616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191300,140520070,6900,6900,6900,6900,142
|
|
20230613,191200,140520070,6900,6900,6900,6900,0
|
|
20230613,191100,140520070,6900,6900,6900,6900,0
|
|
20230613,191000,140520070,6900,6900,6900,6900,0
|
|
20230613,190900,140520070,6900,6900,6900,6900,0
|
|
20230613,190800,140520070,6900,6900,6900,6900,0
|
|
20230613,190700,140520070,6900,6900,6900,6900,0
|
|
20230613,190600,140520070,6900,6900,6900,6900,0
|
|
20230613,190500,140520070,6900,6900,6900,6900,0
|
|
20230613,190400,140520070,6900,6900,6900,6900,0
|
|
20230613,190300,140520070,6900,6900,6900,6900,0
|
|
20230613,190200,140520070,6900,6900,6900,6900,0
|
|
20230613,190100,140520070,6900,6900,6900,6900,0
|
|
20230613,190000,140520070,6900,6900,6900,6900,0
|
|
20230613,185900,140520070,6900,6900,6900,6900,0
|
|
20230613,185800,140520070,6900,6900,6900,6900,0
|
|
20230613,185700,140520070,6900,6900,6900,6900,0
|
|
20230613,185600,140520070,6900,6900,6900,6900,0
|
|
20230613,185500,140520070,6900,6900,6900,6900,0
|
|
20230613,185400,140520070,6900,6900,6900,6900,0
|
|
20230613,185300,140520070,6900,6900,6900,6900,0
|
|
20230613,185200,140520070,6900,6900,6900,6900,0
|
|
20230613,185100,140520070,6900,6900,6900,6900,0
|
|
20230613,185000,140520070,6900,6900,6900,6900,0
|
|
20230613,184900,140520070,6900,6900,6900,6900,0
|
|
20230613,184800,140520070,6900,6900,6900,6900,0
|
|
20230613,184700,140520070,6900,6900,6900,6900,0
|
|
20230613,184600,140520070,6900,6900,6900,6900,0
|
|
20230613,184500,140520070,6900,6900,6900,6900,0
|
|
20230613,184400,140520070,6900,6900,6900,6900,0
|
|
20230613,184300,140520070,6900,6900,6900,6900,142
|
|
20230613,184200,140520070,6900,6900,6900,6900,0
|
|
20230613,184100,140520070,6900,6900,6900,6900,0
|
|
20230613,184000,140520070,6900,6900,6900,6900,0
|
|
20230613,183900,140520070,6900,6900,6900,6900,0
|
|
20230613,183800,140520070,6900,6900,6900,6900,0
|
|
20230613,183700,140520070,6900,6900,6900,6900,0
|
|
20230613,183600,140520070,6900,6900,6900,6900,0
|
|
20230613,183500,140520070,6900,6900,6900,6900,0
|
|
20230613,183400,140520070,6900,6900,6900,6900,0
|
|
20230613,183300,140520070,6900,6900,6900,6900,0
|
|
20230613,183200,140520070,6900,6900,6900,6900,0
|
|
20230613,183100,140520070,6900,6900,6900,6900,0
|
|
20230613,183000,140520070,6900,6900,6900,6900,0
|
|
20230613,182900,140520070,6900,6900,6900,6900,0
|
|
20230613,182800,140520070,6900,6900,6900,6900,0
|
|
20230613,182700,140520070,6900,6900,6900,6900,0
|
|
20230613,182600,140520070,6900,6900,6900,6900,0
|
|
20230613,182500,140520070,6900,6900,6900,6900,0
|
|
20230613,182400,140520070,6900,6900,6900,6900,0
|
|
20230613,182300,140520070,6900,6900,6900,6900,0
|
|
20230613,182200,140520070,6900,6900,6900,6900,0
|
|
20230613,182100,140520070,6900,6900,6900,6900,0
|
|
20230613,182000,140520070,6900,6900,6900,6900,0
|
|
20230613,181900,140520070,6900,6900,6900,6900,0
|
|
20230613,181800,140520070,6900,6900,6900,6900,0
|
|
20230613,181700,140520070,6900,6900,6900,6900,0
|
|
20230613,181600,140520070,6900,6900,6900,6900,0
|
|
20230613,181500,140520070,6900,6900,6900,6900,0
|
|
20230613,181400,140520070,6900,6900,6900,6900,0
|
|
20230613,181300,140520070,6900,6900,6900,6900,142
|
|
20230613,181200,140520070,6900,6900,6900,6900,0
|
|
20230613,181100,140520070,6900,6900,6900,6900,0
|
|
20230613,181000,140520070,6900,6900,6900,6900,0
|
|
20230613,180900,140520070,6900,6900,6900,6900,0
|
|
20230613,180800,140520070,6900,6900,6900,6900,0
|
|
20230613,180700,140520070,6900,6900,6900,6900,0
|
|
20230613,180600,140520070,6900,6900,6900,6900,0
|
|
20230613,180500,140520070,6900,6900,6900,6900,0
|
|
20230613,180400,140520070,6900,6900,6900,6900,0
|
|
20230613,180300,140520070,6900,6900,6900,6900,0
|
|
20230613,180200,140520070,6900,6900,6900,6900,0
|
|
20230613,180100,140520070,6900,6900,6900,6900,0
|
|
20230613,180000,140520070,6900,6900,6900,6900,0
|
|
20230613,175900,140520070,6900,6900,6900,6900,0
|
|
20230613,175800,140520070,6900,6900,6900,6900,0
|
|
20230613,175700,140520070,6900,6900,6900,6900,0
|
|
20230613,175600,140520070,6900,6900,6900,6900,0
|
|
20230613,175500,140520070,6900,6900,6900,6900,0
|
|
20230613,175400,140520070,6900,6900,6900,6900,0
|
|
20230613,175300,140520070,6900,6900,6900,6900,0
|
|
20230613,175200,140520070,6900,6900,6900,6900,0
|
|
20230613,175100,140520070,6900,6900,6900,6900,0
|
|
20230613,175000,140520070,6900,6900,6900,6900,0
|
|
20230613,174900,140520070,6900,6900,6900,6900,0
|
|
20230613,174800,140520070,6900,6900,6900,6900,0
|
|
20230613,174700,140520070,6900,6900,6900,6900,0
|
|
20230613,174600,140520070,6900,6900,6900,6900,0
|
|
20230613,174500,140520070,6900,6900,6900,6900,0
|
|
20230613,174400,140520070,6900,6900,6900,6900,0
|
|
20230613,174300,140520070,6900,6900,6900,6900,142
|
|
20230613,174200,140520070,6900,6900,6900,6900,0
|
|
20230613,174100,140520070,6900,6900,6900,6900,0
|
|
20230613,174000,140520070,6900,6900,6900,6900,0
|
|
20230613,173900,140520070,6900,6900,6900,6900,0
|
|
20230613,173800,140520070,6900,6900,6900,6900,0
|
|
20230613,173700,140520070,6900,6900,6900,6900,0
|
|
20230613,173600,140520070,6900,6900,6900,6900,0
|
|
20230613,173500,140520070,6900,6900,6900,6900,0
|
|
20230613,173400,140520070,6900,6900,6900,6900,0
|
|
20230613,173300,140520070,6900,6900,6900,6900,0
|
|
20230613,173200,140520070,6900,6900,6900,6900,0
|
|
20230613,173100,140520070,6900,6900,6900,6900,0
|
|
20230613,173000,140520070,6900,6900,6900,6900,0
|
|
20230613,172900,140520070,6900,6900,6900,6900,0
|
|
20230613,172800,140520070,6900,6900,6900,6900,0
|
|
20230613,172700,140520070,6900,6900,6900,6900,0
|
|
20230613,172600,140520070,6900,6900,6900,6900,0
|
|
20230613,172500,140520070,6900,6900,6900,6900,0
|
|
20230613,172400,140520070,6900,6900,6900,6900,0
|
|
20230613,172300,140520070,6900,6900,6900,6900,0
|
|
20230613,172200,140520070,6900,6900,6900,6900,0
|
|
20230613,172100,140520070,6900,6900,6900,6900,0
|
|
20230613,172000,140520070,6900,6900,6900,6900,0
|
|
20230613,171900,140520070,6900,6900,6900,6900,0
|
|
20230613,171800,140520070,6900,6900,6900,6900,0
|
|
20230613,171700,140520070,6900,6900,6900,6900,0
|
|
20230613,171600,140520070,6900,6900,6900,6900,0
|
|
20230613,171500,140520070,6900,6900,6900,6900,0
|
|
20230613,171400,140520070,6900,6900,6900,6900,0
|
|
20230613,171300,140520070,6900,6900,6900,6900,142
|
|
20230613,171200,140520070,6900,6900,6900,6900,0
|
|
20230613,171100,140520070,6900,6900,6900,6900,0
|
|
20230613,171000,140520070,6900,6900,6900,6900,0
|
|
20230613,170900,140520070,6900,6900,6900,6900,0
|
|
20230613,170800,140520070,6900,6900,6900,6900,0
|
|
20230613,170700,140520070,6900,6900,6900,6900,0
|
|
20230613,170600,140520070,6900,6900,6900,6900,0
|
|
20230613,170500,140520070,6900,6900,6900,6900,0
|
|
20230613,170400,140520070,6900,6900,6900,6900,0
|
|
20230613,170300,140520070,6900,6900,6900,6900,0
|
|
20230613,170200,140520070,6900,6900,6900,6900,0
|
|
20230613,170100,140520070,6900,6900,6900,6900,0
|
|
20230613,170000,140520070,6900,6900,6900,6900,0
|
|
20230613,165900,140520070,6900,6900,6900,6900,0
|
|
20230613,165800,140520070,6900,6900,6900,6900,0
|
|
20230613,165700,140520070,6900,6900,6900,6900,0
|
|
20230613,165600,140520070,6900,6900,6900,6900,0
|
|
20230613,165500,140520070,6900,6900,6900,6900,0
|
|
20230613,165400,140520070,6900,6900,6900,6900,0
|
|
20230613,165300,140520070,6900,6900,6900,6900,0
|
|
20230613,165200,140520070,6900,6900,6900,6900,0
|
|
20230613,165100,140520070,6900,6900,6900,6900,0
|
|
20230613,165000,140520070,6900,6900,6900,6900,0
|
|
20230613,164900,140520070,6900,6900,6900,6900,0
|
|
20230613,164800,140520070,6900,6900,6900,6900,0
|
|
20230613,164700,140520070,6900,6900,6900,6900,0
|
|
20230613,164600,140520070,6900,6900,6900,6900,0
|
|
20230613,164500,140520070,6900,6900,6900,6900,0
|
|
20230613,164400,140520070,6900,6900,6900,6900,0
|
|
20230613,164300,140520070,6900,6900,6900,6900,142
|
|
20230613,164200,140520070,6900,6900,6900,6900,0
|
|
20230613,164100,140520070,6900,6900,6900,6900,0
|
|
20230613,164000,140520070,6900,6900,6900,6900,0
|
|
20230613,163900,140520070,6900,6900,6900,6900,0
|
|
20230613,163800,140520070,6900,6900,6900,6900,0
|
|
20230613,163700,140520070,6900,6900,6900,6900,0
|
|
20230613,163600,140520070,6900,6900,6900,6900,0
|
|
20230613,163500,140520070,6900,6900,6900,6900,0
|
|
20230613,163400,140520070,6900,6900,6900,6900,0
|
|
20230613,163300,140520070,6900,6900,6900,6900,0
|
|
20230613,163200,140520070,6900,6900,6900,6900,0
|
|
20230613,163100,140520070,6900,6900,6900,6900,0
|
|
20230613,163000,140520070,6900,6900,6900,6900,0
|
|
20230613,162900,140520070,6900,6900,6900,6900,0
|
|
20230613,162800,140520070,6900,6900,6900,6900,0
|
|
20230613,162700,140520070,6900,6900,6900,6900,0
|
|
20230613,162600,140520070,6900,6900,6900,6900,0
|
|
20230613,162500,140520070,6900,6900,6900,6900,0
|
|
20230613,162400,140520070,6900,6900,6900,6900,0
|
|
20230613,162300,140520070,6900,6900,6900,6900,0
|
|
20230613,162200,140520070,6900,6900,6900,6900,0
|
|
20230613,162100,140520070,6900,6900,6900,6900,0
|
|
20230613,162000,140520070,6900,6900,6900,6900,0
|
|
20230613,161900,140520070,6900,6900,6900,6900,0
|
|
20230613,161800,140520070,6900,6900,6900,6900,0
|
|
20230613,161700,140520070,6900,6900,6900,6900,0
|
|
20230613,161600,140520070,6900,6900,6900,6900,0
|
|
20230613,161500,140520070,6900,6900,6900,6900,0
|
|
20230613,161400,140520070,6900,6900,6900,6900,0
|
|
20230613,161300,140520070,6900,6900,6900,6900,142
|
|
20230613,161200,140520070,6900,6900,6900,6900,0
|
|
20230613,161100,140520070,6900,6900,6900,6900,0
|
|
20230613,161000,140520070,6900,6900,6900,6900,0
|
|
20230613,160900,140520070,6900,6900,6900,6900,0
|
|
20230613,160800,140520070,6900,6900,6900,6900,0
|
|
20230613,160700,140520070,6900,6900,6900,6900,0
|
|
20230613,160600,140520070,6900,6900,6900,6900,0
|
|
20230613,160500,140520070,6900,6900,6900,6900,0
|
|
20230613,160400,140520070,6900,6900,6900,6900,0
|
|
20230613,160300,140520070,6900,6900,6900,6900,0
|
|
20230613,160200,140520070,6900,6900,6900,6900,0
|
|
20230613,160100,140520070,6900,6900,6900,6900,0
|
|
20230613,160000,140520070,6900,6900,6900,6900,0
|
|
20230613,155900,140520070,6900,6900,6900,6900,0
|
|
20230613,155800,140520070,6900,6900,6900,6900,0
|
|
20230613,155700,140520070,6900,6900,6900,6900,0
|
|
20230613,155600,140520070,6900,6900,6900,6900,0
|
|
20230613,155500,140520070,6900,6900,6900,6900,0
|
|
20230613,155400,140520070,6900,6900,6900,6900,0
|
|
20230613,155300,140520070,6900,6900,6900,6900,0
|
|
20230613,155200,140520070,6900,6900,6900,6900,0
|
|
20230613,155100,140520070,6900,6900,6900,6900,0
|
|
20230613,155000,140520070,6900,6900,6900,6900,0
|
|
20230613,154900,140520070,6900,6900,6900,6900,0
|
|
20230613,154800,140520070,6900,6900,6900,6900,0
|
|
20230613,154700,140520070,6900,6900,6900,6900,0
|
|
20230613,154600,140520070,6900,6900,6900,6900,0
|
|
20230613,154500,140520070,6900,6900,6900,6900,0
|
|
20230613,154400,140520070,6900,6900,6900,6900,0
|
|
20230613,154300,140520070,6900,6900,6900,6900,142
|
|
20230613,154200,140520070,6900,6900,6900,6900,0
|
|
20230613,154100,140520070,6900,6900,6900,6900,0
|
|
20230613,154000,140520070,6900,6900,6900,6900,0
|
|
20230613,153900,140520070,6900,6900,6900,6900,0
|
|
20230613,153800,140520070,6900,6900,6900,6900,0
|
|
20230613,153700,140520070,6900,6900,6900,6900,0
|
|
20230613,153600,140520070,6900,6900,6900,6900,0
|
|
20230613,153500,140520070,6900,6900,6900,6900,0
|
|
20230613,153400,140520070,6900,6900,6900,6900,0
|
|
20230613,153300,140520070,6900,6900,6900,6900,0
|
|
20230613,153200,140520070,6900,6900,6900,6900,0
|
|
20230613,153100,140520070,6900,6900,6900,6900,0
|
|
20230613,153000,140520070,6900,6900,6900,6900,142
|
|
20230613,152900,139540270,6900,6900,6900,6900,0
|
|
20230613,152800,139540270,6900,6900,6900,6900,0
|
|
20230613,152700,139540270,6900,6900,6900,6900,0
|
|
20230613,152600,139540270,6900,6900,6900,6900,0
|
|
20230613,152500,139540270,6900,6900,6900,6900,0
|
|
20230613,152400,139540270,6900,6900,6900,6900,0
|
|
20230613,152300,139540270,6900,6900,6900,6900,0
|
|
20230613,152200,139540270,6900,6900,6900,6900,0
|
|
20230613,152100,139540270,6900,6900,6900,6900,0
|
|
20230613,152000,139540270,6900,6900,6900,6900,0
|
|
20230613,151900,139540270,6900,6900,6900,6900,0
|
|
20230613,151800,139540270,6900,6870,6900,6870,200
|
|
20230613,151700,138164910,6830,6830,6830,6830,87
|
|
20230613,151600,137570700,6900,6900,6900,6900,0
|
|
20230613,151500,137570700,6900,6900,6900,6900,0
|
|
20230613,151400,137570700,6900,6900,6900,6900,0
|
|
20230613,151300,137570700,6900,6900,6900,6900,0
|
|
20230613,151200,137570700,6900,6830,6900,6830,44
|
|
20230613,151100,137270110,6860,6860,6860,6860,0
|
|
20230613,151000,137270110,6860,6910,6910,6860,12
|
|
20230613,150900,137187390,6870,6890,6950,6870,104
|
|
20230613,150800,136471890,6990,6890,6990,6890,711
|
|
20230613,150700,131544930,6890,6880,6890,6880,2
|
|
20230613,150600,131531160,6880,6880,6880,6880,0
|
|
20230613,150500,131531160,6880,6880,6880,6880,0
|
|
20230613,150400,131531160,6880,6880,6880,6880,0
|
|
20230613,150300,131531160,6880,6880,6880,6880,9
|
|
20230613,150200,131469240,6880,6880,6880,6880,0
|
|
20230613,150100,131469240,6880,6880,6880,6880,0
|
|
20230613,150000,131469240,6880,6880,6880,6880,1
|
|
20230613,145900,131462360,6880,6880,6880,6880,0
|
|
20230613,145800,131462360,6880,6880,6880,6880,0
|
|
20230613,145700,131462360,6880,6880,6880,6880,0
|
|
20230613,145600,131462360,6880,6880,6880,6880,0
|
|
20230613,145500,131462360,6880,6880,6880,6880,0
|
|
20230613,145400,131462360,6880,6880,6880,6880,0
|
|
20230613,145300,131462360,6880,6880,6880,6880,0
|
|
20230613,145200,131462360,6880,6880,6880,6880,0
|
|
20230613,145100,131462360,6880,6880,6880,6880,0
|
|
20230613,145000,131462360,6880,6880,6880,6880,1
|
|
20230613,144900,131455480,6860,6880,6880,6860,7
|
|
20230613,144800,131407440,6870,6870,6870,6870,0
|
|
20230613,144700,131407440,6870,6870,6870,6870,1
|
|
20230613,144600,131400570,6880,6880,6880,6880,1
|
|
20230613,144500,131393690,6870,6890,6890,6870,366
|
|
20230613,144400,128872400,6940,6870,6940,6870,14
|
|
20230613,144300,128775990,6850,6880,6880,6850,6
|
|
20230613,144200,128734860,6940,6860,6940,6860,1007
|
|
20230613,144100,121790810,6870,6860,6870,6860,113
|
|
20230613,144000,121014860,6860,6860,6860,6860,600
|
|
20230613,143900,116898860,6920,6850,6930,6850,308
|
|
20230613,143800,114774250,6850,6850,6850,6850,0
|
|
20230613,143700,114774250,6850,6850,6850,6850,0
|
|
20230613,143600,114774250,6850,6820,6850,6820,1193
|
|
20230613,143500,106620230,6820,6820,6820,6820,0
|
|
20230613,143400,106620230,6820,6820,6820,6820,0
|
|
20230613,143300,106620230,6820,6820,6820,6800,5011
|
|
20230613,143200,72533050,6820,6830,6830,6820,200
|
|
20230613,143100,71168270,6830,6850,6850,6830,83
|
|
20230613,143000,70600780,6850,6850,6850,6850,0
|
|
20230613,142900,70600780,6850,6850,6850,6850,10
|
|
20230613,142800,70532280,6840,6840,6840,6840,28
|
|
20230613,142700,70340760,6850,6850,6850,6850,0
|
|
20230613,142600,70340760,6850,6850,6850,6850,0
|
|
20230613,142500,70340760,6850,6850,6850,6850,0
|
|
20230613,142400,70340760,6850,6850,6850,6850,0
|
|
20230613,142300,70340760,6850,6850,6850,6850,0
|
|
20230613,142200,70340760,6850,6850,6850,6850,0
|
|
20230613,142100,70340760,6850,6850,6850,6850,0
|
|
20230613,142000,70340760,6850,6850,6850,6850,0
|
|
20230613,141900,70340760,6850,6850,6850,6850,0
|
|
20230613,141800,70340760,6850,6850,6850,6850,10
|
|
20230613,141700,70272260,6850,6850,6850,6850,0
|
|
20230613,141600,70272260,6850,6840,6850,6840,3
|
|
20230613,141500,70251730,6840,6850,6850,6840,134
|
|
20230613,141400,69333950,6850,6850,6850,6850,0
|
|
20230613,141300,69333950,6850,6850,6850,6850,0
|
|
20230613,141200,69333950,6850,6850,6850,6850,10
|
|
20230613,141100,69265450,6850,6850,6850,6850,0
|
|
20230613,141000,69265450,6850,6850,6850,6850,0
|
|
20230613,140900,69265450,6850,6850,6850,6850,0
|
|
20230613,140800,69265450,6850,6850,6850,6850,1
|
|
20230613,140700,69258600,6850,6850,6850,6850,2
|
|
20230613,140600,69244900,6850,6850,6850,6850,0
|
|
20230613,140500,69244900,6850,6850,6850,6850,0
|
|
20230613,140400,69244900,6850,6850,6850,6850,0
|
|
20230613,140300,69244900,6850,6850,6850,6850,0
|
|
20230613,140200,69244900,6850,6850,6850,6850,0
|
|
20230613,140100,69244900,6850,6850,6850,6850,1
|
|
20230613,140000,69238050,6850,6850,6850,6850,0
|
|
20230613,135900,69238050,6850,6850,6850,6850,0
|
|
20230613,135800,69238050,6850,6850,6850,6850,0
|
|
20230613,135700,69238050,6850,6850,6850,6850,0
|
|
20230613,135600,69238050,6850,6850,6850,6850,0
|
|
20230613,135500,69238050,6850,6850,6850,6850,0
|
|
20230613,135400,69238050,6850,6850,6850,6850,0
|
|
20230613,135300,69238050,6850,6850,6850,6850,0
|
|
20230613,135200,69238050,6850,6850,6850,6850,0
|
|
20230613,135100,69238050,6850,6850,6850,6850,0
|
|
20230613,135000,69238050,6850,6850,6850,6850,0
|
|
20230613,134900,69238050,6850,6850,6850,6850,0
|
|
20230613,134800,69238050,6850,6850,6850,6850,0
|
|
20230613,134700,69238050,6850,6850,6850,6850,0
|
|
20230613,134600,69238050,6850,6850,6850,6850,0
|
|
20230613,134500,69238050,6850,6850,6850,6850,0
|
|
20230613,134400,69238050,6850,6850,6850,6850,0
|
|
20230613,134300,69238050,6850,6850,6850,6850,0
|
|
20230613,134200,69238050,6850,6850,6850,6850,0
|
|
20230613,134100,69238050,6850,6850,6850,6850,0
|
|
20230613,134000,69238050,6850,6850,6850,6850,0
|
|
20230613,133900,69238050,6850,6850,6850,6850,0
|
|
20230613,133800,69238050,6850,6850,6850,6850,0
|
|
20230613,133700,69238050,6850,6850,6850,6850,0
|
|
20230613,133600,69238050,6850,6850,6850,6850,0
|
|
20230613,133500,69238050,6850,6850,6850,6850,0
|
|
20230613,133400,69238050,6850,6850,6850,6850,0
|
|
20230613,133300,69238050,6850,6850,6850,6850,0
|
|
20230613,133200,69238050,6850,6850,6850,6850,20
|
|
20230613,133100,69101050,6820,6820,6820,6820,0
|
|
20230613,133000,69101050,6820,6820,6820,6820,0
|
|
20230613,132900,69101050,6820,6820,6820,6820,0
|
|
20230613,132800,69101050,6820,6820,6820,6820,79
|
|
20230613,132700,68562270,6820,6820,6820,6820,0
|
|
20230613,132600,68562270,6820,6820,6820,6820,0
|
|
20230613,132500,68562270,6820,6820,6820,6820,0
|
|
20230613,132400,68562270,6820,6820,6820,6820,0
|
|
20230613,132300,68562270,6820,6820,6820,6820,0
|
|
20230613,132200,68562270,6820,6820,6820,6820,0
|
|
20230613,132100,68562270,6820,6820,6820,6820,0
|
|
20230613,132000,68562270,6820,6820,6820,6820,0
|
|
20230613,131900,68562270,6820,6820,6820,6820,0
|
|
20230613,131800,68562270,6820,6820,6820,6820,0
|
|
20230613,131700,68562270,6820,6820,6820,6820,0
|
|
20230613,131600,68562270,6820,6820,6820,6820,0
|
|
20230613,131500,68562270,6820,6820,6820,6820,324
|
|
20230613,131400,66352590,6850,6850,6850,6850,0
|
|
20230613,131300,66352590,6850,6850,6850,6850,0
|
|
20230613,131200,66352590,6850,6850,6850,6850,0
|
|
20230613,131100,66352590,6850,6850,6850,6850,0
|
|
20230613,131000,66352590,6850,6850,6850,6850,0
|
|
20230613,130900,66352590,6850,6850,6850,6850,1
|
|
20230613,130800,66345740,6820,6820,6820,6820,0
|
|
20230613,130700,66345740,6820,6820,6820,6820,0
|
|
20230613,130600,66345740,6820,6850,6850,6820,196
|
|
20230613,130500,65007990,6850,6850,6850,6850,0
|
|
20230613,130400,65007990,6850,6850,6850,6850,0
|
|
20230613,130300,65007990,6850,6850,6850,6850,0
|
|
20230613,130200,65007990,6850,6850,6850,6850,1
|
|
20230613,130100,65001140,6850,6850,6850,6850,0
|
|
20230613,130000,65001140,6850,6850,6850,6850,0
|
|
20230613,125900,65001140,6850,6850,6850,6850,10
|
|
20230613,125800,64932640,6850,6850,6850,6850,0
|
|
20230613,125700,64932640,6850,6850,6850,6850,70
|
|
20230613,125600,64453140,6850,6850,6850,6850,0
|
|
20230613,125500,64453140,6850,6850,6850,6850,0
|
|
20230613,125400,64453140,6850,6850,6850,6850,0
|
|
20230613,125300,64453140,6850,6850,6850,6850,0
|
|
20230613,125200,64453140,6850,6850,6850,6850,0
|
|
20230613,125100,64453140,6850,6850,6850,6850,0
|
|
20230613,125000,64453140,6850,6850,6850,6850,9
|
|
20230613,124900,64391490,6850,6850,6850,6850,0
|
|
20230613,124800,64391490,6850,6850,6850,6850,68
|
|
20230613,124700,63925690,6820,6820,6820,6820,0
|
|
20230613,124600,63925690,6820,6820,6820,6820,417
|
|
20230613,124500,61081750,6830,6830,6830,6830,0
|
|
20230613,124400,61081750,6830,6830,6830,6830,0
|
|
20230613,124300,61081750,6830,6830,6830,6830,0
|
|
20230613,124200,61081750,6830,6830,6830,6830,0
|
|
20230613,124100,61081750,6830,6830,6830,6830,0
|
|
20230613,124000,61081750,6830,6830,6830,6830,0
|
|
20230613,123900,61081750,6830,6830,6830,6830,0
|
|
20230613,123800,61081750,6830,6830,6830,6830,0
|
|
20230613,123700,61081750,6830,6830,6830,6830,0
|
|
20230613,123600,61081750,6830,6830,6830,6830,0
|
|
20230613,123500,61081750,6830,6830,6830,6830,138
|
|
20230613,123400,60139210,6830,6830,6850,6830,196
|
|
20230613,123300,58797330,6820,6820,6820,6820,500
|
|
20230613,123200,55387330,6830,6830,6830,6830,310
|
|
20230613,123100,53270030,6830,6830,6830,6830,300
|
|
20230613,123000,51221030,6830,6830,6830,6830,0
|
|
20230613,122900,51221030,6830,6830,6830,6830,0
|
|
20230613,122800,51221030,6830,6830,6830,6830,1
|
|
20230613,122700,51214200,6810,6810,6810,6810,0
|
|
20230613,122600,51214200,6810,6810,6810,6810,0
|
|
20230613,122500,51214200,6810,6810,6810,6810,0
|
|
20230613,122400,51214200,6810,6810,6810,6810,0
|
|
20230613,122300,51214200,6810,6810,6810,6810,0
|
|
20230613,122200,51214200,6810,6810,6810,6810,0
|
|
20230613,122100,51214200,6810,6810,6810,6810,0
|
|
20230613,122000,51214200,6810,6810,6810,6810,1
|
|
20230613,121900,51207390,6820,6840,6840,6820,364
|
|
20230613,121800,48723470,6850,6850,6850,6850,0
|
|
20230613,121700,48723470,6850,6850,6850,6850,0
|
|
20230613,121600,48723470,6850,6850,6850,6850,0
|
|
20230613,121500,48723470,6850,6850,6850,6850,0
|
|
20230613,121400,48723470,6850,6850,6850,6850,0
|
|
20230613,121300,48723470,6850,6850,6850,6850,0
|
|
20230613,121200,48723470,6850,6850,6850,6850,0
|
|
20230613,121100,48723470,6850,6850,6850,6850,0
|
|
20230613,121000,48723470,6850,6850,6850,6850,0
|
|
20230613,120900,48723470,6850,6850,6850,6850,0
|
|
20230613,120800,48723470,6850,6850,6850,6850,0
|
|
20230613,120700,48723470,6850,6850,6850,6850,0
|
|
20230613,120600,48723470,6850,6850,6850,6850,0
|
|
20230613,120500,48723470,6850,6850,6850,6850,0
|
|
20230613,120400,48723470,6850,6850,6850,6850,0
|
|
20230613,120300,48723470,6850,6850,6850,6850,0
|
|
20230613,120200,48723470,6850,6850,6850,6850,1
|
|
20230613,120100,48716620,6850,6850,6850,6850,0
|
|
20230613,120000,48716620,6850,6850,6850,6850,0
|
|
20230613,115900,48716620,6850,6850,6850,6850,0
|
|
20230613,115800,48716620,6850,6850,6850,6850,0
|
|
20230613,115700,48716620,6850,6850,6850,6850,0
|
|
20230613,115600,48716620,6850,6850,6850,6850,0
|
|
20230613,115500,48716620,6850,6850,6850,6850,0
|
|
20230613,115400,48716620,6850,6850,6850,6850,0
|
|
20230613,115300,48716620,6850,6850,6850,6850,0
|
|
20230613,115200,48716620,6850,6850,6850,6850,1
|
|
20230613,115100,48709770,6840,6840,6840,6840,0
|
|
20230613,115000,48709770,6840,6840,6840,6840,2
|
|
20230613,114900,48696090,6840,6840,6840,6840,3
|
|
20230613,114800,48675570,6840,6840,6840,6840,2
|
|
20230613,114700,48661890,6840,6880,6880,6840,834
|
|
20230613,114600,42946240,6890,6890,6890,6890,1
|
|
20230613,114500,42939350,6890,6890,6890,6890,0
|
|
20230613,114400,42939350,6890,6890,6890,6890,0
|
|
20230613,114300,42939350,6890,6890,6890,6890,0
|
|
20230613,114200,42939350,6890,6890,6890,6890,0
|
|
20230613,114100,42939350,6890,6890,6890,6890,0
|
|
20230613,114000,42939350,6890,6890,6890,6890,0
|
|
20230613,113900,42939350,6890,6890,6890,6890,0
|
|
20230613,113800,42939350,6890,6890,6890,6890,0
|
|
20230613,113700,42939350,6890,6890,6890,6890,0
|
|
20230613,113600,42939350,6890,6890,6890,6890,0
|
|
20230613,113500,42939350,6890,6890,6890,6890,0
|
|
20230613,113400,42939350,6890,6890,6890,6890,0
|
|
20230613,113300,42939350,6890,6890,6890,6890,0
|
|
20230613,113200,42939350,6890,6890,6890,6890,0
|
|
20230613,113100,42939350,6890,6890,6890,6890,0
|
|
20230613,113000,42939350,6890,6890,6890,6890,1
|
|
20230613,112900,42932460,6890,6890,6890,6890,0
|
|
20230613,112800,42932460,6890,6890,6890,6890,0
|
|
20230613,112700,42932460,6890,6890,6890,6890,0
|
|
20230613,112600,42932460,6890,6890,6890,6890,0
|
|
20230613,112500,42932460,6890,6890,6890,6890,0
|
|
20230613,112400,42932460,6890,6890,6890,6890,0
|
|
20230613,112300,42932460,6890,6890,6890,6890,0
|
|
20230613,112200,42932460,6890,6890,6890,6890,0
|
|
20230613,112100,42932460,6890,6890,6890,6890,0
|
|
20230613,112000,42932460,6890,6890,6890,6890,0
|
|
20230613,111900,42932460,6890,6890,6890,6890,0
|
|
20230613,111800,42932460,6890,6890,6890,6890,0
|
|
20230613,111700,42932460,6890,6890,6890,6890,0
|
|
20230613,111600,42932460,6890,6890,6890,6890,0
|
|
20230613,111500,42932460,6890,6890,6890,6890,0
|
|
20230613,111400,42932460,6890,6890,6890,6890,0
|
|
20230613,111300,42932460,6890,6890,6890,6890,0
|
|
20230613,111200,42932460,6890,6890,6890,6890,0
|
|
20230613,111100,42932460,6890,6890,6890,6890,0
|
|
20230613,111000,42932460,6890,6890,6890,6890,1
|
|
20230613,110900,42925570,6890,6890,6890,6890,0
|
|
20230613,110800,42925570,6890,6890,6890,6890,0
|
|
20230613,110700,42925570,6890,6890,6890,6890,0
|
|
20230613,110600,42925570,6890,6890,6890,6890,0
|
|
20230613,110500,42925570,6890,6890,6890,6890,0
|
|
20230613,110400,42925570,6890,6890,6890,6890,1
|
|
20230613,110300,42918680,6890,6890,6890,6890,0
|
|
20230613,110200,42918680,6890,6890,6890,6890,0
|
|
20230613,110100,42918680,6890,6890,6890,6890,1
|
|
20230613,110000,42911790,6890,6890,6890,6890,0
|
|
20230613,105900,42911790,6890,6890,6890,6890,3
|
|
20230613,105800,42891120,6890,6890,6890,6890,0
|
|
20230613,105700,42891120,6890,6890,6890,6890,0
|
|
20230613,105600,42891120,6890,6890,6890,6890,0
|
|
20230613,105500,42891120,6890,6890,6890,6890,0
|
|
20230613,105400,42891120,6890,6890,6890,6890,0
|
|
20230613,105300,42891120,6890,6890,6890,6890,1
|
|
20230613,105200,42884230,6890,6890,6890,6890,0
|
|
20230613,105100,42884230,6890,6890,6890,6890,0
|
|
20230613,105000,42884230,6890,6880,6890,6880,101
|
|
20230613,104900,42188350,6890,6890,6890,6890,0
|
|
20230613,104800,42188350,6890,6890,6890,6890,0
|
|
20230613,104700,42188350,6890,6880,6890,6880,262
|
|
20230613,104600,40383180,6880,6880,6880,6880,0
|
|
20230613,104500,40383180,6880,6880,6880,6880,0
|
|
20230613,104400,40383180,6880,6880,6880,6880,0
|
|
20230613,104300,40383180,6880,6890,6890,6880,2
|
|
20230613,104200,40369410,6870,6870,6870,6870,16
|
|
20230613,104100,40259490,6890,6890,6890,6890,0
|
|
20230613,104000,40259490,6890,6890,6890,6890,0
|
|
20230613,103900,40259490,6890,6890,6890,6890,0
|
|
20230613,103800,40259490,6890,6870,6890,6870,15
|
|
20230613,103700,40156380,6870,6870,6870,6870,0
|
|
20230613,103600,40156380,6870,6870,6870,6870,0
|
|
20230613,103500,40156380,6870,6870,6870,6870,0
|
|
20230613,103400,40156380,6870,6860,6870,6860,225
|
|
20230613,103300,38611800,6860,6860,6860,6860,0
|
|
20230613,103200,38611800,6860,6860,6860,6860,15
|
|
20230613,103100,38508900,6860,6860,6860,6860,1
|
|
20230613,103000,38502040,6860,6860,6860,6860,0
|
|
20230613,102900,38502040,6860,6860,6860,6860,0
|
|
20230613,102800,38502040,6860,6860,6860,6860,0
|
|
20230613,102700,38502040,6860,6860,6860,6860,0
|
|
20230613,102600,38502040,6860,6860,6860,6860,0
|
|
20230613,102500,38502040,6860,6860,6860,6860,0
|
|
20230613,102400,38502040,6860,6860,6860,6860,0
|
|
20230613,102300,38502040,6860,6860,6860,6860,0
|
|
20230613,102200,38502040,6860,6860,6860,6860,0
|
|
20230613,102100,38502040,6860,6860,6860,6860,0
|
|
20230613,102000,38502040,6860,6860,6860,6860,1
|
|
20230613,101900,38495180,6860,6860,6860,6860,0
|
|
20230613,101800,38495180,6860,6860,6860,6860,0
|
|
20230613,101700,38495180,6860,6860,6860,6860,0
|
|
20230613,101600,38495180,6860,6860,6860,6860,1
|
|
20230613,101500,38488320,6860,6860,6860,6860,0
|
|
20230613,101400,38488320,6860,6860,6860,6860,0
|
|
20230613,101300,38488320,6860,6860,6860,6860,0
|
|
20230613,101200,38488320,6860,6850,6860,6850,2
|
|
20230613,101100,38474610,6840,6840,6840,6840,0
|
|
20230613,101000,38474610,6840,6840,6840,6840,0
|
|
20230613,100900,38474610,6840,6840,6840,6840,0
|
|
20230613,100800,38474610,6840,6840,6840,6840,0
|
|
20230613,100700,38474610,6840,6840,6840,6840,0
|
|
20230613,100600,38474610,6840,6840,6840,6840,0
|
|
20230613,100500,38474610,6840,6840,6840,6840,0
|
|
20230613,100400,38474610,6840,6840,6840,6840,0
|
|
20230613,100300,38474610,6840,6840,6840,6840,0
|
|
20230613,100200,38474610,6840,6840,6840,6840,0
|
|
20230613,100100,38474610,6840,6840,6840,6840,0
|
|
20230613,100000,38474610,6840,6840,6840,6840,120
|
|
20230613,095900,37653810,6860,6860,6860,6860,0
|
|
20230613,095800,37653810,6860,6860,6860,6860,0
|
|
20230613,095700,37653810,6860,6860,6860,6860,0
|
|
20230613,095600,37653810,6860,6860,6860,6860,0
|
|
20230613,095500,37653810,6860,6860,6860,6860,0
|
|
20230613,095400,37653810,6860,6860,6860,6860,1
|
|
20230613,095300,37646950,6860,6860,6860,6860,0
|
|
20230613,095200,37646950,6860,6840,6860,6840,4
|
|
20230613,095100,37619570,6840,6840,6840,6840,0
|
|
20230613,095000,37619570,6840,6840,6840,6840,0
|
|
20230613,094900,37619570,6840,6840,6840,6840,0
|
|
20230613,094800,37619570,6840,6840,6840,6840,0
|
|
20230613,094700,37619570,6840,6840,6840,6840,0
|
|
20230613,094600,37619570,6840,6840,6840,6840,105
|
|
20230613,094500,36901370,6840,6840,6840,6840,2
|
|
20230613,094400,36887690,6850,6850,6850,6850,1
|
|
20230613,094300,36880840,6860,6860,6860,6860,0
|
|
20230613,094200,36880840,6860,6860,6860,6860,0
|
|
20230613,094100,36880840,6860,6860,6860,6860,0
|
|
20230613,094000,36880840,6860,6860,6860,6860,0
|
|
20230613,093900,36880840,6860,6860,6860,6860,0
|
|
20230613,093800,36880840,6860,6860,6860,6860,0
|
|
20230613,093700,36880840,6860,6860,6860,6860,0
|
|
20230613,093600,36880840,6860,6850,6860,6850,2
|
|
20230613,093500,36867130,6850,6850,6850,6850,0
|
|
20230613,093400,36867130,6850,6850,6850,6850,0
|
|
20230613,093300,36867130,6850,6850,6850,6850,0
|
|
20230613,093200,36867130,6850,6850,6850,6850,4
|
|
20230613,093100,36839730,6800,6800,6800,6800,131
|
|
20230613,093000,35948930,6810,6810,6810,6810,5
|
|
20230613,092900,35914880,6820,6820,6820,6820,8
|
|
20230613,092800,35860320,6830,6810,6830,6810,19
|
|
20230613,092700,35730790,6810,6820,6820,6810,201
|
|
20230613,092600,34361970,6820,6830,6830,6820,67
|
|
20230613,092500,33904810,6820,6820,6820,6820,0
|
|
20230613,092400,33904810,6820,6800,6820,6800,159
|
|
20230613,092300,32823430,6840,6800,6840,6800,500
|
|
20230613,092200,29422630,6830,6800,6830,6800,301
|
|
20230613,092100,27375800,6800,6800,6800,6800,0
|
|
20230613,092000,27375800,6800,6810,6810,6800,19
|
|
20230613,091900,27246520,6800,6830,6830,6800,200
|
|
20230613,091800,25886410,6800,6840,6840,6800,439
|
|
20230613,091700,22895540,6850,6850,6850,6850,0
|
|
20230613,091600,22895540,6850,6850,6850,6850,0
|
|
20230613,091500,22895540,6850,6850,6870,6850,4
|
|
20230613,091400,22868120,6850,6850,6850,6850,0
|
|
20230613,091300,22868120,6850,6850,6850,6850,0
|
|
20230613,091200,22868120,6850,6850,6850,6850,0
|
|
20230613,091100,22868120,6850,6850,6850,6850,0
|
|
20230613,091000,22868120,6850,6850,6850,6850,53
|
|
20230613,090900,22505070,6850,6850,6850,6850,0
|
|
20230613,090800,22505070,6850,6840,6850,6840,15
|
|
20230613,090700,22402370,6800,6800,6800,6800,0
|
|
20230613,090600,22402370,6800,6800,6800,6800,0
|
|
20230613,090500,22402370,6800,6810,6810,6800,753
|
|
20230613,090400,17281440,6810,6820,6830,6810,1385
|
|
20230613,090300,7829450,6830,6830,6830,6830,24
|
|
20230613,090200,7665530,6830,6830,6830,6830,8
|
|
20230613,090100,7610890,6840,6840,6840,6840,0
|
|
20230613,090000,7610890,6840,6800,6890,6800,1119
|