583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184000,315737510,7690,7690,7690,7690,971
|
|
20230613,183900,315737510,7690,7690,7690,7690,0
|
|
20230613,183800,315737510,7690,7690,7690,7690,0
|
|
20230613,183700,315737510,7690,7690,7690,7690,0
|
|
20230613,183600,315737510,7690,7690,7690,7690,0
|
|
20230613,183500,315737510,7690,7690,7690,7690,0
|
|
20230613,183400,315737510,7690,7690,7690,7690,0
|
|
20230613,183300,315737510,7690,7690,7690,7690,0
|
|
20230613,183200,315737510,7690,7690,7690,7690,0
|
|
20230613,183100,315737510,7690,7690,7690,7690,0
|
|
20230613,183000,315737510,7690,7690,7690,7690,0
|
|
20230613,182900,315737510,7690,7690,7690,7690,0
|
|
20230613,182800,315737510,7690,7690,7690,7690,0
|
|
20230613,182700,315737510,7690,7690,7690,7690,0
|
|
20230613,182600,315737510,7690,7690,7690,7690,0
|
|
20230613,182500,315737510,7690,7690,7690,7690,0
|
|
20230613,182400,315737510,7690,7690,7690,7690,0
|
|
20230613,182300,315737510,7690,7690,7690,7690,0
|
|
20230613,182200,315737510,7690,7690,7690,7690,0
|
|
20230613,182100,315737510,7690,7690,7690,7690,0
|
|
20230613,182000,315737510,7690,7690,7690,7690,0
|
|
20230613,181900,315737510,7690,7690,7690,7690,0
|
|
20230613,181800,315737510,7690,7690,7690,7690,0
|
|
20230613,181700,315737510,7690,7690,7690,7690,0
|
|
20230613,181600,315737510,7690,7690,7690,7690,0
|
|
20230613,181500,315737510,7690,7690,7690,7690,0
|
|
20230613,181400,315737510,7690,7690,7690,7690,0
|
|
20230613,181300,315737510,7690,7690,7690,7690,0
|
|
20230613,181200,315737510,7690,7690,7690,7690,0
|
|
20230613,181100,315737510,7690,7690,7690,7690,0
|
|
20230613,181000,315737510,7690,7690,7690,7690,971
|
|
20230613,180900,315737510,7690,7690,7690,7690,0
|
|
20230613,180800,315737510,7690,7690,7690,7690,0
|
|
20230613,180700,315737510,7690,7690,7690,7690,0
|
|
20230613,180600,315737510,7690,7690,7690,7690,0
|
|
20230613,180500,315737510,7690,7690,7690,7690,0
|
|
20230613,180400,315737510,7690,7690,7690,7690,0
|
|
20230613,180300,315737510,7690,7690,7690,7690,0
|
|
20230613,180200,315737510,7690,7690,7690,7690,0
|
|
20230613,180100,315737510,7690,7690,7690,7690,0
|
|
20230613,180000,315737510,7690,7690,7690,7690,0
|
|
20230613,175900,315737510,7690,7690,7690,7690,0
|
|
20230613,175800,315737510,7690,7690,7690,7690,0
|
|
20230613,175700,315737510,7690,7690,7690,7690,0
|
|
20230613,175600,315737510,7690,7690,7690,7690,0
|
|
20230613,175500,315737510,7690,7690,7690,7690,0
|
|
20230613,175400,315737510,7690,7690,7690,7690,0
|
|
20230613,175300,315737510,7690,7690,7690,7690,0
|
|
20230613,175200,315737510,7690,7690,7690,7690,0
|
|
20230613,175100,315737510,7690,7690,7690,7690,0
|
|
20230613,175000,315737510,7690,7690,7690,7690,0
|
|
20230613,174900,315737510,7690,7690,7690,7690,0
|
|
20230613,174800,315737510,7690,7690,7690,7690,0
|
|
20230613,174700,315737510,7690,7690,7690,7690,0
|
|
20230613,174600,315737510,7690,7690,7690,7690,0
|
|
20230613,174500,315737510,7690,7690,7690,7690,0
|
|
20230613,174400,315737510,7690,7690,7690,7690,0
|
|
20230613,174300,315737510,7690,7690,7690,7690,0
|
|
20230613,174200,315737510,7690,7690,7690,7690,0
|
|
20230613,174100,315737510,7690,7690,7690,7690,0
|
|
20230613,174000,315737510,7690,7690,7690,7690,971
|
|
20230613,173900,315737510,7690,7690,7690,7690,0
|
|
20230613,173800,315737510,7690,7690,7690,7690,0
|
|
20230613,173700,315737510,7690,7690,7690,7690,0
|
|
20230613,173600,315737510,7690,7690,7690,7690,0
|
|
20230613,173500,315737510,7690,7690,7690,7690,0
|
|
20230613,173400,315737510,7690,7690,7690,7690,0
|
|
20230613,173300,315737510,7690,7690,7690,7690,0
|
|
20230613,173200,315737510,7690,7690,7690,7690,0
|
|
20230613,173100,315737510,7690,7690,7690,7690,0
|
|
20230613,173000,315737510,7690,7690,7690,7690,0
|
|
20230613,172900,315737510,7690,7690,7690,7690,0
|
|
20230613,172800,315737510,7690,7690,7690,7690,0
|
|
20230613,172700,315737510,7690,7690,7690,7690,0
|
|
20230613,172600,315737510,7690,7690,7690,7690,0
|
|
20230613,172500,315737510,7690,7690,7690,7690,0
|
|
20230613,172400,315737510,7690,7690,7690,7690,0
|
|
20230613,172300,315737510,7690,7690,7690,7690,0
|
|
20230613,172200,315737510,7690,7690,7690,7690,0
|
|
20230613,172100,315737510,7690,7690,7690,7690,0
|
|
20230613,172000,315737510,7690,7690,7690,7690,0
|
|
20230613,171900,315737510,7690,7690,7690,7690,0
|
|
20230613,171800,315737510,7690,7690,7690,7690,0
|
|
20230613,171700,315737510,7690,7690,7690,7690,0
|
|
20230613,171600,315737510,7690,7690,7690,7690,0
|
|
20230613,171500,315737510,7690,7690,7690,7690,0
|
|
20230613,171400,315737510,7690,7690,7690,7690,0
|
|
20230613,171300,315737510,7690,7690,7690,7690,0
|
|
20230613,171200,315737510,7690,7690,7690,7690,0
|
|
20230613,171100,315737510,7690,7690,7690,7690,0
|
|
20230613,171000,315737510,7690,7690,7690,7690,971
|
|
20230613,170900,315737510,7690,7690,7690,7690,0
|
|
20230613,170800,315737510,7690,7690,7690,7690,0
|
|
20230613,170700,315737510,7690,7690,7690,7690,0
|
|
20230613,170600,315737510,7690,7690,7690,7690,0
|
|
20230613,170500,315737510,7690,7690,7690,7690,0
|
|
20230613,170400,315737510,7690,7690,7690,7690,0
|
|
20230613,170300,315737510,7690,7690,7690,7690,0
|
|
20230613,170200,315737510,7690,7690,7690,7690,0
|
|
20230613,170100,315737510,7690,7690,7690,7690,0
|
|
20230613,170000,315737510,7690,7690,7690,7690,0
|
|
20230613,165900,315737510,7690,7690,7690,7690,0
|
|
20230613,165800,315737510,7690,7690,7690,7690,0
|
|
20230613,165700,315737510,7690,7690,7690,7690,0
|
|
20230613,165600,315737510,7690,7690,7690,7690,0
|
|
20230613,165500,315737510,7690,7690,7690,7690,0
|
|
20230613,165400,315737510,7690,7690,7690,7690,0
|
|
20230613,165300,315737510,7690,7690,7690,7690,0
|
|
20230613,165200,315737510,7690,7690,7690,7690,0
|
|
20230613,165100,315737510,7690,7690,7690,7690,0
|
|
20230613,165000,315737510,7690,7690,7690,7690,0
|
|
20230613,164900,315737510,7690,7690,7690,7690,0
|
|
20230613,164800,315737510,7690,7690,7690,7690,0
|
|
20230613,164700,315737510,7690,7690,7690,7690,0
|
|
20230613,164600,315737510,7690,7690,7690,7690,0
|
|
20230613,164500,315737510,7690,7690,7690,7690,0
|
|
20230613,164400,315737510,7690,7690,7690,7690,0
|
|
20230613,164300,315737510,7690,7690,7690,7690,0
|
|
20230613,164200,315737510,7690,7690,7690,7690,0
|
|
20230613,164100,315737510,7690,7690,7690,7690,0
|
|
20230613,164000,315737510,7690,7690,7690,7690,971
|
|
20230613,163900,315737510,7690,7690,7690,7690,0
|
|
20230613,163800,315737510,7690,7690,7690,7690,0
|
|
20230613,163700,315737510,7690,7690,7690,7690,0
|
|
20230613,163600,315737510,7690,7690,7690,7690,0
|
|
20230613,163500,315737510,7690,7690,7690,7690,0
|
|
20230613,163400,315737510,7690,7690,7690,7690,0
|
|
20230613,163300,315737510,7690,7690,7690,7690,0
|
|
20230613,163200,315737510,7690,7690,7690,7690,0
|
|
20230613,163100,315737510,7690,7690,7690,7690,0
|
|
20230613,163000,315737510,7690,7690,7690,7690,0
|
|
20230613,162900,315737510,7690,7690,7690,7690,0
|
|
20230613,162800,315737510,7690,7690,7690,7690,0
|
|
20230613,162700,315737510,7690,7690,7690,7690,0
|
|
20230613,162600,315737510,7690,7690,7690,7690,0
|
|
20230613,162500,315737510,7690,7690,7690,7690,0
|
|
20230613,162400,315737510,7690,7690,7690,7690,0
|
|
20230613,162300,315737510,7690,7690,7690,7690,0
|
|
20230613,162200,315737510,7690,7690,7690,7690,0
|
|
20230613,162100,315737510,7690,7690,7690,7690,0
|
|
20230613,162000,315737510,7690,7690,7690,7690,0
|
|
20230613,161900,315737510,7690,7690,7690,7690,0
|
|
20230613,161800,315737510,7690,7690,7690,7690,0
|
|
20230613,161700,315737510,7690,7690,7690,7690,0
|
|
20230613,161600,315737510,7690,7690,7690,7690,0
|
|
20230613,161500,315737510,7690,7690,7690,7690,0
|
|
20230613,161400,315737510,7690,7690,7690,7690,0
|
|
20230613,161300,315737510,7690,7690,7690,7690,0
|
|
20230613,161200,315737510,7690,7690,7690,7690,0
|
|
20230613,161100,315737510,7690,7690,7690,7690,0
|
|
20230613,161000,315737510,7690,7690,7690,7690,971
|
|
20230613,160900,315737510,7690,7690,7690,7690,0
|
|
20230613,160800,315737510,7690,7690,7690,7690,0
|
|
20230613,160700,315737510,7690,7690,7690,7690,0
|
|
20230613,160600,315737510,7690,7690,7690,7690,0
|
|
20230613,160500,315737510,7690,7690,7690,7690,0
|
|
20230613,160400,315737510,7690,7690,7690,7690,0
|
|
20230613,160300,315737510,7690,7690,7690,7690,0
|
|
20230613,160200,315737510,7690,7690,7690,7690,0
|
|
20230613,160100,315737510,7690,7690,7690,7690,0
|
|
20230613,160000,315737510,7690,7690,7690,7690,0
|
|
20230613,155900,315737510,7690,7690,7690,7690,0
|
|
20230613,155800,315737510,7690,7690,7690,7690,0
|
|
20230613,155700,315737510,7690,7690,7690,7690,0
|
|
20230613,155600,315737510,7690,7690,7690,7690,0
|
|
20230613,155500,315737510,7690,7690,7690,7690,0
|
|
20230613,155400,315737510,7690,7690,7690,7690,0
|
|
20230613,155300,315737510,7690,7690,7690,7690,0
|
|
20230613,155200,315737510,7690,7690,7690,7690,0
|
|
20230613,155100,315737510,7690,7690,7690,7690,0
|
|
20230613,155000,315737510,7690,7690,7690,7690,0
|
|
20230613,154900,315737510,7690,7690,7690,7690,0
|
|
20230613,154800,315737510,7690,7690,7690,7690,0
|
|
20230613,154700,315737510,7690,7690,7690,7690,0
|
|
20230613,154600,315737510,7690,7690,7690,7690,0
|
|
20230613,154500,315737510,7690,7690,7690,7690,0
|
|
20230613,154400,315737510,7690,7690,7690,7690,0
|
|
20230613,154300,315737510,7690,7690,7690,7690,0
|
|
20230613,154200,315737510,7690,7690,7690,7690,0
|
|
20230613,154100,315737510,7690,7690,7690,7690,0
|
|
20230613,154000,315737510,7690,7690,7690,7690,971
|
|
20230613,153900,315737510,7690,7690,7690,7690,0
|
|
20230613,153800,315737510,7690,7690,7690,7690,0
|
|
20230613,153700,315737510,7690,7690,7690,7690,0
|
|
20230613,153600,315737510,7690,7690,7690,7690,0
|
|
20230613,153500,315737510,7690,7690,7690,7690,0
|
|
20230613,153400,315737510,7690,7690,7690,7690,0
|
|
20230613,153300,315737510,7690,7690,7690,7690,0
|
|
20230613,153200,315737510,7690,7690,7690,7690,0
|
|
20230613,153100,315737510,7690,7690,7690,7690,0
|
|
20230613,153000,315737510,7690,7690,7690,7690,971
|
|
20230613,152900,308270520,7690,7690,7690,7690,0
|
|
20230613,152800,308270520,7690,7690,7690,7690,0
|
|
20230613,152700,308270520,7690,7690,7690,7690,0
|
|
20230613,152600,308270520,7690,7690,7690,7690,0
|
|
20230613,152500,308270520,7690,7690,7690,7690,0
|
|
20230613,152400,308270520,7690,7690,7690,7690,0
|
|
20230613,152300,308270520,7690,7690,7690,7690,0
|
|
20230613,152200,308270520,7690,7690,7690,7690,0
|
|
20230613,152100,308270520,7690,7690,7690,7690,0
|
|
20230613,152000,308270520,7690,7690,7690,7690,0
|
|
20230613,151900,308270520,7690,7660,7690,7650,1188
|
|
20230613,151800,299177830,7690,7690,7690,7690,21
|
|
20230613,151700,299016340,7660,7690,7690,7660,501
|
|
20230613,151600,295177420,7690,7690,7690,7690,0
|
|
20230613,151500,295177420,7690,7690,7690,7690,1500
|
|
20230613,151400,283642420,7690,7690,7690,7690,0
|
|
20230613,151300,283642420,7690,7690,7690,7690,0
|
|
20230613,151200,283642420,7690,7690,7690,7690,0
|
|
20230613,151100,283642420,7690,7690,7690,7690,1
|
|
20230613,151000,283634730,7690,7690,7690,7690,0
|
|
20230613,150900,283634730,7690,7690,7690,7690,0
|
|
20230613,150800,283634730,7690,7690,7690,7690,0
|
|
20230613,150700,283634730,7690,7680,7690,7670,21
|
|
20230613,150600,283473630,7700,7700,7700,7700,0
|
|
20230613,150500,283473630,7700,7700,7700,7700,0
|
|
20230613,150400,283473630,7700,7700,7700,7700,1
|
|
20230613,150300,283465930,7690,7690,7690,7690,100
|
|
20230613,150200,282696930,7690,7690,7690,7690,0
|
|
20230613,150100,282696930,7690,7690,7690,7690,0
|
|
20230613,150000,282696930,7690,7690,7690,7690,0
|
|
20230613,145900,282696930,7690,7670,7690,7650,1001
|
|
20230613,145800,275030730,7670,7670,7670,7670,0
|
|
20230613,145700,275030730,7670,7670,7670,7670,13
|
|
20230613,145600,274931020,7690,7690,7690,7690,0
|
|
20230613,145500,274931020,7690,7690,7690,7690,0
|
|
20230613,145400,274931020,7690,7690,7690,7690,1
|
|
20230613,145300,274923330,7680,7680,7680,7680,0
|
|
20230613,145200,274923330,7680,7680,7680,7680,0
|
|
20230613,145100,274923330,7680,7680,7680,7680,0
|
|
20230613,145000,274923330,7680,7680,7680,7680,7
|
|
20230613,144900,274869570,7690,7690,7690,7690,0
|
|
20230613,144800,274869570,7690,7660,7690,7660,659
|
|
20230613,144700,269821540,7690,7690,7690,7690,0
|
|
20230613,144600,269821540,7690,7690,7690,7690,1
|
|
20230613,144500,269813850,7670,7670,7670,7670,21
|
|
20230613,144400,269652780,7670,7700,7700,7670,69
|
|
20230613,144300,269122350,7710,7710,7710,7710,0
|
|
20230613,144200,269122350,7710,7710,7710,7710,0
|
|
20230613,144100,269122350,7710,7710,7710,7710,0
|
|
20230613,144000,269122350,7710,7710,7710,7710,0
|
|
20230613,143900,269122350,7710,7710,7710,7710,0
|
|
20230613,143800,269122350,7710,7710,7710,7710,0
|
|
20230613,143700,269122350,7710,7710,7710,7710,10
|
|
20230613,143600,269045250,7710,7670,7710,7670,4
|
|
20230613,143500,269014530,7690,7690,7690,7690,1
|
|
20230613,143400,269006840,7670,7670,7670,7670,100
|
|
20230613,143300,268239840,7690,7690,7690,7690,0
|
|
20230613,143200,268239840,7690,7680,7690,7680,5
|
|
20230613,143100,268201420,7680,7680,7680,7680,1
|
|
20230613,143000,268193740,7700,7670,7700,7670,519
|
|
20230613,142900,264198960,7650,7650,7650,7650,0
|
|
20230613,142800,264198960,7650,7650,7650,7650,0
|
|
20230613,142700,264198960,7650,7650,7650,7650,0
|
|
20230613,142600,264198960,7650,7650,7650,7650,50
|
|
20230613,142500,263816460,7650,7650,7650,7650,2
|
|
20230613,142400,263801160,7650,7650,7650,7650,0
|
|
20230613,142300,263801160,7650,7650,7650,7650,0
|
|
20230613,142200,263801160,7650,7650,7650,7650,0
|
|
20230613,142100,263801160,7650,7650,7650,7650,0
|
|
20230613,142000,263801160,7650,7650,7650,7650,0
|
|
20230613,141900,263801160,7650,7650,7650,7650,3
|
|
20230613,141800,263778210,7650,7650,7650,7650,1
|
|
20230613,141700,263770560,7650,7650,7650,7650,0
|
|
20230613,141600,263770560,7650,7650,7650,7650,0
|
|
20230613,141500,263770560,7650,7650,7650,7650,1
|
|
20230613,141400,263762910,7650,7650,7650,7650,1
|
|
20230613,141300,263755260,7650,7650,7650,7650,0
|
|
20230613,141200,263755260,7650,7650,7650,7650,0
|
|
20230613,141100,263755260,7650,7650,7650,7650,2
|
|
20230613,141000,263739960,7650,7640,7650,7640,2
|
|
20230613,140900,263724670,7650,7650,7650,7650,0
|
|
20230613,140800,263724670,7650,7650,7650,7650,1
|
|
20230613,140700,263717020,7650,7650,7650,7650,0
|
|
20230613,140600,263717020,7650,7650,7650,7650,0
|
|
20230613,140500,263717020,7650,7650,7650,7650,543
|
|
20230613,140400,259563070,7650,7650,7650,7650,10
|
|
20230613,140300,259486570,7650,7650,7650,7650,1
|
|
20230613,140200,259478920,7630,7630,7630,7630,0
|
|
20230613,140100,259478920,7630,7630,7630,7630,400
|
|
20230613,140000,256426920,7630,7640,7650,7630,105
|
|
20230613,135900,255624750,7650,7640,7650,7640,42
|
|
20230613,135800,255303840,7640,7650,7650,7640,4
|
|
20230613,135700,255273270,7640,7640,7650,7640,11
|
|
20230613,135600,255189220,7650,7650,7650,7650,214
|
|
20230613,135500,253552120,7670,7650,7670,7650,14
|
|
20230613,135400,253445000,7640,7640,7640,7640,4
|
|
20230613,135300,253414440,7660,7640,7660,7640,38
|
|
20230613,135200,253123570,7640,7640,7640,7640,4
|
|
20230613,135100,253093010,7640,7630,7640,7630,44
|
|
20230613,135000,252757130,7630,7640,7640,7630,4
|
|
20230613,134900,252726600,7640,7640,7640,7640,418
|
|
20230613,134800,249533080,7650,7640,7650,7640,14
|
|
20230613,134700,249426090,7640,7640,7640,7640,0
|
|
20230613,134600,249426090,7640,7640,7640,7640,10
|
|
20230613,134500,249349690,7640,7640,7640,7640,19
|
|
20230613,134400,249204530,7640,7640,7640,7630,15
|
|
20230613,134300,249090030,7640,7630,7640,7630,13
|
|
20230613,134200,248990820,7640,7650,7650,7620,2008
|
|
20230613,134100,233666240,7650,7650,7650,7650,3
|
|
20230613,134000,233643290,7640,7650,7690,7640,34
|
|
20230613,133900,233383290,7640,7650,7650,7640,8
|
|
20230613,133800,233322160,7640,7650,7650,7640,422
|
|
20230613,133700,230095820,7650,7650,7650,7650,4
|
|
20230613,133600,230065220,7650,7650,7650,7650,4
|
|
20230613,133500,230034620,7650,7650,7650,7650,14
|
|
20230613,133400,229927520,7660,7660,7660,7660,0
|
|
20230613,133300,229927520,7660,7650,7660,7650,29
|
|
20230613,133200,229705490,7650,7650,7650,7650,11
|
|
20230613,133100,229621340,7650,7660,7660,7650,10
|
|
20230613,133000,229544800,7650,7650,7650,7650,8
|
|
20230613,132900,229483600,7650,7650,7650,7650,6
|
|
20230613,132800,229437700,7660,7650,7660,7650,21
|
|
20230613,132700,229276880,7650,7650,7650,7650,26
|
|
20230613,132600,229077980,7660,7660,7660,7660,235
|
|
20230613,132500,227277880,7660,7660,7660,7660,15
|
|
20230613,132400,227162980,7660,7660,7660,7660,3
|
|
20230613,132300,227140000,7660,7660,7660,7660,4
|
|
20230613,132200,227109360,7660,7660,7660,7660,17
|
|
20230613,132100,226979140,7660,7660,7660,7660,0
|
|
20230613,132000,226979140,7660,7670,7680,7660,18
|
|
20230613,131900,226841130,7660,7660,7660,7660,8
|
|
20230613,131800,226779850,7660,7670,7670,7660,56
|
|
20230613,131700,226350390,7670,7660,7670,7660,8
|
|
20230613,131600,226289100,7660,7670,7670,7660,8
|
|
20230613,131500,226227780,7670,7670,7670,7670,6
|
|
20230613,131400,226181760,7670,7670,7670,7670,19
|
|
20230613,131300,226036030,7670,7670,7670,7670,17
|
|
20230613,131200,225905640,7670,7670,7670,7670,0
|
|
20230613,131100,225905640,7670,7660,7670,7660,21
|
|
20230613,131000,225744740,7670,7670,7670,7670,8
|
|
20230613,130900,225683380,7660,7660,7660,7660,9
|
|
20230613,130800,225614440,7660,7660,7660,7660,17
|
|
20230613,130700,225484220,7650,7660,7660,7650,19
|
|
20230613,130600,225338750,7650,7650,7660,7650,12
|
|
20230613,130500,225246940,7650,7650,7650,7650,10
|
|
20230613,130400,225170440,7660,7650,7660,7650,9
|
|
20230613,130300,225101580,7650,7650,7650,7650,9
|
|
20230613,130200,225032730,7650,7650,7650,7650,21
|
|
20230613,130100,224872080,7650,7650,7650,7650,17
|
|
20230613,130000,224742030,7650,7650,7650,7650,0
|
|
20230613,125900,224742030,7650,7650,7650,7650,4
|
|
20230613,125800,224711430,7650,7660,7670,7650,24
|
|
20230613,125700,224527690,7650,7650,7650,7650,0
|
|
20230613,125600,224527690,7650,7660,7660,7650,148
|
|
20230613,125500,223395320,7680,7680,7680,7680,0
|
|
20230613,125400,223395320,7680,7670,7680,7660,25
|
|
20230613,125300,223203620,7660,7660,7660,7660,18
|
|
20230613,125200,223065740,7660,7660,7660,7660,6
|
|
20230613,125100,223019780,7680,7680,7680,7680,1
|
|
20230613,125000,223012100,7670,7690,7690,7650,232
|
|
20230613,124900,221228610,7670,7650,7670,7650,23
|
|
20230613,124800,221052460,7650,7650,7650,7650,11
|
|
20230613,124700,220968310,7650,7650,7650,7650,6
|
|
20230613,124600,220922410,7670,7670,7670,7670,1
|
|
20230613,124500,220914740,7660,7650,7660,7650,18
|
|
20230613,124400,220776990,7660,7660,7660,7650,54
|
|
20230613,124300,220363390,7660,7650,7660,7640,1509
|
|
20230613,124200,208810080,7660,7650,7660,7650,501
|
|
20230613,124100,204977420,7650,7650,7650,7650,11
|
|
20230613,124000,204893270,7660,7660,7660,7650,14
|
|
20230613,123900,204786140,7660,7650,7660,7650,25
|
|
20230613,123800,204594880,7660,7660,7660,7660,93
|
|
20230613,123700,203882500,7660,7660,7660,7660,17
|
|
20230613,123600,203752280,7660,7660,7660,7660,4
|
|
20230613,123500,203721640,7660,7660,7660,7660,11
|
|
20230613,123400,203637380,7660,7660,7660,7660,108
|
|
20230613,123300,202810100,7660,7660,7660,7660,4
|
|
20230613,123200,202779460,7670,7670,7670,7660,22
|
|
20230613,123100,202610900,7660,7660,7660,7660,4
|
|
20230613,123000,202580260,7660,7660,7660,7660,103
|
|
20230613,122900,201791280,7660,7660,7670,7660,165
|
|
20230613,122800,200527270,7660,7660,7660,7660,6
|
|
20230613,122700,200481310,7670,7660,7670,7660,11
|
|
20230613,122600,200397020,7670,7660,7670,7660,17
|
|
20230613,122500,200266730,7670,7670,7670,7670,1
|
|
20230613,122400,200259060,7660,7670,7670,7660,19
|
|
20230613,122300,200113440,7660,7670,7670,7660,9
|
|
20230613,122200,200044480,7680,7660,7680,7660,12
|
|
20230613,122100,199952510,7700,7670,7700,7670,55
|
|
20230613,122000,199529290,7670,7670,7670,7670,0
|
|
20230613,121900,199529290,7670,7670,7670,7660,35
|
|
20230613,121800,199260970,7680,7680,7680,7680,0
|
|
20230613,121700,199260970,7680,7660,7680,7660,18
|
|
20230613,121600,199123040,7660,7660,7660,7660,1
|
|
20230613,121500,199115380,7660,7680,7680,7650,544
|
|
20230613,121400,194945830,7690,7680,7690,7680,25
|
|
20230613,121300,194753690,7680,7680,7680,7680,14
|
|
20230613,121200,194646170,7680,7680,7680,7680,0
|
|
20230613,121100,194646170,7680,7680,7680,7680,11
|
|
20230613,121000,194561690,7680,7680,7680,7680,10
|
|
20230613,120900,194484890,7680,7680,7680,7680,7
|
|
20230613,120800,194431130,7680,7690,7690,7680,23
|
|
20230613,120700,194254320,7680,7680,7680,7680,4
|
|
20230613,120600,194223600,7680,7690,7690,7680,27
|
|
20230613,120500,194016230,7680,7680,7680,7680,0
|
|
20230613,120400,194016230,7680,7680,7680,7680,6
|
|
20230613,120300,193970150,7690,7680,7690,7680,27
|
|
20230613,120200,193762630,7680,7690,7690,7680,7
|
|
20230613,120100,193708860,7700,7690,7700,7690,21
|
|
20230613,120000,193547360,7700,7710,7710,7700,1625
|
|
20230613,115900,181033260,7710,7710,7710,7710,10
|
|
20230613,115800,180956160,7710,7710,7710,7710,11
|
|
20230613,115700,180871350,7710,7710,7710,7710,19
|
|
20230613,115600,180724860,7710,7710,7710,7710,33
|
|
20230613,115500,180470430,7710,7710,7720,7710,65
|
|
20230613,115400,179969270,7710,7710,7710,7710,20
|
|
20230613,115300,179815070,7720,7710,7720,7710,85
|
|
20230613,115200,179159320,7720,7710,7720,7710,5
|
|
20230613,115100,179120760,7710,7710,7720,7710,25
|
|
20230613,115000,178928000,7720,7710,7720,7710,221
|
|
20230613,114900,177224070,7710,7700,7710,7700,29
|
|
20230613,114800,177000630,7700,7700,7700,7700,11
|
|
20230613,114700,176915930,7700,7700,7700,7700,0
|
|
20230613,114600,176915930,7700,7700,7700,7700,24
|
|
20230613,114500,176731130,7700,7700,7700,7700,18
|
|
20230613,114400,176592530,7700,7720,7720,7700,1105
|
|
20230613,114300,168063470,7720,7720,7720,7720,11
|
|
20230613,114200,167978550,7720,7720,7720,7720,12
|
|
20230613,114100,167885910,7720,7720,7720,7720,17
|
|
20230613,114000,167754670,7720,7720,7720,7720,19
|
|
20230613,113900,167607990,7720,7720,7720,7720,3
|
|
20230613,113800,167584830,7720,7720,7720,7720,6
|
|
20230613,113700,167538510,7720,7720,7720,7720,11
|
|
20230613,113600,167453590,7720,7720,7720,7720,16
|
|
20230613,113500,167330070,7720,7720,7720,7720,22
|
|
20230613,113400,167160230,7720,7720,7720,7720,0
|
|
20230613,113300,167160230,7720,7720,7720,7720,13
|
|
20230613,113200,167059870,7720,7720,7720,7720,18
|
|
20230613,113100,166920910,7720,7720,7720,7720,7
|
|
20230613,113000,166866870,7740,7740,7740,7740,1
|
|
20230613,112900,166859130,7760,7720,7760,7720,248
|
|
20230613,112800,164936710,7720,7720,7720,7720,0
|
|
20230613,112700,164936710,7720,7710,7720,7710,35
|
|
20230613,112600,164666710,7710,7710,7710,7710,19
|
|
20230613,112500,164520220,7710,7710,7710,7710,6
|
|
20230613,112400,164473960,7710,7710,7710,7710,19
|
|
20230613,112300,164327470,7710,7710,7710,7710,0
|
|
20230613,112200,164327470,7710,7720,7720,7710,541
|
|
20230613,112100,160151020,7720,7730,7730,7720,13
|
|
20230613,112000,160050650,7720,7730,7730,7720,212
|
|
20230613,111900,158412270,7730,7730,7730,7730,12
|
|
20230613,111800,158319510,7730,7730,7730,7730,9
|
|
20230613,111700,158249940,7730,7730,7730,7730,9
|
|
20230613,111600,158180370,7730,7730,7730,7730,30
|
|
20230613,111500,157948470,7730,7730,7730,7730,16
|
|
20230613,111400,157824790,7730,7730,7730,7730,29
|
|
20230613,111300,157600620,7730,7730,7730,7730,13
|
|
20230613,111200,157500130,7730,7730,7730,7730,214
|
|
20230613,111100,155845910,7730,7730,7730,7730,17
|
|
20230613,111000,155714500,7730,7730,7730,7730,31
|
|
20230613,110900,155474870,7730,7730,7730,7730,18
|
|
20230613,110800,155335730,7740,7740,7740,7740,582
|
|
20230613,110700,150831050,7750,7740,7750,7740,23
|
|
20230613,110600,150653010,7750,7740,7750,7740,13
|
|
20230613,110500,150552370,7740,7740,7740,7740,11
|
|
20230613,110400,150467230,7750,7750,7750,7750,88
|
|
20230613,110300,149785230,7740,7740,7740,7740,22
|
|
20230613,110200,149614950,7740,7740,7740,7740,3
|
|
20230613,110100,149591730,7740,7740,7740,7740,17
|
|
20230613,110000,149460150,7760,7760,7760,7760,0
|
|
20230613,105900,149460150,7760,7740,7760,7740,19
|
|
20230613,105800,149313060,7730,7730,7730,7730,18
|
|
20230613,105700,149173920,7730,7730,7730,7730,7
|
|
20230613,105600,149119810,7730,7730,7730,7730,11
|
|
20230613,105500,149034780,7730,7740,7740,7730,8
|
|
20230613,105400,148972930,7730,7740,7740,7730,6
|
|
20230613,105300,148926530,7740,7740,7740,7740,21
|
|
20230613,105200,148763990,7730,7730,7750,7710,31
|
|
20230613,105100,148524500,7720,7720,7720,7720,4
|
|
20230613,105000,148493620,7760,7710,7760,7710,12
|
|
20230613,104900,148401000,7720,7720,7720,7720,0
|
|
20230613,104800,148401000,7720,7700,7720,7700,40
|
|
20230613,104700,148092460,7700,7710,7710,7700,24
|
|
20230613,104600,147907490,7710,7710,7710,7710,40
|
|
20230613,104500,147599090,7710,7730,7730,7710,14
|
|
20230613,104400,147491070,7720,7700,7720,7700,7
|
|
20230613,104300,147437130,7710,7700,7710,7700,26
|
|
20230613,104200,147236730,7700,7720,7720,7700,452
|
|
20230613,104100,143749710,7730,7730,7730,7730,206
|
|
20230613,104000,142157330,7730,7730,7730,7710,608
|
|
20230613,103900,137464120,7730,7720,7730,7720,11
|
|
20230613,103800,137379160,7740,7730,7740,7730,5
|
|
20230613,103700,137340490,7730,7710,7730,7710,52
|
|
20230613,103600,136939410,7710,7710,7710,7710,5
|
|
20230613,103500,136900860,7710,7710,7710,7710,12
|
|
20230613,103400,136808340,7720,7720,7720,7720,140
|
|
20230613,103300,135727540,7720,7730,7730,7720,5
|
|
20230613,103200,135688930,7720,7730,7730,7720,7
|
|
20230613,103100,135634880,7750,7730,7750,7730,33
|
|
20230613,103000,135379690,7730,7730,7730,7730,68
|
|
20230613,102900,134854050,7730,7730,7730,7730,14
|
|
20230613,102800,134745830,7730,7730,7730,7730,50
|
|
20230613,102700,134359330,7730,7730,7730,7730,12
|
|
20230613,102600,134266570,7740,7740,7740,7740,1
|
|
20230613,102500,134258830,7750,7730,7750,7730,106
|
|
20230613,102400,133437470,7720,7750,7750,7710,1824
|
|
20230613,102300,119370470,7730,7740,7740,7730,7
|
|
20230613,102200,119316350,7750,7740,7750,7730,15
|
|
20230613,102100,119200270,7720,7730,7750,7720,41
|
|
20230613,102000,118883330,7730,7750,7780,7730,284
|
|
20230613,101900,116686460,7740,7770,7770,7740,11
|
|
20230613,101800,116601270,7760,7760,7760,7750,151
|
|
20230613,101700,115429550,7760,7750,7780,7740,17
|
|
20230613,101600,115297750,7750,7740,7750,7740,970
|
|
20230613,101500,107780360,7740,7740,7740,7740,209
|
|
20230613,101400,106162700,7740,7740,7740,7740,4
|
|
20230613,101300,106131740,7750,7750,7750,7750,20
|
|
20230613,101200,105976740,7740,7750,7750,7740,37
|
|
20230613,101100,105690060,7740,7740,7740,7740,12
|
|
20230613,101000,105597180,7740,7750,7750,7740,7
|
|
20230613,100900,105542990,7750,7750,7750,7750,3
|
|
20230613,100800,105519740,7740,7730,7750,7730,28
|
|
20230613,100700,105303070,7740,7740,7740,7740,4
|
|
20230613,100600,105272110,7780,7740,7780,7730,207
|
|
20230613,100500,103662650,7740,7740,7740,7740,12
|
|
20230613,100400,103569770,7730,7740,7770,7730,26
|
|
20230613,100300,103368690,7730,7750,7750,7730,11
|
|
20230613,100200,103283600,7780,7740,7780,7740,16
|
|
20230613,100100,103159620,7740,7740,7740,7740,69
|
|
20230613,100000,102625560,7750,7750,7750,7750,17
|
|
20230613,095900,102493810,7740,7740,7740,7740,6
|
|
20230613,095800,102447370,7750,7750,7750,7750,11
|
|
20230613,095700,102362120,7740,7750,7750,7740,19
|
|
20230613,095600,102214930,7750,7750,7750,7750,4
|
|
20230613,095500,102183930,7750,7750,7760,7740,226
|
|
20230613,095400,100432370,7750,7760,7760,7750,75
|
|
20230613,095300,99850400,7760,7760,7760,7760,10
|
|
20230613,095200,99772800,7780,7750,7820,7750,150
|
|
20230613,095100,98606130,7760,7760,7760,7760,73
|
|
20230613,095000,98039650,7760,7760,7760,7760,4
|
|
20230613,094900,98008610,7820,7760,7820,7750,506
|
|
20230613,094800,94055830,7760,7790,7790,7760,14
|
|
20230613,094700,93946820,7780,7760,7810,7760,252
|
|
20230613,094600,91979240,7750,7750,7760,7730,1124
|
|
20230613,094500,83288580,7760,7760,7760,7760,4
|
|
20230613,094400,83257540,7810,7760,7810,7760,11
|
|
20230613,094300,83172080,7810,7770,7810,7770,6
|
|
20230613,094200,83125410,7770,7760,7770,7760,13
|
|
20230613,094100,83024460,7770,7760,7770,7760,154
|
|
20230613,094000,81829380,7760,7780,7800,7730,85
|
|
20230613,093900,81168050,7820,7810,7820,7780,65
|
|
20230613,093800,80661210,7810,7810,7820,7810,228
|
|
20230613,093700,78880520,7800,7740,7800,7740,1486
|
|
20230613,093600,67305590,7770,7740,7770,7740,7
|
|
20230613,093500,67251260,7710,7710,7710,7710,0
|
|
20230613,093400,67251260,7710,7730,7730,7710,60
|
|
20230613,093300,66788030,7770,7770,7770,7770,0
|
|
20230613,093200,66788030,7770,7740,7770,7740,5
|
|
20230613,093100,66749270,7740,7730,7740,7730,4
|
|
20230613,093000,66718320,7730,7740,7740,7700,24
|
|
20230613,092900,66533000,7730,7730,7730,7730,200
|
|
20230613,092800,64987000,7740,7740,7740,7740,0
|
|
20230613,092700,64987000,7740,7740,7740,7740,0
|
|
20230613,092600,64987000,7740,7740,7740,7740,0
|
|
20230613,092500,64987000,7740,7740,7740,7740,0
|
|
20230613,092400,64987000,7740,7740,7740,7740,0
|
|
20230613,092300,64987000,7740,7740,7780,7740,134
|
|
20230613,092200,63944900,7740,7740,7770,7740,5
|
|
20230613,092100,63906170,7740,7740,7740,7720,205
|
|
20230613,092000,62323480,7730,7740,7740,7700,1844
|
|
20230613,091900,48091010,7770,7770,7770,7770,0
|
|
20230613,091800,48091010,7770,7770,7770,7770,50
|
|
20230613,091700,47702510,7780,7780,7780,7780,0
|
|
20230613,091600,47702510,7780,7770,7780,7770,558
|
|
20230613,091500,43361550,7780,7780,7780,7780,12
|
|
20230613,091400,43268190,7780,7770,7780,7770,150
|
|
20230613,091300,42101570,7780,7750,7780,7720,551
|
|
20230613,091200,37836970,7790,7790,7790,7790,62
|
|
20230613,091100,37353990,7790,7790,7790,7780,550
|
|
20230613,091000,33070490,7800,7710,7800,7710,1423
|
|
20230613,090900,22027190,7680,7700,7710,7680,408
|
|
20230613,090800,18891080,7700,7680,7700,7680,1060
|
|
20230613,090700,10729330,7680,7670,7680,7670,112
|
|
20230613,090600,9869430,7670,7670,7680,7670,1014
|
|
20230613,090500,2082950,7670,7650,7670,7650,74
|
|
20230613,090400,1516430,7620,7620,7620,7620,111
|
|
20230613,090300,670610,7620,7620,7620,7620,27
|
|
20230613,090200,464870,7650,7640,7650,7640,2
|
|
20230613,090100,449580,7620,7620,7620,7620,0
|
|
20230613,090000,449580,7620,7620,7620,7620,59
|