610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190700,738900690,7870,7870,7870,7870,9705
|
|
20230620,190600,738900690,7870,7870,7870,7870,0
|
|
20230620,190500,738900690,7870,7870,7870,7870,0
|
|
20230620,190400,738900690,7870,7870,7870,7870,0
|
|
20230620,190300,738900690,7870,7870,7870,7870,0
|
|
20230620,190200,738900690,7870,7870,7870,7870,0
|
|
20230620,190100,738900690,7870,7870,7870,7870,0
|
|
20230620,190000,738900690,7870,7870,7870,7870,0
|
|
20230620,185900,738900690,7870,7870,7870,7870,0
|
|
20230620,185800,738900690,7870,7870,7870,7870,0
|
|
20230620,185700,738900690,7870,7870,7870,7870,0
|
|
20230620,185600,738900690,7870,7870,7870,7870,0
|
|
20230620,185500,738900690,7870,7870,7870,7870,0
|
|
20230620,185400,738900690,7870,7870,7870,7870,0
|
|
20230620,185300,738900690,7870,7870,7870,7870,0
|
|
20230620,185200,738900690,7870,7870,7870,7870,0
|
|
20230620,185100,738900690,7870,7870,7870,7870,0
|
|
20230620,185000,738900690,7870,7870,7870,7870,0
|
|
20230620,184900,738900690,7870,7870,7870,7870,0
|
|
20230620,184800,738900690,7870,7870,7870,7870,0
|
|
20230620,184700,738900690,7870,7870,7870,7870,0
|
|
20230620,184600,738900690,7870,7870,7870,7870,0
|
|
20230620,184500,738900690,7870,7870,7870,7870,0
|
|
20230620,184400,738900690,7870,7870,7870,7870,0
|
|
20230620,184300,738900690,7870,7870,7870,7870,0
|
|
20230620,184200,738900690,7870,7870,7870,7870,0
|
|
20230620,184100,738900690,7870,7870,7870,7870,0
|
|
20230620,184000,738900690,7870,7870,7870,7870,0
|
|
20230620,183900,738900690,7870,7870,7870,7870,0
|
|
20230620,183800,738900690,7870,7870,7870,7870,0
|
|
20230620,183700,738900690,7870,7870,7870,7870,9705
|
|
20230620,183600,738900690,7870,7870,7870,7870,0
|
|
20230620,183500,738900690,7870,7870,7870,7870,0
|
|
20230620,183400,738900690,7870,7870,7870,7870,0
|
|
20230620,183300,738900690,7870,7870,7870,7870,0
|
|
20230620,183200,738900690,7870,7870,7870,7870,0
|
|
20230620,183100,738900690,7870,7870,7870,7870,0
|
|
20230620,183000,738900690,7870,7870,7870,7870,0
|
|
20230620,182900,738900690,7870,7870,7870,7870,0
|
|
20230620,182800,738900690,7870,7870,7870,7870,0
|
|
20230620,182700,738900690,7870,7870,7870,7870,0
|
|
20230620,182600,738900690,7870,7870,7870,7870,0
|
|
20230620,182500,738900690,7870,7870,7870,7870,0
|
|
20230620,182400,738900690,7870,7870,7870,7870,0
|
|
20230620,182300,738900690,7870,7870,7870,7870,0
|
|
20230620,182200,738900690,7870,7870,7870,7870,0
|
|
20230620,182100,738900690,7870,7870,7870,7870,0
|
|
20230620,182000,738900690,7870,7870,7870,7870,0
|
|
20230620,181900,738900690,7870,7870,7870,7870,0
|
|
20230620,181800,738900690,7870,7870,7870,7870,0
|
|
20230620,181700,738900690,7870,7870,7870,7870,0
|
|
20230620,181600,738900690,7870,7870,7870,7870,0
|
|
20230620,181500,738900690,7870,7870,7870,7870,0
|
|
20230620,181400,738900690,7870,7870,7870,7870,0
|
|
20230620,181300,738900690,7870,7870,7870,7870,0
|
|
20230620,181200,738900690,7870,7870,7870,7870,0
|
|
20230620,181100,738900690,7870,7870,7870,7870,0
|
|
20230620,181000,738900690,7870,7870,7870,7870,0
|
|
20230620,180900,738900690,7870,7870,7870,7870,0
|
|
20230620,180800,738900690,7870,7870,7870,7870,0
|
|
20230620,180700,738900690,7870,7870,7870,7870,9705
|
|
20230620,180600,738900690,7870,7870,7870,7870,0
|
|
20230620,180500,738900690,7870,7870,7870,7870,0
|
|
20230620,180400,738900690,7870,7870,7870,7870,0
|
|
20230620,180300,738900690,7870,7870,7870,7870,0
|
|
20230620,180200,738900690,7870,7870,7870,7870,0
|
|
20230620,180100,738900690,7870,7870,7870,7870,0
|
|
20230620,180000,738900690,7870,7870,7870,7870,0
|
|
20230620,175900,738900690,7870,7870,7870,7870,0
|
|
20230620,175800,738900690,7870,7870,7870,7870,0
|
|
20230620,175700,738900690,7870,7870,7870,7870,0
|
|
20230620,175600,738900690,7870,7870,7870,7870,0
|
|
20230620,175500,738900690,7870,7870,7870,7870,0
|
|
20230620,175400,738900690,7870,7870,7870,7870,0
|
|
20230620,175300,738900690,7870,7870,7870,7870,0
|
|
20230620,175200,738900690,7870,7870,7870,7870,0
|
|
20230620,175100,738900690,7870,7870,7870,7870,0
|
|
20230620,175000,738900690,7870,7870,7870,7870,0
|
|
20230620,174900,738900690,7870,7870,7870,7870,0
|
|
20230620,174800,738900690,7870,7870,7870,7870,0
|
|
20230620,174700,738900690,7870,7870,7870,7870,0
|
|
20230620,174600,738900690,7870,7870,7870,7870,0
|
|
20230620,174500,738900690,7870,7870,7870,7870,0
|
|
20230620,174400,738900690,7870,7870,7870,7870,0
|
|
20230620,174300,738900690,7870,7870,7870,7870,0
|
|
20230620,174200,738900690,7870,7870,7870,7870,0
|
|
20230620,174100,738900690,7870,7870,7870,7870,0
|
|
20230620,174000,738900690,7870,7870,7870,7870,0
|
|
20230620,173900,738900690,7870,7870,7870,7870,0
|
|
20230620,173800,738900690,7870,7870,7870,7870,0
|
|
20230620,173700,738900690,7870,7870,7870,7870,9705
|
|
20230620,173600,738900690,7870,7870,7870,7870,0
|
|
20230620,173500,738900690,7870,7870,7870,7870,0
|
|
20230620,173400,738900690,7870,7870,7870,7870,0
|
|
20230620,173300,738900690,7870,7870,7870,7870,0
|
|
20230620,173200,738900690,7870,7870,7870,7870,0
|
|
20230620,173100,738900690,7870,7870,7870,7870,0
|
|
20230620,173000,738900690,7870,7870,7870,7870,0
|
|
20230620,172900,738900690,7870,7870,7870,7870,0
|
|
20230620,172800,738900690,7870,7870,7870,7870,0
|
|
20230620,172700,738900690,7870,7870,7870,7870,0
|
|
20230620,172600,738900690,7870,7870,7870,7870,0
|
|
20230620,172500,738900690,7870,7870,7870,7870,0
|
|
20230620,172400,738900690,7870,7870,7870,7870,0
|
|
20230620,172300,738900690,7870,7870,7870,7870,0
|
|
20230620,172200,738900690,7870,7870,7870,7870,0
|
|
20230620,172100,738900690,7870,7870,7870,7870,0
|
|
20230620,172000,738900690,7870,7870,7870,7870,0
|
|
20230620,171900,738900690,7870,7870,7870,7870,0
|
|
20230620,171800,738900690,7870,7870,7870,7870,0
|
|
20230620,171700,738900690,7870,7870,7870,7870,0
|
|
20230620,171600,738900690,7870,7870,7870,7870,0
|
|
20230620,171500,738900690,7870,7870,7870,7870,0
|
|
20230620,171400,738900690,7870,7870,7870,7870,0
|
|
20230620,171300,738900690,7870,7870,7870,7870,0
|
|
20230620,171200,738900690,7870,7870,7870,7870,0
|
|
20230620,171100,738900690,7870,7870,7870,7870,0
|
|
20230620,171000,738900690,7870,7870,7870,7870,0
|
|
20230620,170900,738900690,7870,7870,7870,7870,0
|
|
20230620,170800,738900690,7870,7870,7870,7870,0
|
|
20230620,170700,738900690,7870,7870,7870,7870,9705
|
|
20230620,170600,738900690,7870,7870,7870,7870,0
|
|
20230620,170500,738900690,7870,7870,7870,7870,0
|
|
20230620,170400,738900690,7870,7870,7870,7870,0
|
|
20230620,170300,738900690,7870,7870,7870,7870,0
|
|
20230620,170200,738900690,7870,7870,7870,7870,0
|
|
20230620,170100,738900690,7870,7870,7870,7870,0
|
|
20230620,170000,738900690,7870,7870,7870,7870,0
|
|
20230620,165900,738900690,7870,7870,7870,7870,0
|
|
20230620,165800,738900690,7870,7870,7870,7870,0
|
|
20230620,165700,738900690,7870,7870,7870,7870,0
|
|
20230620,165600,738900690,7870,7870,7870,7870,0
|
|
20230620,165500,738900690,7870,7870,7870,7870,0
|
|
20230620,165400,738900690,7870,7870,7870,7870,0
|
|
20230620,165300,738900690,7870,7870,7870,7870,0
|
|
20230620,165200,738900690,7870,7870,7870,7870,0
|
|
20230620,165100,738900690,7870,7870,7870,7870,0
|
|
20230620,165000,738900690,7870,7870,7870,7870,0
|
|
20230620,164900,738900690,7870,7870,7870,7870,0
|
|
20230620,164800,738900690,7870,7870,7870,7870,0
|
|
20230620,164700,738900690,7870,7870,7870,7870,0
|
|
20230620,164600,738900690,7870,7870,7870,7870,0
|
|
20230620,164500,738900690,7870,7870,7870,7870,0
|
|
20230620,164400,738900690,7870,7870,7870,7870,0
|
|
20230620,164300,738900690,7870,7870,7870,7870,0
|
|
20230620,164200,738900690,7870,7870,7870,7870,0
|
|
20230620,164100,738900690,7870,7870,7870,7870,0
|
|
20230620,164000,738900690,7870,7870,7870,7870,0
|
|
20230620,163900,738900690,7870,7870,7870,7870,0
|
|
20230620,163800,738900690,7870,7870,7870,7870,0
|
|
20230620,163700,738900690,7870,7870,7870,7870,9705
|
|
20230620,163600,738900690,7870,7870,7870,7870,0
|
|
20230620,163500,738900690,7870,7870,7870,7870,0
|
|
20230620,163400,738900690,7870,7870,7870,7870,0
|
|
20230620,163300,738900690,7870,7870,7870,7870,0
|
|
20230620,163200,738900690,7870,7870,7870,7870,0
|
|
20230620,163100,738900690,7870,7870,7870,7870,0
|
|
20230620,163000,738900690,7870,7870,7870,7870,0
|
|
20230620,162900,738900690,7870,7870,7870,7870,0
|
|
20230620,162800,738900690,7870,7870,7870,7870,0
|
|
20230620,162700,738900690,7870,7870,7870,7870,0
|
|
20230620,162600,738900690,7870,7870,7870,7870,0
|
|
20230620,162500,738900690,7870,7870,7870,7870,0
|
|
20230620,162400,738900690,7870,7870,7870,7870,0
|
|
20230620,162300,738900690,7870,7870,7870,7870,0
|
|
20230620,162200,738900690,7870,7870,7870,7870,0
|
|
20230620,162100,738900690,7870,7870,7870,7870,0
|
|
20230620,162000,738900690,7870,7870,7870,7870,0
|
|
20230620,161900,738900690,7870,7870,7870,7870,0
|
|
20230620,161800,738900690,7870,7870,7870,7870,0
|
|
20230620,161700,738900690,7870,7870,7870,7870,0
|
|
20230620,161600,738900690,7870,7870,7870,7870,0
|
|
20230620,161500,738900690,7870,7870,7870,7870,0
|
|
20230620,161400,738900690,7870,7870,7870,7870,0
|
|
20230620,161300,738900690,7870,7870,7870,7870,0
|
|
20230620,161200,738900690,7870,7870,7870,7870,0
|
|
20230620,161100,738900690,7870,7870,7870,7870,0
|
|
20230620,161000,738900690,7870,7870,7870,7870,0
|
|
20230620,160900,738900690,7870,7870,7870,7870,0
|
|
20230620,160800,738900690,7870,7870,7870,7870,0
|
|
20230620,160700,738900690,7870,7870,7870,7870,9705
|
|
20230620,160600,738900690,7870,7870,7870,7870,0
|
|
20230620,160500,738900690,7870,7870,7870,7870,0
|
|
20230620,160400,738900690,7870,7870,7870,7870,0
|
|
20230620,160300,738900690,7870,7870,7870,7870,0
|
|
20230620,160200,738900690,7870,7870,7870,7870,0
|
|
20230620,160100,738900690,7870,7870,7870,7870,0
|
|
20230620,160000,738900690,7870,7870,7870,7870,0
|
|
20230620,155900,738900690,7870,7870,7870,7870,0
|
|
20230620,155800,738900690,7870,7870,7870,7870,0
|
|
20230620,155700,738900690,7870,7870,7870,7870,0
|
|
20230620,155600,738900690,7870,7870,7870,7870,0
|
|
20230620,155500,738900690,7870,7870,7870,7870,0
|
|
20230620,155400,738900690,7870,7870,7870,7870,0
|
|
20230620,155300,738900690,7870,7870,7870,7870,0
|
|
20230620,155200,738900690,7870,7870,7870,7870,0
|
|
20230620,155100,738900690,7870,7870,7870,7870,0
|
|
20230620,155000,738900690,7870,7870,7870,7870,0
|
|
20230620,154900,738900690,7870,7870,7870,7870,0
|
|
20230620,154800,738900690,7870,7870,7870,7870,0
|
|
20230620,154700,738900690,7870,7870,7870,7870,0
|
|
20230620,154600,738900690,7870,7870,7870,7870,0
|
|
20230620,154500,738900690,7870,7870,7870,7870,0
|
|
20230620,154400,738900690,7870,7870,7870,7870,0
|
|
20230620,154300,738900690,7870,7870,7870,7870,0
|
|
20230620,154200,738900690,7870,7870,7870,7870,0
|
|
20230620,154100,738900690,7870,7870,7870,7870,0
|
|
20230620,154000,738900690,7870,7870,7870,7870,0
|
|
20230620,153900,738900690,7870,7870,7870,7870,0
|
|
20230620,153800,738900690,7870,7870,7870,7870,0
|
|
20230620,153700,738900690,7870,7870,7870,7870,9705
|
|
20230620,153600,738900690,7870,7870,7870,7870,0
|
|
20230620,153500,738900690,7870,7870,7870,7870,0
|
|
20230620,153400,738900690,7870,7870,7870,7870,0
|
|
20230620,153300,738900690,7870,7870,7870,7870,0
|
|
20230620,153200,738900690,7870,7870,7870,7870,0
|
|
20230620,153100,738900690,7870,7870,7870,7870,0
|
|
20230620,153000,738900690,7870,7870,7870,7870,9705
|
|
20230620,152900,662522340,7900,7900,7900,7900,0
|
|
20230620,152800,662522340,7900,7900,7900,7900,0
|
|
20230620,152700,662522340,7900,7900,7900,7900,0
|
|
20230620,152600,662522340,7900,7900,7900,7900,0
|
|
20230620,152500,662522340,7900,7900,7900,7900,0
|
|
20230620,152400,662522340,7900,7900,7900,7900,0
|
|
20230620,152300,662522340,7900,7900,7900,7900,0
|
|
20230620,152200,662522340,7900,7900,7900,7900,0
|
|
20230620,152100,662522340,7900,7900,7900,7900,0
|
|
20230620,152000,662522340,7900,7900,7900,7900,0
|
|
20230620,151900,662522340,7900,7880,7900,7880,102
|
|
20230620,151800,661718560,7880,7880,7880,7880,2816
|
|
20230620,151700,639528480,7880,7890,7890,7880,2722
|
|
20230620,151600,618078120,7890,7890,7890,7890,59
|
|
20230620,151500,617612610,7890,7890,7890,7890,1298
|
|
20230620,151400,607371390,7890,7890,7890,7890,43
|
|
20230620,151300,607032120,7890,7890,7890,7890,0
|
|
20230620,151200,607032120,7890,7890,7890,7890,0
|
|
20230620,151100,607032120,7890,7890,7890,7890,110
|
|
20230620,151000,606164220,7880,7880,7880,7880,9
|
|
20230620,150900,606093300,7880,7880,7880,7880,9
|
|
20230620,150800,606022380,7880,7880,7880,7880,7
|
|
20230620,150700,605967220,7880,7880,7880,7880,0
|
|
20230620,150600,605967220,7880,7880,7880,7880,0
|
|
20230620,150500,605967220,7880,7880,7880,7880,0
|
|
20230620,150400,605967220,7880,7880,7880,7880,2735
|
|
20230620,150300,584415420,7880,7880,7880,7880,1
|
|
20230620,150200,584407540,7880,7880,7880,7880,0
|
|
20230620,150100,584407540,7880,7880,7880,7880,0
|
|
20230620,150000,584407540,7880,7880,7880,7880,2
|
|
20230620,145900,584391780,7890,7890,7890,7890,0
|
|
20230620,145800,584391780,7890,7880,7890,7880,89
|
|
20230620,145700,583689660,7890,7890,7890,7890,273
|
|
20230620,145600,581535690,7890,7890,7890,7890,102
|
|
20230620,145500,580730910,7890,7890,7890,7890,39
|
|
20230620,145400,580423200,7890,7890,7890,7890,123
|
|
20230620,145300,579452730,7890,7890,7890,7890,8
|
|
20230620,145200,579389610,7890,7890,7890,7890,2
|
|
20230620,145100,579373830,7890,7890,7890,7890,0
|
|
20230620,145000,579373830,7890,7900,7900,7890,21
|
|
20230620,144900,579207940,7890,7890,7890,7890,2
|
|
20230620,144800,579192160,7890,7890,7890,7890,0
|
|
20230620,144700,579192160,7890,7890,7890,7890,1
|
|
20230620,144600,579184270,7890,7890,7890,7890,3
|
|
20230620,144500,579160600,7900,7900,7900,7900,0
|
|
20230620,144400,579160600,7900,7900,7900,7890,4
|
|
20230620,144300,579129020,7890,7890,7890,7890,3
|
|
20230620,144200,579105350,7880,7890,7900,7880,200
|
|
20230620,144100,577529320,7890,7880,7890,7880,95
|
|
20230620,144000,576779780,7880,7880,7880,7880,0
|
|
20230620,143900,576779780,7880,7880,7880,7880,2
|
|
20230620,143800,576764020,7880,7880,7880,7880,1
|
|
20230620,143700,576756140,7880,7880,7880,7880,0
|
|
20230620,143600,576756140,7880,7880,7880,7880,2
|
|
20230620,143500,576740380,7880,7870,7880,7870,173
|
|
20230620,143400,575378150,7880,7870,7880,7870,85
|
|
20230620,143300,574709100,7880,7870,7880,7870,21
|
|
20230620,143200,574543730,7870,7870,7870,7870,1
|
|
20230620,143100,574535860,7870,7870,7870,7870,9
|
|
20230620,143000,574465030,7870,7870,7870,7870,11
|
|
20230620,142900,574378460,7870,7870,7870,7870,0
|
|
20230620,142800,574378460,7870,7870,7870,7870,9
|
|
20230620,142700,574307630,7870,7880,7880,7870,1802
|
|
20230620,142600,560109930,7890,7890,7890,7890,200
|
|
20230620,142500,558531930,7880,7880,7880,7880,4
|
|
20230620,142400,558500410,7880,7880,7880,7880,2
|
|
20230620,142300,558484650,7880,7880,7880,7880,0
|
|
20230620,142200,558484650,7880,7880,7880,7880,1
|
|
20230620,142100,558476770,7890,7880,7890,7880,52
|
|
20230620,142000,558066510,7890,7890,7890,7890,498
|
|
20230620,141900,554137290,7890,7890,7890,7890,1
|
|
20230620,141800,554129400,7890,7890,7890,7890,67
|
|
20230620,141700,553600770,7890,7890,7890,7890,2
|
|
20230620,141600,553584990,7890,7890,7890,7890,1
|
|
20230620,141500,553577100,7890,7890,7890,7890,0
|
|
20230620,141400,553577100,7890,7890,7900,7890,1715
|
|
20230620,141300,540034010,7880,7880,7880,7880,2
|
|
20230620,141200,540018250,7860,7880,7880,7860,10698
|
|
20230620,141100,455819830,7880,7880,7880,7880,2
|
|
20230620,141000,455804070,7880,7880,7880,7880,2127
|
|
20230620,140900,439043310,7890,7890,7890,7890,2
|
|
20230620,140800,439027530,7880,7880,7880,7880,2
|
|
20230620,140700,439011770,7890,7880,7890,7880,85
|
|
20230620,140600,438341130,7890,7890,7890,7880,1712
|
|
20230620,140500,424833540,7900,7890,7900,7890,12
|
|
20230620,140400,424738760,7890,7890,7890,7890,589
|
|
20230620,140300,420091550,7890,7890,7890,7890,106
|
|
20230620,140200,419255210,7890,7890,7890,7890,2
|
|
20230620,140100,419239430,7890,7890,7890,7890,16
|
|
20230620,140000,419113190,7890,7890,7890,7890,1
|
|
20230620,135900,419105300,7890,7890,7890,7890,2
|
|
20230620,135800,419089520,7890,7890,7890,7890,0
|
|
20230620,135700,419089520,7890,7890,7890,7890,1
|
|
20230620,135600,419081630,7890,7890,7890,7890,2
|
|
20230620,135500,419065850,7900,7900,7900,7900,100
|
|
20230620,135400,418275850,7890,7890,7890,7890,88
|
|
20230620,135300,417581530,7900,7900,7900,7900,80
|
|
20230620,135200,416949530,7900,7900,7900,7900,0
|
|
20230620,135100,416949530,7900,7900,7900,7900,500
|
|
20230620,135000,412999530,7900,7900,7900,7900,0
|
|
20230620,134900,412999530,7900,7900,7900,7900,160
|
|
20230620,134800,411735530,7900,7900,7900,7900,1
|
|
20230620,134700,411727630,7910,7900,7910,7900,6
|
|
20230620,134600,411680180,7900,7900,7900,7900,2
|
|
20230620,134500,411664380,7900,7900,7900,7900,1
|
|
20230620,134400,411656480,7900,7900,7900,7900,0
|
|
20230620,134300,411656480,7900,7900,7900,7900,2
|
|
20230620,134200,411640680,7900,7900,7900,7900,1
|
|
20230620,134100,411632780,7900,7900,7900,7900,0
|
|
20230620,134000,411632780,7900,7900,7900,7900,2
|
|
20230620,133900,411616980,7900,7900,7900,7900,1
|
|
20230620,133800,411609080,7900,7900,7900,7900,9
|
|
20230620,133700,411537980,7900,7890,7900,7890,52
|
|
20230620,133600,411127200,7890,7890,7890,7890,20
|
|
20230620,133500,410969400,7900,7900,7900,7900,0
|
|
20230620,133400,410969400,7900,7890,7900,7890,3
|
|
20230620,133300,410945720,7900,7900,7900,7900,0
|
|
20230620,133200,410945720,7900,7900,7900,7890,3
|
|
20230620,133100,410922030,7900,7890,7900,7890,19
|
|
20230620,133000,410771950,7900,7900,7900,7900,16
|
|
20230620,132900,410645550,7900,7890,7900,7890,2
|
|
20230620,132800,410629760,7900,7890,7900,7890,128
|
|
20230620,132700,409618580,7890,7890,7890,7890,9
|
|
20230620,132600,409547570,7890,7890,7890,7890,49
|
|
20230620,132500,409160960,7890,7890,7890,7890,83
|
|
20230620,132400,408506090,7890,7890,7890,7890,72
|
|
20230620,132300,407938010,7890,7890,7890,7890,98
|
|
20230620,132200,407164790,7890,7890,7900,7890,123
|
|
20230620,132100,406194290,7890,7890,7890,7890,26
|
|
20230620,132000,405989150,7900,7900,7900,7900,85
|
|
20230620,131900,405317650,7900,7900,7900,7900,72
|
|
20230620,131800,404748850,7900,7900,7900,7900,75
|
|
20230620,131700,404156350,7900,7900,7900,7900,107
|
|
20230620,131600,403311050,7900,7900,7900,7900,72
|
|
20230620,131500,402742250,7900,7900,7900,7900,74
|
|
20230620,131400,402157650,7900,7900,7900,7900,97
|
|
20230620,131300,401391350,7900,7900,7900,7900,73
|
|
20230620,131200,400814650,7900,7900,7900,7900,74
|
|
20230620,131100,400230050,7900,7900,7900,7900,141
|
|
20230620,131000,399116150,7910,7900,7910,7900,29
|
|
20230620,130900,398887000,7900,7900,7900,7900,75
|
|
20230620,130800,398294500,7900,7900,7900,7900,96
|
|
20230620,130700,397536100,7900,7900,7900,7900,74
|
|
20230620,130600,396951500,7900,7900,7900,7900,74
|
|
20230620,130500,396366900,7900,7900,7900,7900,102
|
|
20230620,130400,395561100,7900,7900,7910,7900,110
|
|
20230620,130300,394691250,7910,7910,7910,7910,829
|
|
20230620,130200,388133860,7910,7910,7910,7910,96
|
|
20230620,130100,387374500,7910,7910,7910,7910,73
|
|
20230620,130000,386797070,7910,7910,7910,7910,75
|
|
20230620,125900,386203820,7910,7910,7910,7910,120
|
|
20230620,125800,385254620,7910,7920,7920,7910,126
|
|
20230620,125700,384256950,7910,7910,7910,7910,146
|
|
20230620,125600,383102090,7940,7940,7940,7940,0
|
|
20230620,125500,383102090,7940,7940,7940,7940,0
|
|
20230620,125400,383102090,7940,7920,7940,7920,6
|
|
20230620,125300,383054520,7920,7920,7920,7920,112
|
|
20230620,125200,382167480,7920,7910,7920,7910,2
|
|
20230620,125100,382151650,7910,7910,7910,7910,0
|
|
20230620,125000,382151650,7910,7910,7910,7910,1
|
|
20230620,124900,382143740,7940,7940,7940,7940,1
|
|
20230620,124800,382135800,7930,7920,7930,7920,10
|
|
20230620,124700,382056530,7920,7920,7920,7920,0
|
|
20230620,124600,382056530,7920,7920,7920,7920,1
|
|
20230620,124500,382048610,7930,7930,7930,7930,0
|
|
20230620,124400,382048610,7930,7920,7930,7920,8
|
|
20230620,124300,381985200,7920,7900,7920,7900,118
|
|
20230620,124200,381051700,7900,7900,7900,7900,0
|
|
20230620,124100,381051700,7900,7900,7900,7900,2
|
|
20230620,124000,381035900,7900,7900,7900,7900,0
|
|
20230620,123900,381035900,7900,7900,7900,7900,1
|
|
20230620,123800,381028000,7900,7900,7900,7900,3
|
|
20230620,123700,381004300,7900,7900,7900,7900,0
|
|
20230620,123600,381004300,7900,7900,7900,7900,1
|
|
20230620,123500,380996400,7900,7900,7900,7900,0
|
|
20230620,123400,380996400,7900,7900,7900,7900,0
|
|
20230620,123300,380996400,7900,7890,7900,7890,33
|
|
20230620,123200,380735710,7900,7890,7900,7890,603
|
|
20230620,123100,375972030,7900,7900,7900,7900,361
|
|
20230620,123000,373120130,7900,7900,7900,7900,1
|
|
20230620,122900,373112230,7900,7900,7900,7900,2
|
|
20230620,122800,373096430,7910,7910,7910,7910,1
|
|
20230620,122700,373088520,7900,7900,7900,7900,1
|
|
20230620,122600,373080620,7900,7900,7900,7900,0
|
|
20230620,122500,373080620,7900,7900,7900,7900,2
|
|
20230620,122400,373064820,7890,7900,7910,7890,502
|
|
20230620,122300,369103400,7910,7910,7910,7910,0
|
|
20230620,122200,369103400,7910,7900,7910,7900,3
|
|
20230620,122100,369079690,7910,7900,7910,7900,2
|
|
20230620,122000,369063880,7910,7910,7910,7910,0
|
|
20230620,121900,369063880,7910,7910,7910,7910,0
|
|
20230620,121800,369063880,7910,7900,7910,7900,2
|
|
20230620,121700,369048070,7910,7910,7910,7910,0
|
|
20230620,121600,369048070,7910,7910,7910,7900,4
|
|
20230620,121500,369016450,7900,7900,7900,7900,1
|
|
20230620,121400,369008550,7900,7900,7900,7900,0
|
|
20230620,121300,369008550,7900,7900,7900,7900,2
|
|
20230620,121200,368992750,7900,7900,7900,7900,0
|
|
20230620,121100,368992750,7900,7900,7900,7900,1
|
|
20230620,121000,368984850,7920,7920,7920,7920,0
|
|
20230620,120900,368984850,7920,7920,7920,7920,0
|
|
20230620,120800,368984850,7920,7920,7920,7920,0
|
|
20230620,120700,368984850,7920,7920,7920,7920,0
|
|
20230620,120600,368984850,7920,7900,7920,7900,445
|
|
20230620,120500,365463790,7900,7900,7900,7900,1
|
|
20230620,120400,365455890,7900,7900,7900,7900,2
|
|
20230620,120300,365440090,7900,7900,7900,7900,0
|
|
20230620,120200,365440090,7900,7900,7900,7900,1
|
|
20230620,120100,365432190,7900,7900,7900,7900,2
|
|
20230620,120000,365416390,7900,7900,7900,7900,0
|
|
20230620,115900,365416390,7900,7900,7900,7900,251
|
|
20230620,115800,363433490,7900,7900,7900,7900,0
|
|
20230620,115700,363433490,7900,7900,7900,7900,106
|
|
20230620,115600,362596090,7900,7900,7900,7900,1
|
|
20230620,115500,362588190,7900,7900,7900,7900,0
|
|
20230620,115400,362588190,7900,7900,7900,7900,2
|
|
20230620,115300,362572390,7900,7900,7900,7900,1
|
|
20230620,115200,362564490,7900,7900,7900,7900,0
|
|
20230620,115100,362564490,7900,7900,7900,7900,4
|
|
20230620,115000,362532890,7900,7900,7900,7900,3
|
|
20230620,114900,362509190,7920,7920,7920,7920,0
|
|
20230620,114800,362509190,7920,7920,7920,7920,0
|
|
20230620,114700,362509190,7920,7920,7920,7920,0
|
|
20230620,114600,362509190,7920,7900,7920,7900,7
|
|
20230620,114500,362453800,7890,7890,7890,7890,2
|
|
20230620,114400,362438020,7890,7890,7890,7890,0
|
|
20230620,114300,362438020,7890,7900,7900,7890,24
|
|
20230620,114200,362248630,7890,7890,7890,7890,2
|
|
20230620,114100,362232850,7890,7890,7890,7890,86
|
|
20230620,114000,361554310,7880,7880,7880,7880,1
|
|
20230620,113900,361546430,7880,7880,7880,7880,0
|
|
20230620,113800,361546430,7880,7880,7880,7880,2
|
|
20230620,113700,361530670,7880,7890,7890,7880,17
|
|
20230620,113600,361396640,7920,7920,7920,7920,0
|
|
20230620,113500,361396640,7920,7920,7920,7920,0
|
|
20230620,113400,361396640,7920,7920,7920,7920,1
|
|
20230620,113300,361388720,7900,7900,7900,7900,8
|
|
20230620,113200,361325520,7890,7880,7890,7880,275
|
|
20230620,113100,359157770,7880,7910,7910,7880,6004
|
|
20230620,113000,311812780,7910,7910,7910,7910,0
|
|
20230620,112900,311812780,7910,7910,7910,7900,44
|
|
20230620,112800,311465140,7910,7910,7910,7910,1
|
|
20230620,112700,311457230,7910,7910,7910,7910,0
|
|
20230620,112600,311457230,7910,7910,7910,7910,2
|
|
20230620,112500,311441410,7910,7910,7910,7910,1
|
|
20230620,112400,311433500,7910,7910,7910,7910,0
|
|
20230620,112300,311433500,7910,7910,7910,7910,2
|
|
20230620,112200,311417680,7910,7920,7920,7910,2
|
|
20230620,112100,311401850,7910,7910,7910,7910,0
|
|
20230620,112000,311401850,7910,7910,7910,7910,2
|
|
20230620,111900,311386030,7910,7910,7910,7910,2
|
|
20230620,111800,311370210,7900,7900,7900,7900,549
|
|
20230620,111700,307033110,7900,7910,7910,7900,6
|
|
20230620,111600,306985670,7910,7910,7910,7910,0
|
|
20230620,111500,306985670,7910,7910,7910,7910,1
|
|
20230620,111400,306977760,7900,7910,7910,7900,502
|
|
20230620,111300,303011940,7900,7900,7900,7900,500
|
|
20230620,111200,299061940,7900,7900,7910,7900,404
|
|
20230620,111100,295870310,7910,7910,7910,7910,0
|
|
20230620,111000,295870310,7910,7910,7910,7910,0
|
|
20230620,110900,295870310,7910,7910,7910,7910,1
|
|
20230620,110800,295862400,7910,7910,7910,7910,112
|
|
20230620,110700,294976480,7910,7910,7910,7910,0
|
|
20230620,110600,294976480,7910,7910,7910,7910,685
|
|
20230620,110500,289558130,7910,7910,7910,7910,2
|
|
20230620,110400,289542310,7910,7910,7910,7910,0
|
|
20230620,110300,289542310,7910,7910,7910,7910,1
|
|
20230620,110200,289534400,7910,7910,7910,7910,0
|
|
20230620,110100,289534400,7910,7910,7910,7910,2
|
|
20230620,110000,289518580,7910,7910,7910,7910,1
|
|
20230620,105900,289510670,7910,7910,7910,7910,0
|
|
20230620,105800,289510670,7910,7910,7910,7910,2
|
|
20230620,105700,289494850,7910,7910,7910,7910,1
|
|
20230620,105600,289486940,7920,7910,7920,7910,460
|
|
20230620,105500,285843770,7910,7910,7910,7910,2
|
|
20230620,105400,285827950,7900,7900,7900,7900,0
|
|
20230620,105300,285827950,7900,7910,7910,7900,3522
|
|
20230620,105200,258002260,7910,7900,7910,7900,218
|
|
20230620,105100,256277900,7900,7900,7900,7900,10
|
|
20230620,105000,256198900,7900,7900,7900,7900,10
|
|
20230620,104900,256119900,7900,7900,7900,7900,2
|
|
20230620,104800,256104100,7900,7900,7900,7900,0
|
|
20230620,104700,256104100,7900,7900,7900,7900,1
|
|
20230620,104600,256096200,7900,7910,7910,7900,2001
|
|
20230620,104500,240288290,7910,7910,7910,7910,0
|
|
20230620,104400,240288290,7910,7910,7910,7910,3
|
|
20230620,104300,240264560,7910,7910,7910,7910,225
|
|
20230620,104200,238484810,7920,7920,7920,7920,20
|
|
20230620,104100,238326410,7910,7920,7920,7910,2
|
|
20230620,104000,238310580,7910,7910,7910,7910,12
|
|
20230620,103900,238215660,7910,7910,7920,7910,170
|
|
20230620,103800,236870120,7910,7910,7910,7910,1
|
|
20230620,103700,236862210,7910,7910,7910,7910,11
|
|
20230620,103600,236775200,7910,7910,7910,7910,8
|
|
20230620,103500,236711920,7910,7910,7910,7910,126
|
|
20230620,103400,235715260,7910,7910,7910,7910,0
|
|
20230620,103300,235715260,7910,7910,7910,7910,2
|
|
20230620,103200,235699440,7910,7910,7910,7910,451
|
|
20230620,103100,232132030,7920,7920,7920,7920,1
|
|
20230620,103000,232124110,7920,7920,7920,7920,1
|
|
20230620,102900,232116190,7920,7920,7920,7920,1
|
|
20230620,102800,232108270,7930,7930,7930,7930,0
|
|
20230620,102700,232108270,7930,7920,7930,7910,257
|
|
20230620,102600,230075330,7920,7920,7920,7920,2
|
|
20230620,102500,230059490,7910,7920,7920,7910,1000
|
|
20230620,102400,222148980,7930,7930,7930,7930,3
|
|
20230620,102300,222125190,7930,7930,7930,7930,1
|
|
20230620,102200,222117260,7940,7940,7940,7940,0
|
|
20230620,102100,222117260,7940,7920,7940,7920,252
|
|
20230620,102000,220119100,7920,7920,7920,7920,10
|
|
20230620,101900,220039900,7920,7920,7920,7920,509
|
|
20230620,101800,216008620,7930,7920,7930,7920,11
|
|
20230620,101700,215921480,7920,7920,7920,7920,0
|
|
20230620,101600,215921480,7920,7930,7930,7920,87
|
|
20230620,101500,215231670,7930,7930,7930,7930,11
|
|
20230620,101400,215144440,7930,7930,7930,7930,9
|
|
20230620,101300,215073070,7930,7930,7930,7930,10
|
|
20230620,101200,214993770,7930,7930,7930,7930,2
|
|
20230620,101100,214977910,7930,7930,7930,7930,9
|
|
20230620,101000,214906540,7930,7930,7930,7930,10
|
|
20230620,100900,214827240,7930,7930,7930,7930,11
|
|
20230620,100800,214740010,7930,7930,7930,7930,0
|
|
20230620,100700,214740010,7930,7930,7930,7930,1
|
|
20230620,100600,214732080,7930,7930,7930,7930,0
|
|
20230620,100500,214732080,7930,7930,7930,7930,2
|
|
20230620,100400,214716220,7930,7940,7940,7930,37
|
|
20230620,100300,214422750,7930,7930,7930,7930,9
|
|
20230620,100200,214351380,7930,7930,7940,7930,24
|
|
20230620,100100,214161040,7930,7930,7930,7930,1
|
|
20230620,100000,214153110,7930,7930,7930,7930,0
|
|
20230620,095900,214153110,7930,7930,7940,7930,53
|
|
20230620,095800,213732790,7930,7920,7930,7920,653
|
|
20230620,095700,208560750,7930,7930,7930,7930,122
|
|
20230620,095600,207593290,7930,7930,7930,7930,2
|
|
20230620,095500,207577430,7940,7930,7940,7910,4057
|
|
20230620,095400,175445900,7930,7930,7930,7930,9
|
|
20230620,095300,175374530,7930,7930,7930,7930,9
|
|
20230620,095200,175303160,7930,7930,7930,7930,9
|
|
20230620,095100,175231790,7940,7940,7960,7940,640
|
|
20230620,095000,170149990,7940,7950,7950,7940,11
|
|
20230620,094900,170062620,7950,7940,7950,7940,114
|
|
20230620,094800,169157410,7940,7940,7940,7940,9
|
|
20230620,094700,169085950,7940,7940,7940,7940,9
|
|
20230620,094600,169014490,7940,7940,7940,7940,9
|
|
20230620,094500,168943030,7960,7940,7960,7940,8
|
|
20230620,094400,168879470,7940,7960,7960,7940,1033
|
|
20230620,094300,160676870,7960,7960,7960,7960,0
|
|
20230620,094200,160676870,7960,7970,7970,7960,1800
|
|
20230620,094100,146346840,7970,7970,7970,7970,104
|
|
20230620,094000,145517960,7970,7970,7970,7970,500
|
|
20230620,093900,141532960,7970,7970,7970,7970,0
|
|
20230620,093800,141532960,7970,7970,7970,7970,612
|
|
20230620,093700,136655320,7980,7970,7980,7970,868
|
|
20230620,093600,129735380,7970,7950,7970,7950,96
|
|
20230620,093500,128971220,7940,7940,7940,7940,9
|
|
20230620,093400,128899760,7940,7940,7940,7940,9
|
|
20230620,093300,128828300,7940,7940,7940,7940,18
|
|
20230620,093200,128685380,7940,7940,7940,7940,10
|
|
20230620,093100,128605980,7920,7920,7920,7920,8
|
|
20230620,093000,128542620,7920,7920,7920,7920,0
|
|
20230620,092900,128542620,7920,7920,7920,7920,3
|
|
20230620,092800,128518860,7920,7950,7950,7910,246
|
|
20230620,092700,126567340,7970,7970,7970,7970,117
|
|
20230620,092600,125634850,7970,7970,7970,7970,120
|
|
20230620,092500,124678450,7970,7970,7970,7970,706
|
|
20230620,092400,119051630,7970,7970,7970,7970,211
|
|
20230620,092300,117369960,7970,7970,7970,7970,28
|
|
20230620,092200,117146800,7970,7990,7990,7970,983
|
|
20230620,092100,109303940,7980,7950,7980,7950,2546
|
|
20230620,092000,89021820,7930,7930,7940,7910,3617
|
|
20230620,091900,60315490,7930,7910,7930,7910,1664
|
|
20230620,091800,47127010,7930,7930,7930,7930,100
|
|
20230620,091700,46334010,7930,7930,7930,7930,0
|
|
20230620,091600,46334010,7930,7910,7930,7910,22
|
|
20230620,091500,46159590,7930,7910,7930,7910,1072
|
|
20230620,091400,37668970,7910,7920,7920,7910,19
|
|
20230620,091300,37518590,7920,7920,7920,7920,482
|
|
20230620,091200,33701150,7920,7920,7920,7920,68
|
|
20230620,091100,33162590,7880,7920,7920,7880,1050
|
|
20230620,091000,24875210,7900,7920,7920,7900,601
|
|
20230620,090900,20117180,7920,7920,7920,7920,0
|
|
20230620,090800,20117180,7920,7920,7920,7920,210
|
|
20230620,090700,18453980,7910,7910,7910,7910,0
|
|
20230620,090600,18453980,7910,7910,7910,7910,0
|
|
20230620,090500,18453980,7910,7910,7910,7910,399
|
|
20230620,090400,15297890,7870,7870,7870,7870,110
|
|
20230620,090300,14432190,7870,7900,7900,7870,729
|
|
20230620,090200,8688960,7910,7870,7910,7860,647
|
|
20230620,090100,3592440,7870,7870,7870,7870,0
|
|
20230620,090000,3592440,7870,7860,7870,7860,457
|