7370,0
|
|
20230613,114200,66490390,7370,7370,7370,7370,0
|
|
20230613,114100,66490390,7370,7370,7370,7370,0
|
|
20230613,114000,66490390,7370,7370,7370,7370,0
|
|
20230613,113900,66490390,7370,7370,7370,7370,0
|
|
20230613,113800,66490390,7370,7370,7370,7370,0
|
|
20230613,113700,66490390,7370,7370,7370,7370,0
|
|
20230613,113600,66490390,7370,7370,7370,7370,0
|
|
20230613,113500,66490390,7370,7370,7370,7370,0
|
|
20230613,113400,66490390,7370,7370,7370,7370,0
|
|
20230613,113300,66490390,7370,7370,7370,7370,0
|
|
20230613,113200,66490390,7370,7360,7370,7360,3
|
|
20230613,113100,66468290,7340,7340,7340,7340,0
|
|
20230613,113000,66468290,7340,7340,7340,7340,0
|
|
20230613,112900,66468290,7340,7340,7340,7340,0
|
|
20230613,112800,66468290,7340,7340,7340,7340,0
|
|
20230613,112700,66468290,7340,7340,7340,7340,0
|
|
20230613,112600,66468290,7340,7340,7340,7340,0
|
|
20230613,112500,66468290,7340,7340,7340,7340,0
|
|
20230613,112400,66468290,7340,7340,7340,7340,0
|
|
20230613,112300,66468290,7340,7340,7340,7340,0
|
|
20230613,112200,66468290,7340,7340,7340,7340,13
|
|
20230613,112100,66372870,7360,7360,7360,7360,140
|
|
20230613,112000,65342470,7340,7340,7340,7340,0
|
|
20230613,111900,65342470,7340,7340,7340,7340,0
|
|
20230613,111800,65342470,7340,7340,7340,7340,0
|
|
20230613,111700,65342470,7340,7340,7340,7340,0
|
|
20230613,111600,65342470,7340,7340,7340,7340,0
|
|
20230613,111500,65342470,7340,7340,7340,7340,0
|
|
20230613,111400,65342470,7340,7340,7340,7340,0
|
|
20230613,111300,65342470,7340,7340,7340,7340,0
|
|
20230613,111200,65342470,7340,7340,7340,7340,0
|
|
20230613,111100,65342470,7340,7340,7340,7340,0
|
|
20230613,111000,65342470,7340,7340,7340,7340,0
|
|
20230613,110900,65342470,7340,7340,7340,7340,0
|
|
20230613,110800,65342470,7340,7340,7340,7340,0
|
|
20230613,110700,65342470,7340,7340,7340,7340,22
|
|
20230613,110600,65180990,7360,7360,7360,7360,0
|
|
20230613,110500,65180990,7360,7360,7360,7360,0
|
|
20230613,110400,65180990,7360,7360,7360,7360,0
|
|
20230613,110300,65180990,7360,7360,7360,7360,0
|
|
20230613,110200,65180990,7360,7360,7360,7360,0
|
|
20230613,110100,65180990,7360,7360,7360,7360,0
|
|
20230613,110000,65180990,7360,7360,7360,7360,3
|
|
20230613,105900,65158910,7340,7340,7340,7340,0
|
|
20230613,105800,65158910,7340,7340,7340,7340,0
|
|
20230613,105700,65158910,7340,7340,7340,7340,0
|
|
20230613,105600,65158910,7340,7340,7340,7340,0
|
|
20230613,105500,65158910,7340,7340,7340,7340,1
|
|
20230613,105400,65151570,7340,7340,7340,7340,1
|
|
20230613,105300,65144230,7340,7340,7340,7340,1
|
|
20230613,105200,65136890,7340,7340,7340,7340,1
|
|
20230613,105100,65129550,7330,7330,7330,7330,514
|
|
20230613,105000,61361930,7330,7350,7350,7300,5150
|
|
20230613,104900,23686590,7350,7350,7350,7350,0
|
|
20230613,104800,23686590,7350,7360,7360,7350,138
|
|
20230613,104700,22671230,7360,7360,7360,7360,2
|
|
20230613,104600,22656510,7370,7370,7370,7370,0
|
|
20230613,104500,22656510,7370,7370,7370,7370,0
|
|
20230613,104400,22656510,7370,7370,7370,7370,1
|
|
20230613,104300,22649140,7370,7370,7370,7370,0
|
|
20230613,104200,22649140,7370,7370,7370,7370,0
|
|
20230613,104100,22649140,7370,7370,7370,7370,0
|
|
20230613,104000,22649140,7370,7370,7370,7370,0
|
|
20230613,103900,22649140,7370,7370,7370,7370,0
|
|
20230613,103800,22649140,7370,7370,7370,7370,0
|
|
20230613,103700,22649140,7370,7370,7370,7370,0
|
|
20230613,103600,22649140,7370,7370,7370,7370,2
|
|
20230613,103500,22634400,7370,7370,7370,7370,0
|
|
20230613,103400,22634400,7370,7370,7370,7370,10
|
|
20230613,103300,22560700,7370,7370,7370,7370,0
|
|
20230613,103200,22560700,7370,7370,7370,7370,0
|
|
20230613,103100,22560700,7370,7370,7370,7370,0
|
|
20230613,103000,22560700,7370,7370,7370,7370,1
|
|
20230613,102900,22553330,7360,7360,7360,7360,0
|
|
20230613,102800,22553330,7360,7360,7360,7360,0
|
|
20230613,102700,22553330,7360,7360,7360,7360,0
|
|
20230613,102600,22553330,7360,7360,7360,7360,152
|
|
20230613,102500,21434610,7360,7360,7360,7360,39
|
|
20230613,102400,21147570,7360,7360,7360,7360,0
|
|
20230613,102300,21147570,7360,7360,7360,7360,0
|
|
20230613,102200,21147570,7360,7360,7360,7360,0
|
|
20230613,102100,21147570,7360,7360,7360,7360,1
|
|
20230613,102000,21140210,7360,7360,7360,7360,0
|
|
20230613,101900,21140210,7360,7360,7360,7360,0
|
|
20230613,101800,21140210,7360,7360,7360,7360,0
|
|
20230613,101700,21140210,7360,7350,7360,7350,9
|
|
20230613,101600,21074050,7340,7340,7340,7340,0
|
|
20230613,101500,21074050,7340,7340,7340,7340,40
|
|
20230613,101400,20780450,7350,7350,7350,7350,283
|
|
20230613,101300,18700400,7360,7360,7360,7360,0
|
|
20230613,101200,18700400,7360,7360,7360,7360,200
|
|
20230613,101100,17228400,7350,7350,7350,7350,30
|
|
20230613,101000,17007900,7360,7360,7360,7360,0
|
|
20230613,100900,17007900,7360,7360,7360,7360,11
|
|
20230613,100800,16926940,7360,7360,7360,7360,0
|
|
20230613,100700,16926940,7360,7360,7360,7360,0
|
|
20230613,100600,16926940,7360,7360,7360,7360,0
|
|
20230613,100500,16926940,7360,7360,7360,7360,0
|
|
20230613,100400,16926940,7360,7360,7360,7360,0
|
|
20230613,100300,16926940,7360,7360,7360,7360,0
|
|
20230613,100200,16926940,7360,7360,7360,7360,0
|
|
20230613,100100,16926940,7360,7360,7360,7360,0
|
|
20230613,100000,16926940,7360,7360,7360,7360,3
|
|
20230613,095900,16904860,7340,7340,7340,7340,0
|
|
20230613,095800,16904860,7340,7340,7340,7340,0
|
|
20230613,095700,16904860,7340,7340,7340,7340,0
|
|
20230613,095600,16904860,7340,7340,7340,7340,0
|
|
20230613,095500,16904860,7340,7340,7340,7340,0
|
|
20230613,095400,16904860,7340,7340,7340,7340,0
|
|
20230613,095300,16904860,7340,7340,7340,7340,0
|
|
20230613,095200,16904860,7340,7340,7340,7340,0
|
|
20230613,095100,16904860,7340,7340,7340,7340,3
|
|
20230613,095000,16882840,7340,7340,7340,7340,33
|
|
20230613,094900,16640620,7330,7350,7350,7330,669
|
|
20230613,094800,11736810,7340,7360,7360,7340,190
|
|
20230613,094700,10342060,7370,7370,7370,7370,0
|
|
20230613,094600,10342060,7370,7370,7370,7370,0
|
|
20230613,094500,10342060,7370,7370,7370,7370,0
|
|
20230613,094400,10342060,7370,7370,7370,7370,3
|
|
20230613,094300,10319950,7360,7360,7360,7360,1
|
|
20230613,094200,10312590,7380,7380,7380,7380,0
|
|
20230613,094100,10312590,7380,7360,7380,7360,70
|
|
20230613,094000,9796010,7380,7380,7380,7380,0
|
|
20230613,093900,9796010,7380,7380,7380,7380,0
|
|
20230613,093800,9796010,7380,7380,7380,7380,0
|
|
20230613,093700,9796010,7380,7380,7380,7380,0
|
|
20230613,093600,9796010,7380,7380,7380,7380,0
|
|
20230613,093500,9796010,7380,7360,7380,7360,3
|
|
20230613,093400,9773890,7340,7340,7340,7340,45
|
|
20230613,093300,9443590,7360,7360,7360,7360,3
|
|
20230613,093200,9421510,7360,7360,7360,7360,7
|
|
20230613,093100,9369990,7360,7350,7360,7350,5
|
|
20230613,093000,9333200,7380,7380,7380,7380,0
|
|
20230613,092900,9333200,7380,7380,7380,7380,0
|
|
20230613,092800,9333200,7380,7380,7380,7380,0
|
|
20230613,092700,9333200,7380,7350,7380,7350,60
|
|
20230613,092600,8891930,7350,7350,7350,7350,0
|
|
20230613,092500,8891930,7350,7350,7350,7350,0
|
|
20230613,092400,8891930,7350,7350,7350,7350,0
|
|
20230613,092300,8891930,7350,7350,7350,7350,5
|
|
20230613,092200,8855180,7350,7350,7350,7350,1
|
|
20230613,092100,8847830,7350,7350,7350,7330,221
|
|
20230613,092000,7227350,7380,7380,7380,7380,0
|
|
20230613,091900,7227350,7380,7380,7380,7380,0
|
|
20230613,091800,7227350,7380,7380,7380,7380,0
|
|
20230613,091700,7227350,7380,7380,7380,7380,0
|
|
20230613,091600,7227350,7380,7380,7380,7380,20
|
|
20230613,091500,7079750,7380,7380,7380,7380,0
|
|
20230613,091400,7079750,7380,7380,7380,7380,1
|
|
20230613,091300,7072370,7340,7340,7340,7340,0
|
|
20230613,091200,7072370,7340,7340,7340,7340,169
|
|
20230613,091100,5831910,7340,7340,7340,7340,51
|
|
20230613,091000,5457570,7330,7330,7330,7330,47
|
|
20230613,090900,5113060,7330,7330,7330,7330,3
|
|
20230613,090800,5091070,7330,7330,7330,7330,2
|
|
20230613,090700,5076410,7330,7360,7360,7330,511
|
|
20230613,090600,1325900,7350,7350,7350,7350,0
|
|
20230613,090500,1325900,7350,7370,7370,7350,138
|
|
20230613,090400,310380,7390,7390,7390,7390,0
|
|
20230613,090300,310380,7390,7390,7390,7390,0
|
|
20230613,090200,310380,7390,7390,7390,7390,0
|
|
20230613,090100,310380,7390,7390,7390,7390,0
|
|
20230613,090000,310380,7390,7390,7390,7390,42
|