669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,544570450,6530,6530,6530,6530,789
|
|
20230623,200500,544570450,6530,6530,6530,6530,0
|
|
20230623,200400,544570450,6530,6530,6530,6530,0
|
|
20230623,200300,544570450,6530,6530,6530,6530,0
|
|
20230623,200200,544570450,6530,6530,6530,6530,0
|
|
20230623,200100,544570450,6530,6530,6530,6530,0
|
|
20230623,200000,544570450,6530,6530,6530,6530,0
|
|
20230623,195900,544570450,6530,6530,6530,6530,0
|
|
20230623,195800,544570450,6530,6530,6530,6530,0
|
|
20230623,195700,544570450,6530,6530,6530,6530,0
|
|
20230623,195600,544570450,6530,6530,6530,6530,0
|
|
20230623,195500,544570450,6530,6530,6530,6530,0
|
|
20230623,195400,544570450,6530,6530,6530,6530,0
|
|
20230623,195300,544570450,6530,6530,6530,6530,0
|
|
20230623,195200,544570450,6530,6530,6530,6530,0
|
|
20230623,195100,544570450,6530,6530,6530,6530,0
|
|
20230623,195000,544570450,6530,6530,6530,6530,0
|
|
20230623,194900,544570450,6530,6530,6530,6530,0
|
|
20230623,194800,544570450,6530,6530,6530,6530,0
|
|
20230623,194700,544570450,6530,6530,6530,6530,0
|
|
20230623,194600,544570450,6530,6530,6530,6530,0
|
|
20230623,194500,544570450,6530,6530,6530,6530,0
|
|
20230623,194400,544570450,6530,6530,6530,6530,0
|
|
20230623,194300,544570450,6530,6530,6530,6530,0
|
|
20230623,194200,544570450,6530,6530,6530,6530,0
|
|
20230623,194100,544570450,6530,6530,6530,6530,0
|
|
20230623,194000,544570450,6530,6530,6530,6530,0
|
|
20230623,193900,544570450,6530,6530,6530,6530,0
|
|
20230623,193800,544570450,6530,6530,6530,6530,0
|
|
20230623,193700,544570450,6530,6530,6530,6530,0
|
|
20230623,193600,544570450,6530,6530,6530,6530,789
|
|
20230623,193500,544570450,6530,6530,6530,6530,0
|
|
20230623,193400,544570450,6530,6530,6530,6530,0
|
|
20230623,193300,544570450,6530,6530,6530,6530,0
|
|
20230623,193200,544570450,6530,6530,6530,6530,0
|
|
20230623,193100,544570450,6530,6530,6530,6530,0
|
|
20230623,193000,544570450,6530,6530,6530,6530,0
|
|
20230623,192900,544570450,6530,6530,6530,6530,0
|
|
20230623,192800,544570450,6530,6530,6530,6530,0
|
|
20230623,192700,544570450,6530,6530,6530,6530,0
|
|
20230623,192600,544570450,6530,6530,6530,6530,0
|
|
20230623,192500,544570450,6530,6530,6530,6530,0
|
|
20230623,192400,544570450,6530,6530,6530,6530,0
|
|
20230623,192300,544570450,6530,6530,6530,6530,0
|
|
20230623,192200,544570450,6530,6530,6530,6530,0
|
|
20230623,192100,544570450,6530,6530,6530,6530,0
|
|
20230623,192000,544570450,6530,6530,6530,6530,0
|
|
20230623,191900,544570450,6530,6530,6530,6530,0
|
|
20230623,191800,544570450,6530,6530,6530,6530,0
|
|
20230623,191700,544570450,6530,6530,6530,6530,0
|
|
20230623,191600,544570450,6530,6530,6530,6530,0
|
|
20230623,191500,544570450,6530,6530,6530,6530,0
|
|
20230623,191400,544570450,6530,6530,6530,6530,0
|
|
20230623,191300,544570450,6530,6530,6530,6530,0
|
|
20230623,191200,544570450,6530,6530,6530,6530,0
|
|
20230623,191100,544570450,6530,6530,6530,6530,0
|
|
20230623,191000,544570450,6530,6530,6530,6530,0
|
|
20230623,190900,544570450,6530,6530,6530,6530,0
|
|
20230623,190800,544570450,6530,6530,6530,6530,0
|
|
20230623,190700,544570450,6530,6530,6530,6530,0
|
|
20230623,190600,544570450,6530,6530,6530,6530,789
|
|
20230623,190500,544570450,6530,6530,6530,6530,0
|
|
20230623,190400,544570450,6530,6530,6530,6530,0
|
|
20230623,190300,544570450,6530,6530,6530,6530,0
|
|
20230623,190200,544570450,6530,6530,6530,6530,0
|
|
20230623,190100,544570450,6530,6530,6530,6530,0
|
|
20230623,190000,544570450,6530,6530,6530,6530,0
|
|
20230623,185900,544570450,6530,6530,6530,6530,0
|
|
20230623,185800,544570450,6530,6530,6530,6530,0
|
|
20230623,185700,544570450,6530,6530,6530,6530,0
|
|
20230623,185600,544570450,6530,6530,6530,6530,0
|
|
20230623,185500,544570450,6530,6530,6530,6530,0
|
|
20230623,185400,544570450,6530,6530,6530,6530,0
|
|
20230623,185300,544570450,6530,6530,6530,6530,0
|
|
20230623,185200,544570450,6530,6530,6530,6530,0
|
|
20230623,185100,544570450,6530,6530,6530,6530,0
|
|
20230623,185000,544570450,6530,6530,6530,6530,0
|
|
20230623,184900,544570450,6530,6530,6530,6530,0
|
|
20230623,184800,544570450,6530,6530,6530,6530,0
|
|
20230623,184700,544570450,6530,6530,6530,6530,0
|
|
20230623,184600,544570450,6530,6530,6530,6530,0
|
|
20230623,184500,544570450,6530,6530,6530,6530,0
|
|
20230623,184400,544570450,6530,6530,6530,6530,0
|
|
20230623,184300,544570450,6530,6530,6530,6530,0
|
|
20230623,184200,544570450,6530,6530,6530,6530,0
|
|
20230623,184100,544570450,6530,6530,6530,6530,0
|
|
20230623,184000,544570450,6530,6530,6530,6530,0
|
|
20230623,183900,544570450,6530,6530,6530,6530,0
|
|
20230623,183800,544570450,6530,6530,6530,6530,0
|
|
20230623,183700,544570450,6530,6530,6530,6530,0
|
|
20230623,183600,544570450,6530,6530,6530,6530,789
|
|
20230623,183500,544570450,6530,6530,6530,6530,0
|
|
20230623,183400,544570450,6530,6530,6530,6530,0
|
|
20230623,183300,544570450,6530,6530,6530,6530,0
|
|
20230623,183200,544570450,6530,6530,6530,6530,0
|
|
20230623,183100,544570450,6530,6530,6530,6530,0
|
|
20230623,183000,544570450,6530,6530,6530,6530,0
|
|
20230623,182900,544570450,6530,6530,6530,6530,0
|
|
20230623,182800,544570450,6530,6530,6530,6530,0
|
|
20230623,182700,544570450,6530,6530,6530,6530,0
|
|
20230623,182600,544570450,6530,6530,6530,6530,0
|
|
20230623,182500,544570450,6530,6530,6530,6530,0
|
|
20230623,182400,544570450,6530,6530,6530,6530,0
|
|
20230623,182300,544570450,6530,6530,6530,6530,0
|
|
20230623,182200,544570450,6530,6530,6530,6530,0
|
|
20230623,182100,544570450,6530,6530,6530,6530,0
|
|
20230623,182000,544570450,6530,6530,6530,6530,0
|
|
20230623,181900,544570450,6530,6530,6530,6530,0
|
|
20230623,181800,544570450,6530,6530,6530,6530,0
|
|
20230623,181700,544570450,6530,6530,6530,6530,0
|
|
20230623,181600,544570450,6530,6530,6530,6530,0
|
|
20230623,181500,544570450,6530,6530,6530,6530,0
|
|
20230623,181400,544570450,6530,6530,6530,6530,0
|
|
20230623,181300,544570450,6530,6530,6530,6530,0
|
|
20230623,181200,544570450,6530,6530,6530,6530,0
|
|
20230623,181100,544570450,6530,6530,6530,6530,0
|
|
20230623,181000,544570450,6530,6530,6530,6530,0
|
|
20230623,180900,544570450,6530,6530,6530,6530,0
|
|
20230623,180800,544570450,6530,6530,6530,6530,0
|
|
20230623,180700,544570450,6530,6530,6530,6530,0
|
|
20230623,180600,544570450,6530,6530,6530,6530,789
|
|
20230623,180500,544570450,6530,6530,6530,6530,0
|
|
20230623,180400,544570450,6530,6530,6530,6530,0
|
|
20230623,180300,544570450,6530,6530,6530,6530,0
|
|
20230623,180200,544570450,6530,6530,6530,6530,0
|
|
20230623,180100,544570450,6530,6530,6530,6530,0
|
|
20230623,180000,544570450,6530,6530,6530,6530,0
|
|
20230623,175900,544570450,6530,6530,6530,6530,0
|
|
20230623,175800,544570450,6530,6530,6530,6530,0
|
|
20230623,175700,544570450,6530,6530,6530,6530,0
|
|
20230623,175600,544570450,6530,6530,6530,6530,0
|
|
20230623,175500,544570450,6530,6530,6530,6530,0
|
|
20230623,175400,544570450,6530,6530,6530,6530,0
|
|
20230623,175300,544570450,6530,6530,6530,6530,0
|
|
20230623,175200,544570450,6530,6530,6530,6530,0
|
|
20230623,175100,544570450,6530,6530,6530,6530,0
|
|
20230623,175000,544570450,6530,6530,6530,6530,0
|
|
20230623,174900,544570450,6530,6530,6530,6530,0
|
|
20230623,174800,544570450,6530,6530,6530,6530,0
|
|
20230623,174700,544570450,6530,6530,6530,6530,0
|
|
20230623,174600,544570450,6530,6530,6530,6530,0
|
|
20230623,174500,544570450,6530,6530,6530,6530,0
|
|
20230623,174400,544570450,6530,6530,6530,6530,0
|
|
20230623,174300,544570450,6530,6530,6530,6530,0
|
|
20230623,174200,544570450,6530,6530,6530,6530,0
|
|
20230623,174100,544570450,6530,6530,6530,6530,0
|
|
20230623,174000,544570450,6530,6530,6530,6530,0
|
|
20230623,173900,544570450,6530,6530,6530,6530,0
|
|
20230623,173800,544570450,6530,6530,6530,6530,0
|
|
20230623,173700,544570450,6530,6530,6530,6530,0
|
|
20230623,173600,544570450,6530,6530,6530,6530,789
|
|
20230623,173500,544570450,6530,6530,6530,6530,0
|
|
20230623,173400,544570450,6530,6530,6530,6530,0
|
|
20230623,173300,544570450,6530,6530,6530,6530,0
|
|
20230623,173200,544570450,6530,6530,6530,6530,0
|
|
20230623,173100,544570450,6530,6530,6530,6530,0
|
|
20230623,173000,544570450,6530,6530,6530,6530,0
|
|
20230623,172900,544570450,6530,6530,6530,6530,0
|
|
20230623,172800,544570450,6530,6530,6530,6530,0
|
|
20230623,172700,544570450,6530,6530,6530,6530,0
|
|
20230623,172600,544570450,6530,6530,6530,6530,0
|
|
20230623,172500,544570450,6530,6530,6530,6530,0
|
|
20230623,172400,544570450,6530,6530,6530,6530,0
|
|
20230623,172300,544570450,6530,6530,6530,6530,0
|
|
20230623,172200,544570450,6530,6530,6530,6530,0
|
|
20230623,172100,544570450,6530,6530,6530,6530,0
|
|
20230623,172000,544570450,6530,6530,6530,6530,0
|
|
20230623,171900,544570450,6530,6530,6530,6530,0
|
|
20230623,171800,544570450,6530,6530,6530,6530,0
|
|
20230623,171700,544570450,6530,6530,6530,6530,0
|
|
20230623,171600,544570450,6530,6530,6530,6530,0
|
|
20230623,171500,544570450,6530,6530,6530,6530,0
|
|
20230623,171400,544570450,6530,6530,6530,6530,0
|
|
20230623,171300,544570450,6530,6530,6530,6530,0
|
|
20230623,171200,544570450,6530,6530,6530,6530,0
|
|
20230623,171100,544570450,6530,6530,6530,6530,0
|
|
20230623,171000,544570450,6530,6530,6530,6530,0
|
|
20230623,170900,544570450,6530,6530,6530,6530,0
|
|
20230623,170800,544570450,6530,6530,6530,6530,0
|
|
20230623,170700,544570450,6530,6530,6530,6530,0
|
|
20230623,170600,544570450,6530,6530,6530,6530,789
|
|
20230623,170500,544570450,6530,6530,6530,6530,0
|
|
20230623,170400,544570450,6530,6530,6530,6530,0
|
|
20230623,170300,544570450,6530,6530,6530,6530,0
|
|
20230623,170200,544570450,6530,6530,6530,6530,0
|
|
20230623,170100,544570450,6530,6530,6530,6530,0
|
|
20230623,170000,544570450,6530,6530,6530,6530,0
|
|
20230623,165900,544570450,6530,6530,6530,6530,0
|
|
20230623,165800,544570450,6530,6530,6530,6530,0
|
|
20230623,165700,544570450,6530,6530,6530,6530,0
|
|
20230623,165600,544570450,6530,6530,6530,6530,0
|
|
20230623,165500,544570450,6530,6530,6530,6530,0
|
|
20230623,165400,544570450,6530,6530,6530,6530,0
|
|
20230623,165300,544570450,6530,6530,6530,6530,0
|
|
20230623,165200,544570450,6530,6530,6530,6530,0
|
|
20230623,165100,544570450,6530,6530,6530,6530,0
|
|
20230623,165000,544570450,6530,6530,6530,6530,0
|
|
20230623,164900,544570450,6530,6530,6530,6530,0
|
|
20230623,164800,544570450,6530,6530,6530,6530,0
|
|
20230623,164700,544570450,6530,6530,6530,6530,0
|
|
20230623,164600,544570450,6530,6530,6530,6530,0
|
|
20230623,164500,544570450,6530,6530,6530,6530,0
|
|
20230623,164400,544570450,6530,6530,6530,6530,0
|
|
20230623,164300,544570450,6530,6530,6530,6530,0
|
|
20230623,164200,544570450,6530,6530,6530,6530,0
|
|
20230623,164100,544570450,6530,6530,6530,6530,0
|
|
20230623,164000,544570450,6530,6530,6530,6530,0
|
|
20230623,163900,544570450,6530,6530,6530,6530,0
|
|
20230623,163800,544570450,6530,6530,6530,6530,0
|
|
20230623,163700,544570450,6530,6530,6530,6530,0
|
|
20230623,163600,544570450,6530,6530,6530,6530,789
|
|
20230623,163500,544570450,6530,6530,6530,6530,0
|
|
20230623,163400,544570450,6530,6530,6530,6530,0
|
|
20230623,163300,544570450,6530,6530,6530,6530,0
|
|
20230623,163200,544570450,6530,6530,6530,6530,0
|
|
20230623,163100,544570450,6530,6530,6530,6530,0
|
|
20230623,163000,544570450,6530,6530,6530,6530,0
|
|
20230623,162900,544570450,6530,6530,6530,6530,0
|
|
20230623,162800,544570450,6530,6530,6530,6530,0
|
|
20230623,162700,544570450,6530,6530,6530,6530,0
|
|
20230623,162600,544570450,6530,6530,6530,6530,0
|
|
20230623,162500,544570450,6530,6530,6530,6530,0
|
|
20230623,162400,544570450,6530,6530,6530,6530,0
|
|
20230623,162300,544570450,6530,6530,6530,6530,0
|
|
20230623,162200,544570450,6530,6530,6530,6530,0
|
|
20230623,162100,544570450,6530,6530,6530,6530,0
|
|
20230623,162000,544570450,6530,6530,6530,6530,0
|
|
20230623,161900,544570450,6530,6530,6530,6530,0
|
|
20230623,161800,544570450,6530,6530,6530,6530,0
|
|
20230623,161700,544570450,6530,6530,6530,6530,0
|
|
20230623,161600,544570450,6530,6530,6530,6530,0
|
|
20230623,161500,544570450,6530,6530,6530,6530,0
|
|
20230623,161400,544570450,6530,6530,6530,6530,0
|
|
20230623,161300,544570450,6530,6530,6530,6530,0
|
|
20230623,161200,544570450,6530,6530,6530,6530,0
|
|
20230623,161100,544570450,6530,6530,6530,6530,0
|
|
20230623,161000,544570450,6530,6530,6530,6530,0
|
|
20230623,160900,544570450,6530,6530,6530,6530,0
|
|
20230623,160800,544570450,6530,6530,6530,6530,0
|
|
20230623,160700,544570450,6530,6530,6530,6530,0
|
|
20230623,160600,544570450,6530,6530,6530,6530,789
|
|
20230623,160500,544570450,6530,6530,6530,6530,0
|
|
20230623,160400,544570450,6530,6530,6530,6530,0
|
|
20230623,160300,544570450,6530,6530,6530,6530,0
|
|
20230623,160200,544570450,6530,6530,6530,6530,0
|
|
20230623,160100,544570450,6530,6530,6530,6530,0
|
|
20230623,160000,544570450,6530,6530,6530,6530,0
|
|
20230623,155900,544570450,6530,6530,6530,6530,0
|
|
20230623,155800,544570450,6530,6530,6530,6530,0
|
|
20230623,155700,544570450,6530,6530,6530,6530,0
|
|
20230623,155600,544570450,6530,6530,6530,6530,0
|
|
20230623,155500,544570450,6530,6530,6530,6530,0
|
|
20230623,155400,544570450,6530,6530,6530,6530,0
|
|
20230623,155300,544570450,6530,6530,6530,6530,0
|
|
20230623,155200,544570450,6530,6530,6530,6530,0
|
|
20230623,155100,544570450,6530,6530,6530,6530,0
|
|
20230623,155000,544570450,6530,6530,6530,6530,0
|
|
20230623,154900,544570450,6530,6530,6530,6530,0
|
|
20230623,154800,544570450,6530,6530,6530,6530,0
|
|
20230623,154700,544570450,6530,6530,6530,6530,0
|
|
20230623,154600,544570450,6530,6530,6530,6530,0
|
|
20230623,154500,544570450,6530,6530,6530,6530,0
|
|
20230623,154400,544570450,6530,6530,6530,6530,0
|
|
20230623,154300,544570450,6530,6530,6530,6530,0
|
|
20230623,154200,544570450,6530,6530,6530,6530,0
|
|
20230623,154100,544570450,6530,6530,6530,6530,0
|
|
20230623,154000,544570450,6530,6530,6530,6530,0
|
|
20230623,153900,544570450,6530,6530,6530,6530,0
|
|
20230623,153800,544570450,6530,6530,6530,6530,0
|
|
20230623,153700,544570450,6530,6530,6530,6530,0
|
|
20230623,153600,544570450,6530,6530,6530,6530,789
|
|
20230623,153500,544570450,6530,6530,6530,6530,0
|
|
20230623,153400,544570450,6530,6530,6530,6530,0
|
|
20230623,153300,544570450,6530,6530,6530,6530,0
|
|
20230623,153200,544570450,6530,6530,6530,6530,0
|
|
20230623,153100,544570450,6530,6530,6530,6530,0
|
|
20230623,153000,544570450,6530,6530,6530,6530,789
|
|
20230623,152900,539418280,6530,6530,6530,6530,0
|
|
20230623,152800,539418280,6530,6530,6530,6530,0
|
|
20230623,152700,539418280,6530,6530,6530,6530,0
|
|
20230623,152600,539418280,6530,6530,6530,6530,0
|
|
20230623,152500,539418280,6530,6530,6530,6530,0
|
|
20230623,152400,539418280,6530,6530,6530,6530,0
|
|
20230623,152300,539418280,6530,6530,6530,6530,0
|
|
20230623,152200,539418280,6530,6530,6530,6530,0
|
|
20230623,152100,539418280,6530,6530,6530,6530,0
|
|
20230623,152000,539418280,6530,6530,6530,6530,0
|
|
20230623,151900,539418280,6530,6520,6530,6520,429
|
|
20230623,151800,536621060,6520,6520,6520,6520,0
|
|
20230623,151700,536621060,6520,6530,6530,6520,1072
|
|
20230623,151600,529630630,6540,6540,6540,6540,162
|
|
20230623,151500,528571150,6530,6520,6530,6520,805
|
|
20230623,151400,523315740,6520,6530,6530,6510,206
|
|
20230623,151300,521972670,6530,6530,6530,6520,74
|
|
20230623,151200,521489950,6520,6520,6520,6520,156
|
|
20230623,151100,520472830,6520,6530,6530,6520,22
|
|
20230623,151000,520329370,6530,6540,6540,6530,123
|
|
20230623,150900,519526060,6530,6530,6530,6530,18
|
|
20230623,150800,519408520,6540,6550,6550,6540,395
|
|
20230623,150700,516821280,6550,6550,6550,6540,108
|
|
20230623,150600,516113910,6560,6560,6560,6560,0
|
|
20230623,150500,516113910,6560,6560,6560,6560,215
|
|
20230623,150400,514703510,6520,6520,6560,6520,1007
|
|
20230623,150300,508116410,6510,6510,6510,6500,24
|
|
20230623,150200,507960370,6520,6510,6520,6510,168
|
|
20230623,150100,506866640,6510,6520,6520,6510,537
|
|
20230623,150000,503370760,6530,6530,6530,6530,8
|
|
20230623,145900,503318520,6520,6510,6530,6510,385
|
|
20230623,145800,500808290,6510,6510,6510,6510,13
|
|
20230623,145700,500723660,6490,6520,6520,6490,591
|
|
20230623,145600,496875960,6510,6490,6510,6490,1501
|
|
20230623,145500,487119130,6480,6490,6490,6480,44
|
|
20230623,145400,486833580,6490,6470,6490,6470,153
|
|
20230623,145300,485843450,6470,6480,6480,6450,1730
|
|
20230623,145200,474663380,6480,6480,6500,6480,887
|
|
20230623,145100,468913090,6480,6480,6490,6470,547
|
|
20230623,145000,465367970,6480,6480,6480,6450,1105
|
|
20230623,144900,458228140,6500,6460,6500,6450,14394
|
|
20230623,144800,365152830,6200,6200,6200,6200,0
|
|
20230623,144700,365152830,6200,6200,6200,6200,0
|
|
20230623,144600,365152830,6200,6580,6580,6200,12857
|
|
20230623,144500,282075830,6590,6590,6590,6590,10
|
|
20230623,144400,282009930,6600,6600,6600,6600,0
|
|
20230623,144300,282009930,6600,6580,6600,6580,1502
|
|
20230623,144200,272126750,6590,6590,6590,6590,99
|
|
20230623,144100,271474340,6590,6590,6590,6590,0
|
|
20230623,144000,271474340,6590,6590,6590,6590,0
|
|
20230623,143900,271474340,6590,6590,6590,6590,0
|
|
20230623,143800,271474340,6590,6590,6590,6590,0
|
|
20230623,143700,271474340,6590,6590,6590,6590,1
|
|
20230623,143600,271467750,6610,6610,6610,6610,3
|
|
20230623,143500,271447920,6610,6600,6610,6600,3
|
|
20230623,143400,271428100,6600,6600,6600,6600,0
|
|
20230623,143300,271428100,6600,6600,6600,6600,0
|
|
20230623,143200,271428100,6600,6600,6600,6600,0
|
|
20230623,143100,271428100,6600,6600,6600,6600,0
|
|
20230623,143000,271428100,6600,6600,6600,6600,0
|
|
20230623,142900,271428100,6600,6610,6610,6600,2641
|
|
20230623,142800,253977500,6610,6610,6610,6610,48
|
|
20230623,142700,253660220,6610,6610,6610,6610,1
|
|
20230623,142600,253653610,6610,6610,6610,6610,0
|
|
20230623,142500,253653610,6610,6610,6610,6610,0
|
|
20230623,142400,253653610,6610,6610,6610,6610,0
|
|
20230623,142300,253653610,6610,6610,6610,6610,1189
|
|
20230623,142200,245794320,6610,6600,6610,6600,1134
|
|
20230623,142100,238302180,6600,6600,6600,6600,0
|
|
20230623,142000,238302180,6600,6600,6600,6600,0
|
|
20230623,141900,238302180,6600,6600,6600,6600,0
|
|
20230623,141800,238302180,6600,6600,6600,6600,187
|
|
20230623,141700,237067980,6590,6590,6590,6590,200
|
|
20230623,141600,235749980,6600,6600,6600,6600,40
|
|
20230623,141500,235485980,6590,6590,6590,6590,0
|
|
20230623,141400,235485980,6590,6590,6590,6590,0
|
|
20230623,141300,235485980,6590,6600,6600,6590,35
|
|
20230623,141200,235255230,6600,6600,6600,6600,3
|
|
20230623,141100,235235430,6600,6600,6610,6600,776
|
|
20230623,141000,230113780,6610,6610,6610,6610,0
|
|
20230623,140900,230113780,6610,6610,6610,6610,0
|
|
20230623,140800,230113780,6610,6610,6610,6610,21
|
|
20230623,140700,229974970,6610,6610,6610,6610,1
|
|
20230623,140600,229968360,6610,6600,6620,6600,508
|
|
20230623,140500,226609410,6600,6600,6600,6600,280
|
|
20230623,140400,224761410,6600,6600,6600,6600,220
|
|
20230623,140300,223309410,6600,6600,6600,6600,0
|
|
20230623,140200,223309410,6600,6600,6600,6600,614
|
|
20230623,140100,219257010,6600,6620,6620,6600,487
|
|
20230623,140000,216041410,6600,6610,6610,6600,176
|
|
20230623,135900,214878060,6610,6610,6610,6610,0
|
|
20230623,135800,214878060,6610,6610,6610,6610,0
|
|
20230623,135700,214878060,6610,6610,6610,6610,0
|
|
20230623,135600,214878060,6610,6610,6610,6610,1
|
|
20230623,135500,214871450,6610,6610,6610,6610,2
|
|
20230623,135400,214858230,6600,6600,6600,6600,0
|
|
20230623,135300,214858230,6600,6600,6600,6600,3
|
|
20230623,135200,214838430,6600,6600,6600,6600,43
|
|
20230623,135100,214554630,6600,6600,6600,6600,264
|
|
20230623,135000,212812230,6600,6600,6600,6600,0
|
|
20230623,134900,212812230,6600,6600,6600,6600,5
|
|
20230623,134800,212779230,6600,6600,6600,6600,0
|
|
20230623,134700,212779230,6600,6600,6600,6600,0
|
|
20230623,134600,212779230,6600,6600,6600,6600,0
|
|
20230623,134500,212779230,6600,6600,6600,6600,100
|
|
20230623,134400,212119230,6600,6600,6600,6600,0
|
|
20230623,134300,212119230,6600,6600,6600,6600,656
|
|
20230623,134200,207789630,6600,6600,6600,6600,0
|
|
20230623,134100,207789630,6600,6600,6600,6600,0
|
|
20230623,134000,207789630,6600,6600,6600,6600,0
|
|
20230623,133900,207789630,6600,6600,6600,6600,9
|
|
20230623,133800,207730230,6600,6600,6600,6600,0
|
|
20230623,133700,207730230,6600,6600,6600,6600,200
|
|
20230623,133600,206410230,6600,6600,6600,6600,930
|
|
20230623,133500,200272230,6600,6600,6600,6600,17
|
|
20230623,133400,200160030,6610,6610,6610,6610,0
|
|
20230623,133300,200160030,6610,6610,6610,6610,480
|
|
20230623,133200,196987230,6610,6610,6610,6610,143
|
|
20230623,133100,196042000,6610,6610,6610,6610,16
|
|
20230623,133000,195936240,6610,6610,6610,6610,333
|
|
20230623,132900,193735110,6620,6620,6620,6620,615
|
|
20230623,132800,189663810,6640,6640,6640,6640,0
|
|
20230623,132700,189663810,6640,6640,6640,6640,32
|
|
20230623,132600,189451330,6640,6640,6640,6640,0
|
|
20230623,132500,189451330,6640,6640,6640,6640,0
|
|
20230623,132400,189451330,6640,6640,6640,6640,0
|
|
20230623,132300,189451330,6640,6640,6640,6640,0
|
|
20230623,132200,189451330,6640,6640,6640,6640,0
|
|
20230623,132100,189451330,6640,6640,6640,6640,0
|
|
20230623,132000,189451330,6640,6640,6640,6640,10
|
|
20230623,131900,189384930,6630,6630,6630,6630,636
|
|
20230623,131800,185168250,6640,6640,6640,6640,0
|
|
20230623,131700,185168250,6640,6640,6640,6640,100
|
|
20230623,131600,184504250,6640,6640,6640,6640,0
|
|
20230623,131500,184504250,6640,6640,6640,6640,0
|
|
20230623,131400,184504250,6640,6640,6640,6640,10
|
|
20230623,131300,184437850,6640,6640,6640,6640,1
|
|
20230623,131200,184431210,6640,6640,6640,6640,0
|
|
20230623,131100,184431210,6640,6640,6640,6640,0
|
|
20230623,131000,184431210,6640,6640,6640,6640,0
|
|
20230623,130900,184431210,6640,6640,6640,6640,0
|
|
20230623,130800,184431210,6640,6640,6640,6640,65
|
|
20230623,130700,183999610,6640,6640,6640,6640,0
|
|
20230623,130600,183999610,6640,6640,6640,6640,0
|
|
20230623,130500,183999610,6640,6640,6640,6640,0
|
|
20230623,130400,183999610,6640,6640,6640,6640,0
|
|
20230623,130300,183999610,6640,6640,6640,6640,0
|
|
20230623,130200,183999610,6640,6640,6640,6640,10
|
|
20230623,130100,183933210,6640,6640,6640,6640,153
|
|
20230623,130000,182917290,6630,6630,6630,6630,0
|
|
20230623,125900,182917290,6630,6630,6630,6630,10
|
|
20230623,125800,182850990,6640,6640,6640,6640,1357
|
|
20230623,125700,173840510,6650,6650,6650,6650,892
|
|
20230623,125600,167908710,6650,6650,6650,6650,0
|
|
20230623,125500,167908710,6650,6650,6650,6650,105
|
|
20230623,125400,167210460,6650,6640,6650,6640,1192
|
|
20230623,125300,159284520,6650,6630,6650,6630,2653
|
|
20230623,125200,141677740,6620,6610,6620,6610,3696
|
|
20230623,125100,117232150,6610,6610,6610,6610,0
|
|
20230623,125000,117232150,6610,6610,6610,6610,0
|
|
20230623,124900,117232150,6610,6610,6610,6610,108
|
|
20230623,124800,116518270,6610,6610,6610,6610,0
|
|
20230623,124700,116518270,6610,6610,6610,6610,0
|
|
20230623,124600,116518270,6610,6610,6610,6610,0
|
|
20230623,124500,116518270,6610,6610,6610,6610,0
|
|
20230623,124400,116518270,6610,6610,6610,6610,32
|
|
20230623,124300,116306750,6610,6610,6610,6610,190
|
|
20230623,124200,115050850,6610,6610,6610,6610,0
|
|
20230623,124100,115050850,6610,6610,6610,6610,0
|
|
20230623,124000,115050850,6610,6610,6610,6610,0
|
|
20230623,123900,115050850,6610,6610,6610,6610,0
|
|
20230623,123800,115050850,6610,6610,6610,6610,110
|
|
20230623,123700,114323750,6620,6620,6620,6620,0
|
|
20230623,123600,114323750,6620,6620,6620,6620,7
|
|
20230623,123500,114277410,6620,6620,6620,6620,21
|
|
20230623,123400,114138390,6610,6610,6610,6610,20
|
|
20230623,123300,114006190,6610,6610,6610,6610,20
|
|
20230623,123200,113873990,6610,6610,6610,6610,1
|
|
20230623,123100,113867380,6610,6610,6610,6610,0
|
|
20230623,123000,113867380,6610,6610,6610,6610,39
|
|
20230623,122900,113609590,6620,6620,6620,6620,0
|
|
20230623,122800,113609590,6620,6620,6620,6620,0
|
|
20230623,122700,113609590,6620,6620,6620,6620,0
|
|
20230623,122600,113609590,6620,6620,6620,6620,1090
|
|
20230623,122500,106393790,6620,6620,6620,6620,0
|
|
20230623,122400,106393790,6620,6620,6620,6620,0
|
|
20230623,122300,106393790,6620,6620,6620,6620,0
|
|
20230623,122200,106393790,6620,6620,6620,6620,0
|
|
20230623,122100,106393790,6620,6620,6620,6620,1
|
|
20230623,122000,106387170,6620,6620,6620,6620,0
|
|
20230623,121900,106387170,6620,6620,6620,6620,0
|
|
20230623,121800,106387170,6620,6620,6620,6620,6
|
|
20230623,121700,106347450,6620,6620,6620,6620,0
|
|
20230623,121600,106347450,6620,6620,6620,6620,7
|
|
20230623,121500,106301110,6610,6610,6610,6610,0
|
|
20230623,121400,106301110,6610,6610,6610,6610,0
|
|
20230623,121300,106301110,6610,6610,6610,6610,0
|
|
20230623,121200,106301110,6610,6610,6610,6610,0
|
|
20230623,121100,106301110,6610,6610,6610,6610,0
|
|
20230623,121000,106301110,6610,6610,6610,6610,0
|
|
20230623,120900,106301110,6610,6610,6610,6610,301
|
|
20230623,120800,104311500,6610,6610,6610,6610,0
|
|
20230623,120700,104311500,6610,6610,6610,6610,10
|
|
20230623,120600,104245400,6610,6610,6610,6610,0
|
|
20230623,120500,104245400,6610,6610,6610,6610,0
|
|
20230623,120400,104245400,6610,6610,6610,6610,0
|
|
20230623,120300,104245400,6610,6610,6610,6610,0
|
|
20230623,120200,104245400,6610,6610,6610,6610,0
|
|
20230623,120100,104245400,6610,6610,6610,6610,0
|
|
20230623,120000,104245400,6610,6610,6610,6610,133
|
|
20230623,115900,103366270,6630,6630,6630,6630,0
|
|
20230623,115800,103366270,6630,6630,6630,6630,0
|
|
20230623,115700,103366270,6630,6630,6630,6630,0
|
|
20230623,115600,103366270,6630,6630,6630,6630,0
|
|
20230623,115500,103366270,6630,6630,6630,6630,1
|
|
20230623,115400,103359640,6630,6630,6630,6630,5
|
|
20230623,115300,103326490,6630,6630,6630,6630,21
|
|
20230623,115200,103187260,6620,6620,6620,6620,1
|
|
20230623,115100,103180640,6620,6610,6620,6610,911
|
|
20230623,115000,97158890,6610,6610,6610,6610,0
|
|
20230623,114900,97158890,6610,6610,6610,6610,0
|
|
20230623,114800,97158890,6610,6610,6610,6610,0
|
|
20230623,114700,97158890,6610,6610,6610,6610,0
|
|
20230623,114600,97158890,6610,6610,6610,6610,0
|
|
20230623,114500,97158890,6610,6610,6610,6610,0
|
|
20230623,114400,97158890,6610,6620,6620,6610,84
|
|
20230623,114300,96603510,6620,6620,6620,6620,0
|
|
20230623,114200,96603510,6620,6620,6620,6620,0
|
|
20230623,114100,96603510,6620,6620,6620,6620,1
|
|
20230623,114000,96596890,6640,6640,6640,6640,0
|
|
20230623,113900,96596890,6640,6620,6640,6620,606
|
|
20230623,113800,92577700,6620,6620,6620,6620,0
|
|
20230623,113700,92577700,6620,6620,6620,6620,0
|
|
20230623,113600,92577700,6620,6620,6620,6620,1
|
|
20230623,113500,92571080,6610,6610,6610,6610,0
|
|
20230623,113400,92571080,6610,6610,6610,6610,0
|
|
20230623,113300,92571080,6610,6600,6610,6600,1000
|
|
20230623,113200,85961120,6590,6590,6590,6590,58
|
|
20230623,113100,85578900,6590,6590,6590,6590,1000
|
|
20230623,113000,78988900,6590,6590,6590,6590,200
|
|
20230623,112900,77670900,6590,6590,6590,6590,0
|
|
20230623,112800,77670900,6590,6590,6590,6590,0
|
|
20230623,112700,77670900,6590,6590,6590,6590,0
|
|
20230623,112600,77670900,6590,6590,6590,6590,0
|
|
20230623,112500,77670900,6590,6590,6590,6590,0
|
|
20230623,112400,77670900,6590,6590,6590,6590,1
|
|
20230623,112300,77664310,6590,6590,6590,6590,0
|
|
20230623,112200,77664310,6590,6590,6590,6590,0
|
|
20230623,112100,77664310,6590,6600,6600,6590,300
|
|
20230623,112000,75686680,6590,6590,6590,6590,0
|
|
20230623,111900,75686680,6590,6590,6590,6590,0
|
|
20230623,111800,75686680,6590,6590,6590,6590,0
|
|
20230623,111700,75686680,6590,6600,6600,6590,201
|
|
20230623,111600,74360720,6600,6600,6600,6600,1
|
|
20230623,111500,74354120,6600,6600,6600,6600,31
|
|
20230623,111400,74149520,6600,6600,6600,6600,0
|
|
20230623,111300,74149520,6600,6600,6600,6600,5
|
|
20230623,111200,74116520,6600,6600,6600,6600,4
|
|
20230623,111100,74090120,6600,6600,6600,6600,126
|
|
20230623,111000,73258520,6600,6600,6600,6600,0
|
|
20230623,110900,73258520,6600,6600,6600,6600,0
|
|
20230623,110800,73258520,6600,6600,6600,6600,0
|
|
20230623,110700,73258520,6600,6600,6600,6600,0
|
|
20230623,110600,73258520,6600,6600,6600,6600,0
|
|
20230623,110500,73258520,6600,6600,6600,6600,0
|
|
20230623,110400,73258520,6600,6600,6600,6600,0
|
|
20230623,110300,73258520,6600,6600,6600,6600,10
|
|
20230623,110200,73192520,6590,6590,6590,6590,0
|
|
20230623,110100,73192520,6590,6590,6590,6590,0
|
|
20230623,110000,73192520,6590,6590,6590,6590,0
|
|
20230623,105900,73192520,6590,6600,6610,6590,467
|
|
20230623,105800,70105900,6600,6600,6600,6600,321
|
|
20230623,105700,67987300,6600,6600,6600,6600,0
|
|
20230623,105600,67987300,6600,6600,6600,6600,0
|
|
20230623,105500,67987300,6600,6600,6600,6600,118
|
|
20230623,105400,67208500,6620,6620,6620,6620,17
|
|
20230623,105300,67095960,6610,6610,6610,6610,0
|
|
20230623,105200,67095960,6610,6610,6610,6610,28
|
|
20230623,105100,66910880,6620,6620,6620,6620,0
|
|
20230623,105000,66910880,6620,6620,6620,6620,0
|
|
20230623,104900,66910880,6620,6620,6620,6620,22
|
|
20230623,104800,66765240,6630,6630,6630,6630,0
|
|
20230623,104700,66765240,6630,6630,6630,6630,0
|
|
20230623,104600,66765240,6630,6630,6630,6630,248
|
|
20230623,104500,65121000,6630,6630,6630,6630,100
|
|
20230623,104400,64458000,6620,6610,6620,6610,84
|
|
20230623,104300,63901960,6610,6610,6610,6610,127
|
|
20230623,104200,63062490,6610,6610,6610,6610,0
|
|
20230623,104100,63062490,6610,6610,6610,6610,38
|
|
20230623,104000,62811310,6610,6610,6610,6610,22
|
|
20230623,103900,62665890,6610,6610,6610,6610,76
|
|
20230623,103800,62163530,6590,6590,6590,6590,0
|
|
20230623,103700,62163530,6590,6590,6590,6590,0
|
|
20230623,103600,62163530,6590,6590,6590,6590,0
|
|
20230623,103500,62163530,6590,6590,6590,6590,0
|
|
20230623,103400,62163530,6590,6590,6590,6590,3
|
|
20230623,103300,62143760,6590,6590,6590,6590,0
|
|
20230623,103200,62143760,6590,6590,6590,6590,0
|
|
20230623,103100,62143760,6590,6610,6610,6590,687
|
|
20230623,103000,57612650,6610,6610,6610,6610,0
|
|
20230623,102900,57612650,6610,6610,6610,6610,0
|
|
20230623,102800,57612650,6610,6610,6610,6610,21
|
|
20230623,102700,57473840,6620,6620,6620,6620,0
|
|
20230623,102600,57473840,6620,6620,6620,6620,0
|
|
20230623,102500,57473840,6620,6620,6620,6620,0
|
|
20230623,102400,57473840,6620,6620,6620,6620,0
|
|
20230623,102300,57473840,6620,6620,6620,6620,0
|
|
20230623,102200,57473840,6620,6620,6620,6620,22
|
|
20230623,102100,57328200,6630,6630,6630,6630,7
|
|
20230623,102000,57281790,6630,6630,6630,6630,10
|
|
20230623,101900,57215490,6630,6630,6630,6630,0
|
|
20230623,101800,57215490,6630,6630,6630,6630,586
|
|
20230623,101700,53330310,6620,6620,6620,6620,24
|
|
20230623,101600,53171430,6620,6620,6620,6620,100
|
|
20230623,101500,52509430,6620,6620,6620,6620,0
|
|
20230623,101400,52509430,6620,6620,6620,6620,48
|
|
20230623,101300,52191670,6620,6610,6620,6600,291
|
|
20230623,101200,50268340,6620,6620,6620,6620,0
|
|
20230623,101100,50268340,6620,6620,6620,6620,0
|
|
20230623,101000,50268340,6620,6620,6620,6620,0
|
|
20230623,100900,50268340,6620,6620,6620,6620,430
|
|
20230623,100800,47421740,6630,6630,6630,6630,3
|
|
20230623,100700,47401850,6620,6620,6620,6620,0
|
|
20230623,100600,47401850,6620,6620,6620,6620,0
|
|
20230623,100500,47401850,6620,6620,6620,6620,0
|
|
20230623,100400,47401850,6620,6620,6620,6620,0
|
|
20230623,100300,47401850,6620,6620,6620,6620,1
|
|
20230623,100200,47395230,6610,6610,6610,6610,0
|
|
20230623,100100,47395230,6610,6610,6610,6610,3
|
|
20230623,100000,47375400,6620,6620,6620,6620,7
|
|
20230623,095900,47329060,6610,6610,6620,6610,109
|
|
20230623,095800,46608560,6620,6610,6620,6610,101
|
|
20230623,095700,45940940,6610,6610,6610,6610,10
|
|
20230623,095600,45874840,6610,6610,6610,6610,0
|
|
20230623,095500,45874840,6610,6620,6620,6610,150
|
|
20230623,095400,44883330,6610,6610,6610,6610,0
|
|
20230623,095300,44883330,6610,6610,6610,6610,0
|
|
20230623,095200,44883330,6610,6610,6610,6610,0
|
|
20230623,095100,44883330,6610,6610,6610,6610,0
|
|
20230623,095000,44883330,6610,6610,6610,6610,0
|
|
20230623,094900,44883330,6610,6610,6610,6610,0
|
|
20230623,094800,44883330,6610,6620,6620,6610,52
|
|
20230623,094700,44539410,6620,6620,6620,6620,0
|
|
20230623,094600,44539410,6620,6620,6620,6620,30
|
|
20230623,094500,44340810,6620,6620,6620,6620,0
|
|
20230623,094400,44340810,6620,6620,6620,6620,0
|
|
20230623,094300,44340810,6620,6620,6620,6620,0
|
|
20230623,094200,44340810,6620,6620,6620,6620,0
|
|
20230623,094100,44340810,6620,6620,6620,6620,14
|
|
20230623,094000,44248130,6620,6620,6620,6620,32
|
|
20230623,093900,44036290,6620,6620,6620,6620,478
|
|
20230623,093800,40871930,6620,6620,6620,6620,0
|
|
20230623,093700,40871930,6620,6620,6620,6620,1
|
|
20230623,093600,40865310,6620,6620,6620,6620,494
|
|
20230623,093500,37595030,6620,6620,6620,6620,1
|
|
20230623,093400,37588410,6640,6640,6640,6640,1
|
|
20230623,093300,37581770,6640,6640,6640,6640,0
|
|
20230623,093200,37581770,6640,6630,6640,6630,21
|
|
20230623,093100,37442420,6640,6630,6640,6620,343
|
|
20230623,093000,35170430,6640,6640,6640,6640,49
|
|
20230623,092900,34845070,6640,6640,6640,6640,46
|
|
20230623,092800,34539630,6640,6640,6640,6640,104
|
|
20230623,092700,33849070,6650,6650,6650,6650,109
|
|
20230623,092600,33124220,6640,6640,6640,6640,15
|
|
20230623,092500,33024620,6640,6640,6640,6640,8
|
|
20230623,092400,32971500,6650,6650,6650,6650,29
|
|
20230623,092300,32778650,6640,6640,6640,6640,5
|
|
20230623,092200,32745450,6620,6640,6640,6620,245
|
|
20230623,092100,31122290,6660,6640,6660,6640,64
|
|
20230623,092000,30696100,6640,6640,6640,6640,740
|
|
20230623,091900,25782500,6640,6640,6640,6640,220
|
|
20230623,091800,24321700,6620,6620,6620,6620,1
|
|
20230623,091700,24315080,6620,6620,6620,6620,9
|
|
20230623,091600,24255500,6620,6620,6620,6620,0
|
|
20230623,091500,24255500,6620,6630,6630,6620,500
|
|
20230623,091400,20945400,6630,6630,6630,6630,0
|
|
20230623,091300,20945400,6630,6620,6680,6610,1264
|
|
20230623,091200,12537980,6610,6610,6610,6610,30
|
|
20230623,091100,12339680,6610,6610,6610,6610,210
|
|
20230623,091000,10951580,6600,6600,6600,6600,0
|
|
20230623,090900,10951580,6600,6600,6600,6600,0
|
|
20230623,090800,10951580,6600,6600,6600,6600,29
|
|
20230623,090700,10760180,6600,6600,6600,6600,0
|
|
20230623,090600,10760180,6600,6600,6600,6600,10
|
|
20230623,090500,10694180,6610,6610,6610,6610,0
|
|
20230623,090400,10694180,6610,6610,6610,6610,20
|
|
20230623,090300,10561980,6590,6580,6590,6580,135
|
|
20230623,090200,9672780,6590,6590,6600,6590,320
|
|
20230623,090100,7563880,6600,6600,6600,6600,985
|
|
20230623,090000,1062880,6620,6600,6620,6600,161
|