592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184900,213836710,6440,6440,6440,6440,386
|
|
20230613,184800,213836710,6440,6440,6440,6440,0
|
|
20230613,184700,213836710,6440,6440,6440,6440,0
|
|
20230613,184600,213836710,6440,6440,6440,6440,0
|
|
20230613,184500,213836710,6440,6440,6440,6440,0
|
|
20230613,184400,213836710,6440,6440,6440,6440,0
|
|
20230613,184300,213836710,6440,6440,6440,6440,0
|
|
20230613,184200,213836710,6440,6440,6440,6440,0
|
|
20230613,184100,213836710,6440,6440,6440,6440,0
|
|
20230613,184000,213836710,6440,6440,6440,6440,0
|
|
20230613,183900,213836710,6440,6440,6440,6440,0
|
|
20230613,183800,213836710,6440,6440,6440,6440,0
|
|
20230613,183700,213836710,6440,6440,6440,6440,0
|
|
20230613,183600,213836710,6440,6440,6440,6440,0
|
|
20230613,183500,213836710,6440,6440,6440,6440,0
|
|
20230613,183400,213836710,6440,6440,6440,6440,0
|
|
20230613,183300,213836710,6440,6440,6440,6440,0
|
|
20230613,183200,213836710,6440,6440,6440,6440,0
|
|
20230613,183100,213836710,6440,6440,6440,6440,0
|
|
20230613,183000,213836710,6440,6440,6440,6440,0
|
|
20230613,182900,213836710,6440,6440,6440,6440,0
|
|
20230613,182800,213836710,6440,6440,6440,6440,0
|
|
20230613,182700,213836710,6440,6440,6440,6440,0
|
|
20230613,182600,213836710,6440,6440,6440,6440,0
|
|
20230613,182500,213836710,6440,6440,6440,6440,0
|
|
20230613,182400,213836710,6440,6440,6440,6440,0
|
|
20230613,182300,213836710,6440,6440,6440,6440,0
|
|
20230613,182200,213836710,6440,6440,6440,6440,0
|
|
20230613,182100,213836710,6440,6440,6440,6440,0
|
|
20230613,182000,213836710,6440,6440,6440,6440,0
|
|
20230613,181900,213836710,6440,6440,6440,6440,386
|
|
20230613,181800,213836710,6440,6440,6440,6440,0
|
|
20230613,181700,213836710,6440,6440,6440,6440,0
|
|
20230613,181600,213836710,6440,6440,6440,6440,0
|
|
20230613,181500,213836710,6440,6440,6440,6440,0
|
|
20230613,181400,213836710,6440,6440,6440,6440,0
|
|
20230613,181300,213836710,6440,6440,6440,6440,0
|
|
20230613,181200,213836710,6440,6440,6440,6440,0
|
|
20230613,181100,213836710,6440,6440,6440,6440,0
|
|
20230613,181000,213836710,6440,6440,6440,6440,0
|
|
20230613,180900,213836710,6440,6440,6440,6440,0
|
|
20230613,180800,213836710,6440,6440,6440,6440,0
|
|
20230613,180700,213836710,6440,6440,6440,6440,0
|
|
20230613,180600,213836710,6440,6440,6440,6440,0
|
|
20230613,180500,213836710,6440,6440,6440,6440,0
|
|
20230613,180400,213836710,6440,6440,6440,6440,0
|
|
20230613,180300,213836710,6440,6440,6440,6440,0
|
|
20230613,180200,213836710,6440,6440,6440,6440,0
|
|
20230613,180100,213836710,6440,6440,6440,6440,0
|
|
20230613,180000,213836710,6440,6440,6440,6440,0
|
|
20230613,175900,213836710,6440,6440,6440,6440,0
|
|
20230613,175800,213836710,6440,6440,6440,6440,0
|
|
20230613,175700,213836710,6440,6440,6440,6440,0
|
|
20230613,175600,213836710,6440,6440,6440,6440,0
|
|
20230613,175500,213836710,6440,6440,6440,6440,0
|
|
20230613,175400,213836710,6440,6440,6440,6440,0
|
|
20230613,175300,213836710,6440,6440,6440,6440,0
|
|
20230613,175200,213836710,6440,6440,6440,6440,0
|
|
20230613,175100,213836710,6440,6440,6440,6440,0
|
|
20230613,175000,213836710,6440,6440,6440,6440,0
|
|
20230613,174900,213836710,6440,6440,6440,6440,386
|
|
20230613,174800,213836710,6440,6440,6440,6440,0
|
|
20230613,174700,213836710,6440,6440,6440,6440,0
|
|
20230613,174600,213836710,6440,6440,6440,6440,0
|
|
20230613,174500,213836710,6440,6440,6440,6440,0
|
|
20230613,174400,213836710,6440,6440,6440,6440,0
|
|
20230613,174300,213836710,6440,6440,6440,6440,0
|
|
20230613,174200,213836710,6440,6440,6440,6440,0
|
|
20230613,174100,213836710,6440,6440,6440,6440,0
|
|
20230613,174000,213836710,6440,6440,6440,6440,0
|
|
20230613,173900,213836710,6440,6440,6440,6440,0
|
|
20230613,173800,213836710,6440,6440,6440,6440,0
|
|
20230613,173700,213836710,6440,6440,6440,6440,0
|
|
20230613,173600,213836710,6440,6440,6440,6440,0
|
|
20230613,173500,213836710,6440,6440,6440,6440,0
|
|
20230613,173400,213836710,6440,6440,6440,6440,0
|
|
20230613,173300,213836710,6440,6440,6440,6440,0
|
|
20230613,173200,213836710,6440,6440,6440,6440,0
|
|
20230613,173100,213836710,6440,6440,6440,6440,0
|
|
20230613,173000,213836710,6440,6440,6440,6440,0
|
|
20230613,172900,213836710,6440,6440,6440,6440,0
|
|
20230613,172800,213836710,6440,6440,6440,6440,0
|
|
20230613,172700,213836710,6440,6440,6440,6440,0
|
|
20230613,172600,213836710,6440,6440,6440,6440,0
|
|
20230613,172500,213836710,6440,6440,6440,6440,0
|
|
20230613,172400,213836710,6440,6440,6440,6440,0
|
|
20230613,172300,213836710,6440,6440,6440,6440,0
|
|
20230613,172200,213836710,6440,6440,6440,6440,0
|
|
20230613,172100,213836710,6440,6440,6440,6440,0
|
|
20230613,172000,213836710,6440,6440,6440,6440,0
|
|
20230613,171900,213836710,6440,6440,6440,6440,386
|
|
20230613,171800,213836710,6440,6440,6440,6440,0
|
|
20230613,171700,213836710,6440,6440,6440,6440,0
|
|
20230613,171600,213836710,6440,6440,6440,6440,0
|
|
20230613,171500,213836710,6440,6440,6440,6440,0
|
|
20230613,171400,213836710,6440,6440,6440,6440,0
|
|
20230613,171300,213836710,6440,6440,6440,6440,0
|
|
20230613,171200,213836710,6440,6440,6440,6440,0
|
|
20230613,171100,213836710,6440,6440,6440,6440,0
|
|
20230613,171000,213836710,6440,6440,6440,6440,0
|
|
20230613,170900,213836710,6440,6440,6440,6440,0
|
|
20230613,170800,213836710,6440,6440,6440,6440,0
|
|
20230613,170700,213836710,6440,6440,6440,6440,0
|
|
20230613,170600,213836710,6440,6440,6440,6440,0
|
|
20230613,170500,213836710,6440,6440,6440,6440,0
|
|
20230613,170400,213836710,6440,6440,6440,6440,0
|
|
20230613,170300,213836710,6440,6440,6440,6440,0
|
|
20230613,170200,213836710,6440,6440,6440,6440,0
|
|
20230613,170100,213836710,6440,6440,6440,6440,0
|
|
20230613,170000,213836710,6440,6440,6440,6440,0
|
|
20230613,165900,213836710,6440,6440,6440,6440,0
|
|
20230613,165800,213836710,6440,6440,6440,6440,0
|
|
20230613,165700,213836710,6440,6440,6440,6440,0
|
|
20230613,165600,213836710,6440,6440,6440,6440,0
|
|
20230613,165500,213836710,6440,6440,6440,6440,0
|
|
20230613,165400,213836710,6440,6440,6440,6440,0
|
|
20230613,165300,213836710,6440,6440,6440,6440,0
|
|
20230613,165200,213836710,6440,6440,6440,6440,0
|
|
20230613,165100,213836710,6440,6440,6440,6440,0
|
|
20230613,165000,213836710,6440,6440,6440,6440,0
|
|
20230613,164900,213836710,6440,6440,6440,6440,386
|
|
20230613,164800,213836710,6440,6440,6440,6440,0
|
|
20230613,164700,213836710,6440,6440,6440,6440,0
|
|
20230613,164600,213836710,6440,6440,6440,6440,0
|
|
20230613,164500,213836710,6440,6440,6440,6440,0
|
|
20230613,164400,213836710,6440,6440,6440,6440,0
|
|
20230613,164300,213836710,6440,6440,6440,6440,0
|
|
20230613,164200,213836710,6440,6440,6440,6440,0
|
|
20230613,164100,213836710,6440,6440,6440,6440,0
|
|
20230613,164000,213836710,6440,6440,6440,6440,0
|
|
20230613,163900,213836710,6440,6440,6440,6440,0
|
|
20230613,163800,213836710,6440,6440,6440,6440,0
|
|
20230613,163700,213836710,6440,6440,6440,6440,0
|
|
20230613,163600,213836710,6440,6440,6440,6440,0
|
|
20230613,163500,213836710,6440,6440,6440,6440,0
|
|
20230613,163400,213836710,6440,6440,6440,6440,0
|
|
20230613,163300,213836710,6440,6440,6440,6440,0
|
|
20230613,163200,213836710,6440,6440,6440,6440,0
|
|
20230613,163100,213836710,6440,6440,6440,6440,0
|
|
20230613,163000,213836710,6440,6440,6440,6440,0
|
|
20230613,162900,213836710,6440,6440,6440,6440,0
|
|
20230613,162800,213836710,6440,6440,6440,6440,0
|
|
20230613,162700,213836710,6440,6440,6440,6440,0
|
|
20230613,162600,213836710,6440,6440,6440,6440,0
|
|
20230613,162500,213836710,6440,6440,6440,6440,0
|
|
20230613,162400,213836710,6440,6440,6440,6440,0
|
|
20230613,162300,213836710,6440,6440,6440,6440,0
|
|
20230613,162200,213836710,6440,6440,6440,6440,0
|
|
20230613,162100,213836710,6440,6440,6440,6440,0
|
|
20230613,162000,213836710,6440,6440,6440,6440,0
|
|
20230613,161900,213836710,6440,6440,6440,6440,386
|
|
20230613,161800,213836710,6440,6440,6440,6440,0
|
|
20230613,161700,213836710,6440,6440,6440,6440,0
|
|
20230613,161600,213836710,6440,6440,6440,6440,0
|
|
20230613,161500,213836710,6440,6440,6440,6440,0
|
|
20230613,161400,213836710,6440,6440,6440,6440,0
|
|
20230613,161300,213836710,6440,6440,6440,6440,0
|
|
20230613,161200,213836710,6440,6440,6440,6440,0
|
|
20230613,161100,213836710,6440,6440,6440,6440,0
|
|
20230613,161000,213836710,6440,6440,6440,6440,0
|
|
20230613,160900,213836710,6440,6440,6440,6440,0
|
|
20230613,160800,213836710,6440,6440,6440,6440,0
|
|
20230613,160700,213836710,6440,6440,6440,6440,0
|
|
20230613,160600,213836710,6440,6440,6440,6440,0
|
|
20230613,160500,213836710,6440,6440,6440,6440,0
|
|
20230613,160400,213836710,6440,6440,6440,6440,0
|
|
20230613,160300,213836710,6440,6440,6440,6440,0
|
|
20230613,160200,213836710,6440,6440,6440,6440,0
|
|
20230613,160100,213836710,6440,6440,6440,6440,0
|
|
20230613,160000,213836710,6440,6440,6440,6440,0
|
|
20230613,155900,213836710,6440,6440,6440,6440,0
|
|
20230613,155800,213836710,6440,6440,6440,6440,0
|
|
20230613,155700,213836710,6440,6440,6440,6440,0
|
|
20230613,155600,213836710,6440,6440,6440,6440,0
|
|
20230613,155500,213836710,6440,6440,6440,6440,0
|
|
20230613,155400,213836710,6440,6440,6440,6440,0
|
|
20230613,155300,213836710,6440,6440,6440,6440,0
|
|
20230613,155200,213836710,6440,6440,6440,6440,0
|
|
20230613,155100,213836710,6440,6440,6440,6440,0
|
|
20230613,155000,213836710,6440,6440,6440,6440,0
|
|
20230613,154900,213836710,6440,6440,6440,6440,386
|
|
20230613,154800,213836710,6440,6440,6440,6440,0
|
|
20230613,154700,213836710,6440,6440,6440,6440,0
|
|
20230613,154600,213836710,6440,6440,6440,6440,0
|
|
20230613,154500,213836710,6440,6440,6440,6440,0
|
|
20230613,154400,213836710,6440,6440,6440,6440,0
|
|
20230613,154300,213836710,6440,6440,6440,6440,0
|
|
20230613,154200,213836710,6440,6440,6440,6440,0
|
|
20230613,154100,213836710,6440,6440,6440,6440,0
|
|
20230613,154000,213836710,6440,6440,6440,6440,0
|
|
20230613,153900,213836710,6440,6440,6440,6440,0
|
|
20230613,153800,213836710,6440,6440,6440,6440,0
|
|
20230613,153700,213836710,6440,6440,6440,6440,0
|
|
20230613,153600,213836710,6440,6440,6440,6440,0
|
|
20230613,153500,213836710,6440,6440,6440,6440,0
|
|
20230613,153400,213836710,6440,6440,6440,6440,0
|
|
20230613,153300,213836710,6440,6440,6440,6440,0
|
|
20230613,153200,213836710,6440,6440,6440,6440,0
|
|
20230613,153100,213836710,6440,6440,6440,6440,0
|
|
20230613,153000,213836710,6440,6440,6440,6440,386
|
|
20230613,152900,211350870,6430,6430,6430,6430,0
|
|
20230613,152800,211350870,6430,6430,6430,6430,0
|
|
20230613,152700,211350870,6430,6430,6430,6430,0
|
|
20230613,152600,211350870,6430,6430,6430,6430,0
|
|
20230613,152500,211350870,6430,6430,6430,6430,0
|
|
20230613,152400,211350870,6430,6430,6430,6430,0
|
|
20230613,152300,211350870,6430,6430,6430,6430,0
|
|
20230613,152200,211350870,6430,6430,6430,6430,0
|
|
20230613,152100,211350870,6430,6430,6430,6430,0
|
|
20230613,152000,211350870,6430,6430,6430,6430,0
|
|
20230613,151900,211350870,6430,6430,6430,6430,0
|
|
20230613,151800,211350870,6430,6440,6440,6430,6
|
|
20230613,151700,211312280,6430,6430,6430,6430,12
|
|
20230613,151600,211235120,6430,6430,6430,6430,105
|
|
20230613,151500,210559970,6430,6430,6430,6430,5
|
|
20230613,151400,210527820,6440,6430,6440,6430,13
|
|
20230613,151300,210444210,6440,6440,6440,6440,700
|
|
20230613,151200,205936210,6430,6430,6430,6430,5
|
|
20230613,151100,205904060,6430,6430,6430,6430,5
|
|
20230613,151000,205871910,6430,6420,6430,6420,445
|
|
20230613,150900,203010610,6430,6430,6430,6430,0
|
|
20230613,150800,203010610,6430,6430,6430,6430,0
|
|
20230613,150700,203010610,6430,6440,6440,6430,561
|
|
20230613,150600,199403370,6430,6430,6430,6430,611
|
|
20230613,150500,195474640,6440,6440,6440,6440,0
|
|
20230613,150400,195474640,6440,6430,6440,6430,639
|
|
20230613,150300,191365840,6430,6430,6430,6430,0
|
|
20230613,150200,191365840,6430,6430,6430,6430,8
|
|
20230613,150100,191314400,6430,6430,6430,6430,0
|
|
20230613,150000,191314400,6430,6430,6430,6430,0
|
|
20230613,145900,191314400,6430,6430,6430,6430,0
|
|
20230613,145800,191314400,6430,6430,6430,6430,6
|
|
20230613,145700,191275820,6430,6430,6430,6430,0
|
|
20230613,145600,191275820,6430,6430,6430,6430,50
|
|
20230613,145500,190954320,6430,6430,6430,6430,0
|
|
20230613,145400,190954320,6430,6430,6430,6430,230
|
|
20230613,145300,189475420,6430,6430,6430,6430,40
|
|
20230613,145200,189218220,6430,6430,6430,6430,100
|
|
20230613,145100,188575220,6430,6430,6430,6430,0
|
|
20230613,145000,188575220,6430,6430,6430,6430,0
|
|
20230613,144900,188575220,6430,6430,6430,6430,0
|
|
20230613,144800,188575220,6430,6430,6430,6430,0
|
|
20230613,144700,188575220,6430,6430,6430,6430,0
|
|
20230613,144600,188575220,6430,6430,6430,6430,0
|
|
20230613,144500,188575220,6430,6430,6430,6430,0
|
|
20230613,144400,188575220,6430,6430,6430,6430,72
|
|
20230613,144300,188112260,6430,6430,6430,6430,50
|
|
20230613,144200,187790760,6440,6440,6440,6440,0
|
|
20230613,144100,187790760,6440,6440,6440,6440,0
|
|
20230613,144000,187790760,6440,6440,6440,6440,1
|
|
20230613,143900,187784320,6440,6440,6440,6440,0
|
|
20230613,143800,187784320,6440,6440,6440,6440,0
|
|
20230613,143700,187784320,6440,6440,6440,6440,460
|
|
20230613,143600,184821920,6420,6420,6420,6420,0
|
|
20230613,143500,184821920,6420,6420,6420,6420,0
|
|
20230613,143400,184821920,6420,6420,6420,6420,0
|
|
20230613,143300,184821920,6420,6420,6420,6420,0
|
|
20230613,143200,184821920,6420,6420,6420,6420,0
|
|
20230613,143100,184821920,6420,6430,6430,6420,366
|
|
20230613,143000,182469870,6440,6440,6440,6440,44
|
|
20230613,142900,182186510,6440,6440,6440,6440,127
|
|
20230613,142800,181368630,6440,6440,6440,6440,0
|
|
20230613,142700,181368630,6440,6440,6440,6440,100
|
|
20230613,142600,180724630,6440,6440,6440,6440,200
|
|
20230613,142500,179436630,6430,6430,6430,6430,750
|
|
20230613,142400,174614130,6430,6430,6430,6430,0
|
|
20230613,142300,174614130,6430,6430,6430,6430,140
|
|
20230613,142200,173713930,6430,6430,6430,6430,0
|
|
20230613,142100,173713930,6430,6430,6430,6430,0
|
|
20230613,142000,173713930,6430,6430,6430,6430,1000
|
|
20230613,141900,167283930,6440,6440,6440,6440,100
|
|
20230613,141800,166639930,6440,6440,6440,6440,0
|
|
20230613,141700,166639930,6440,6440,6440,6440,34
|
|
20230613,141600,166420970,6440,6440,6440,6440,0
|
|
20230613,141500,166420970,6440,6440,6440,6440,52
|
|
20230613,141400,166086090,6440,6440,6440,6430,2989
|
|
20230613,141300,146841310,6440,6440,6440,6440,0
|
|
20230613,141200,146841310,6440,6440,6440,6440,0
|
|
20230613,141100,146841310,6440,6450,6450,6440,706
|
|
20230613,141000,142290670,6450,6450,6450,6450,0
|
|
20230613,140900,142290670,6450,6450,6450,6450,0
|
|
20230613,140800,142290670,6450,6450,6450,6450,0
|
|
20230613,140700,142290670,6450,6450,6450,6450,302
|
|
20230613,140600,140342770,6450,6450,6450,6450,300
|
|
20230613,140500,138407770,6450,6450,6450,6450,500
|
|
20230613,140400,135182770,6460,6460,6460,6460,545
|
|
20230613,140300,131662070,6460,6460,6460,6460,0
|
|
20230613,140200,131662070,6460,6460,6460,6460,60
|
|
20230613,140100,131274470,6460,6460,6460,6460,0
|
|
20230613,140000,131274470,6460,6460,6460,6460,0
|
|
20230613,135900,131274470,6460,6460,6460,6460,0
|
|
20230613,135800,131274470,6460,6460,6460,6460,0
|
|
20230613,135700,131274470,6460,6460,6460,6460,0
|
|
20230613,135600,131274470,6460,6460,6460,6460,0
|
|
20230613,135500,131274470,6460,6460,6460,6460,1
|
|
20230613,135400,131268010,6450,6450,6450,6450,0
|
|
20230613,135300,131268010,6450,6450,6450,6450,0
|
|
20230613,135200,131268010,6450,6450,6450,6450,0
|
|
20230613,135100,131268010,6450,6450,6450,6450,0
|
|
20230613,135000,131268010,6450,6450,6450,6450,1633
|
|
20230613,134900,120735160,6450,6450,6450,6450,300
|
|
20230613,134800,118800160,6450,6450,6450,6450,0
|
|
20230613,134700,118800160,6450,6450,6450,6450,0
|
|
20230613,134600,118800160,6450,6450,6450,6450,0
|
|
20230613,134500,118800160,6450,6450,6450,6450,0
|
|
20230613,134400,118800160,6450,6450,6450,6450,0
|
|
20230613,134300,118800160,6450,6450,6450,6450,0
|
|
20230613,134200,118800160,6450,6450,6450,6450,2000
|
|
20230613,134100,105900160,6460,6460,6460,6460,0
|
|
20230613,134000,105900160,6460,6460,6460,6460,1
|
|
20230613,133900,105893700,6460,6460,6460,6460,0
|
|
20230613,133800,105893700,6460,6460,6460,6460,0
|
|
20230613,133700,105893700,6460,6460,6460,6460,0
|
|
20230613,133600,105893700,6460,6460,6460,6460,0
|
|
20230613,133500,105893700,6460,6460,6460,6460,0
|
|
20230613,133400,105893700,6460,6460,6460,6460,0
|
|
20230613,133300,105893700,6460,6460,6460,6460,0
|
|
20230613,133200,105893700,6460,6460,6460,6460,1
|
|
20230613,133100,105887240,6450,6450,6450,6450,0
|
|
20230613,133000,105887240,6450,6450,6450,6450,0
|
|
20230613,132900,105887240,6450,6450,6450,6450,0
|
|
20230613,132800,105887240,6450,6450,6450,6450,0
|
|
20230613,132700,105887240,6450,6450,6450,6450,0
|
|
20230613,132600,105887240,6450,6450,6450,6450,0
|
|
20230613,132500,105887240,6450,6450,6450,6450,0
|
|
20230613,132400,105887240,6450,6450,6450,6450,786
|
|
20230613,132300,100817540,6460,6460,6460,6460,0
|
|
20230613,132200,100817540,6460,6460,6460,6460,2
|
|
20230613,132100,100804620,6460,6460,6460,6460,0
|
|
20230613,132000,100804620,6460,6460,6460,6460,0
|
|
20230613,131900,100804620,6460,6460,6460,6460,0
|
|
20230613,131800,100804620,6460,6460,6460,6460,0
|
|
20230613,131700,100804620,6460,6460,6460,6460,0
|
|
20230613,131600,100804620,6460,6460,6460,6460,0
|
|
20230613,131500,100804620,6460,6460,6460,6460,0
|
|
20230613,131400,100804620,6460,6460,6460,6460,0
|
|
20230613,131300,100804620,6460,6460,6460,6460,0
|
|
20230613,131200,100804620,6460,6460,6460,6460,0
|
|
20230613,131100,100804620,6460,6460,6460,6460,0
|
|
20230613,131000,100804620,6460,6460,6460,6460,0
|
|
20230613,130900,100804620,6460,6460,6460,6460,0
|
|
20230613,130800,100804620,6460,6460,6460,6460,0
|
|
20230613,130700,100804620,6460,6460,6460,6460,0
|
|
20230613,130600,100804620,6460,6460,6460,6460,1
|
|
20230613,130500,100798160,6460,6460,6460,6460,155
|
|
20230613,130400,99796860,6460,6460,6460,6460,0
|
|
20230613,130300,99796860,6460,6460,6460,6460,0
|
|
20230613,130200,99796860,6460,6460,6460,6460,0
|
|
20230613,130100,99796860,6460,6460,6460,6460,0
|
|
20230613,130000,99796860,6460,6460,6460,6460,3
|
|
20230613,125900,99777480,6460,6460,6460,6460,0
|
|
20230613,125800,99777480,6460,6460,6460,6460,0
|
|
20230613,125700,99777480,6460,6460,6460,6460,0
|
|
20230613,125600,99777480,6460,6460,6460,6460,0
|
|
20230613,125500,99777480,6460,6460,6460,6460,0
|
|
20230613,125400,99777480,6460,6460,6460,6460,0
|
|
20230613,125300,99777480,6460,6460,6460,6460,0
|
|
20230613,125200,99777480,6460,6460,6460,6460,0
|
|
20230613,125100,99777480,6460,6460,6460,6460,0
|
|
20230613,125000,99777480,6460,6460,6460,6460,0
|
|
20230613,124900,99777480,6460,6460,6460,6460,0
|
|
20230613,124800,99777480,6460,6460,6460,6460,0
|
|
20230613,124700,99777480,6460,6460,6460,6460,0
|
|
20230613,124600,99777480,6460,6460,6460,6460,0
|
|
20230613,124500,99777480,6460,6460,6460,6460,0
|
|
20230613,124400,99777480,6460,6460,6460,6460,0
|
|
20230613,124300,99777480,6460,6460,6460,6460,0
|
|
20230613,124200,99777480,6460,6460,6460,6460,0
|
|
20230613,124100,99777480,6460,6460,6460,6460,0
|
|
20230613,124000,99777480,6460,6460,6460,6460,0
|
|
20230613,123900,99777480,6460,6460,6460,6460,0
|
|
20230613,123800,99777480,6460,6460,6460,6460,0
|
|
20230613,123700,99777480,6460,6460,6460,6460,0
|
|
20230613,123600,99777480,6460,6460,6460,6460,0
|
|
20230613,123500,99777480,6460,6460,6460,6460,0
|
|
20230613,123400,99777480,6460,6460,6460,6460,0
|
|
20230613,123300,99777480,6460,6460,6460,6460,0
|
|
20230613,123200,99777480,6460,6460,6460,6460,0
|
|
20230613,123100,99777480,6460,6460,6460,6460,0
|
|
20230613,123000,99777480,6460,6460,6460,6460,0
|
|
20230613,122900,99777480,6460,6460,6460,6460,0
|
|
20230613,122800,99777480,6460,6460,6460,6460,0
|
|
20230613,122700,99777480,6460,6460,6460,6460,0
|
|
20230613,122600,99777480,6460,6460,6460,6460,0
|
|
20230613,122500,99777480,6460,6460,6460,6460,0
|
|
20230613,122400,99777480,6460,6460,6460,6460,0
|
|
20230613,122300,99777480,6460,6460,6460,6460,0
|
|
20230613,122200,99777480,6460,6460,6460,6460,0
|
|
20230613,122100,99777480,6460,6460,6460,6460,0
|
|
20230613,122000,99777480,6460,6460,6460,6460,0
|
|
20230613,121900,99777480,6460,6460,6460,6460,300
|
|
20230613,121800,97839480,6450,6450,6450,6450,0
|
|
20230613,121700,97839480,6450,6450,6450,6450,0
|
|
20230613,121600,97839480,6450,6450,6450,6450,0
|
|
20230613,121500,97839480,6450,6450,6450,6450,0
|
|
20230613,121400,97839480,6450,6450,6450,6450,0
|
|
20230613,121300,97839480,6450,6450,6450,6450,0
|
|
20230613,121200,97839480,6450,6450,6450,6450,0
|
|
20230613,121100,97839480,6450,6450,6450,6450,0
|
|
20230613,121000,97839480,6450,6450,6450,6450,0
|
|
20230613,120900,97839480,6450,6450,6450,6450,0
|
|
20230613,120800,97839480,6450,6450,6450,6450,0
|
|
20230613,120700,97839480,6450,6450,6450,6450,0
|
|
20230613,120600,97839480,6450,6450,6450,6450,0
|
|
20230613,120500,97839480,6450,6450,6450,6450,0
|
|
20230613,120400,97839480,6450,6450,6450,6450,0
|
|
20230613,120300,97839480,6450,6450,6450,6450,0
|
|
20230613,120200,97839480,6450,6450,6450,6450,0
|
|
20230613,120100,97839480,6450,6450,6450,6450,0
|
|
20230613,120000,97839480,6450,6450,6450,6450,0
|
|
20230613,115900,97839480,6450,6450,6450,6450,0
|
|
20230613,115800,97839480,6450,6450,6450,6450,0
|
|
20230613,115700,97839480,6450,6450,6450,6450,0
|
|
20230613,115600,97839480,6450,6450,6450,6450,0
|
|
20230613,115500,97839480,6450,6460,6460,6450,36
|
|
20230613,115400,97606970,6460,6460,6460,6460,3
|
|
20230613,115300,97587590,6470,6470,6470,6470,0
|
|
20230613,115200,97587590,6470,6470,6470,6470,0
|
|
20230613,115100,97587590,6470,6470,6470,6470,0
|
|
20230613,115000,97587590,6470,6470,6470,6470,0
|
|
20230613,114900,97587590,6470,6470,6470,6470,0
|
|
20230613,114800,97587590,6470,6480,6480,6470,116
|
|
20230613,114700,96836930,6480,6480,6480,6480,0
|
|
20230613,114600,96836930,6480,6480,6480,6480,625
|
|
20230613,114500,92786930,6480,6480,6480,6480,0
|
|
20230613,114400,92786930,6480,6480,6480,6480,1
|
|
20230613,114300,92780450,6470,6470,6470,6470,0
|
|
20230613,114200,92780450,6470,6470,6470,6470,0
|
|
20230613,114100,92780450,6470,6460,6470,6460,219
|
|
20230613,114000,91363580,6460,6460,6460,6460,424
|
|
20230613,113900,88624540,6460,6460,6460,6460,0
|
|
20230613,113800,88624540,6460,6460,6460,6460,0
|
|
20230613,113700,88624540,6460,6460,6460,6460,0
|
|
20230613,113600,88624540,6460,6460,6460,6460,0
|
|
20230613,113500,88624540,6460,6460,6460,6460,0
|
|
20230613,113400,88624540,6460,6460,6460,6460,0
|
|
20230613,113300,88624540,6460,6460,6460,6460,0
|
|
20230613,113200,88624540,6460,6460,6460,6460,0
|
|
20230613,113100,88624540,6460,6460,6460,6460,0
|
|
20230613,113000,88624540,6460,6460,6460,6460,0
|
|
20230613,112900,88624540,6460,6460,6460,6460,0
|
|
20230613,112800,88624540,6460,6450,6460,6450,26
|
|
20230613,112700,88456830,6450,6450,6450,6450,0
|
|
20230613,112600,88456830,6450,6450,6450,6450,0
|
|
20230613,112500,88456830,6450,6450,6450,6450,439
|
|
20230613,112400,85625280,6450,6450,6450,6450,1
|
|
20230613,112300,85618830,6450,6450,6450,6450,0
|
|
20230613,112200,85618830,6450,6450,6450,6450,0
|
|
20230613,112100,85618830,6450,6450,6450,6450,1001
|
|
20230613,112000,79162380,6450,6450,6450,6450,0
|
|
20230613,111900,79162380,6450,6450,6450,6450,0
|
|
20230613,111800,79162380,6450,6450,6450,6450,0
|
|
20230613,111700,79162380,6450,6450,6450,6450,0
|
|
20230613,111600,79162380,6450,6450,6450,6450,0
|
|
20230613,111500,79162380,6450,6450,6450,6450,0
|
|
20230613,111400,79162380,6450,6450,6450,6450,0
|
|
20230613,111300,79162380,6450,6450,6450,6450,0
|
|
20230613,111200,79162380,6450,6450,6450,6450,0
|
|
20230613,111100,79162380,6450,6450,6450,6450,0
|
|
20230613,111000,79162380,6450,6450,6450,6450,5
|
|
20230613,110900,79130130,6450,6450,6450,6450,0
|
|
20230613,110800,79130130,6450,6450,6450,6450,2464
|
|
20230613,110700,63237330,6450,6440,6450,6440,2
|
|
20230613,110600,63224440,6440,6440,6440,6440,0
|
|
20230613,110500,63224440,6440,6440,6440,6440,0
|
|
20230613,110400,63224440,6440,6440,6440,6440,2
|
|
20230613,110300,63211560,6450,6450,6450,6450,0
|
|
20230613,110200,63211560,6450,6450,6450,6450,503
|
|
20230613,110100,59967210,6450,6450,6450,6450,32
|
|
20230613,110000,59760810,6460,6460,6460,6460,0
|
|
20230613,105900,59760810,6460,6460,6460,6460,0
|
|
20230613,105800,59760810,6460,6460,6460,6460,0
|
|
20230613,105700,59760810,6460,6460,6460,6460,5
|
|
20230613,105600,59728510,6450,6450,6450,6450,0
|
|
20230613,105500,59728510,6450,6450,6450,6450,1
|
|
20230613,105400,59722060,6440,6440,6440,6440,0
|
|
20230613,105300,59722060,6440,6440,6440,6440,0
|
|
20230613,105200,59722060,6440,6440,6440,6440,0
|
|
20230613,105100,59722060,6440,6440,6440,6440,0
|
|
20230613,105000,59722060,6440,6460,6460,6440,879
|
|
20230613,104900,54056040,6470,6470,6470,6470,0
|
|
20230613,104800,54056040,6470,6470,6470,6470,0
|
|
20230613,104700,54056040,6470,6470,6470,6470,0
|
|
20230613,104600,54056040,6470,6470,6470,6470,1869
|
|
20230613,104500,41963610,6470,6470,6470,6470,3
|
|
20230613,104400,41944200,6470,6470,6470,6470,1
|
|
20230613,104300,41937730,6460,6470,6470,6460,237
|
|
20230613,104200,40406630,6480,6480,6480,6480,0
|
|
20230613,104100,40406630,6480,6480,6480,6480,1
|
|
20230613,104000,40400150,6480,6480,6480,6480,0
|
|
20230613,103900,40400150,6480,6480,6480,6480,0
|
|
20230613,103800,40400150,6480,6480,6480,6480,0
|
|
20230613,103700,40400150,6480,6480,6480,6480,0
|
|
20230613,103600,40400150,6480,6480,6480,6480,0
|
|
20230613,103500,40400150,6480,6480,6480,6480,0
|
|
20230613,103400,40400150,6480,6480,6480,6480,0
|
|
20230613,103300,40400150,6480,6480,6480,6480,0
|
|
20230613,103200,40400150,6480,6480,6480,6480,0
|
|
20230613,103100,40400150,6480,6480,6480,6480,0
|
|
20230613,103000,40400150,6480,6480,6480,6480,0
|
|
20230613,102900,40400150,6480,6480,6480,6480,0
|
|
20230613,102800,40400150,6480,6480,6480,6480,0
|
|
20230613,102700,40400150,6480,6480,6480,6480,0
|
|
20230613,102600,40400150,6480,6480,6480,6480,0
|
|
20230613,102500,40400150,6480,6480,6480,6480,0
|
|
20230613,102400,40400150,6480,6480,6480,6480,0
|
|
20230613,102300,40400150,6480,6480,6480,6480,0
|
|
20230613,102200,40400150,6480,6480,6480,6480,0
|
|
20230613,102100,40400150,6480,6470,6480,6470,15
|
|
20230613,102000,40303050,6480,6480,6480,6480,0
|
|
20230613,101900,40303050,6480,6470,6480,6470,62
|
|
20230613,101800,39901810,6470,6470,6470,6470,0
|
|
20230613,101700,39901810,6470,6470,6470,6470,0
|
|
20230613,101600,39901810,6470,6470,6470,6470,0
|
|
20230613,101500,39901810,6470,6480,6480,6470,98
|
|
20230613,101400,39267670,6490,6490,6490,6490,0
|
|
20230613,101300,39267670,6490,6490,6490,6490,16
|
|
20230613,101200,39163830,6490,6490,6490,6490,0
|
|
20230613,101100,39163830,6490,6490,6490,6490,0
|
|
20230613,101000,39163830,6490,6490,6490,6490,0
|
|
20230613,100900,39163830,6490,6490,6490,6490,0
|
|
20230613,100800,39163830,6490,6490,6490,6490,1
|
|
20230613,100700,39157340,6490,6490,6490,6490,2
|
|
20230613,100600,39144360,6480,6490,6490,6480,1934
|
|
20230613,100500,26608040,6490,6490,6490,6490,0
|
|
20230613,100400,26608040,6490,6490,6490,6490,0
|
|
20230613,100300,26608040,6490,6490,6490,6490,0
|
|
20230613,100200,26608040,6490,6490,6490,6490,2
|
|
20230613,100100,26595060,6480,6480,6480,6480,0
|
|
20230613,100000,26595060,6480,6480,6480,6480,0
|
|
20230613,095900,26595060,6480,6480,6480,6480,657
|
|
20230613,095800,22337700,6480,6480,6480,6480,50
|
|
20230613,095700,22013700,6480,6480,6480,6480,0
|
|
20230613,095600,22013700,6480,6480,6480,6480,0
|
|
20230613,095500,22013700,6480,6480,6480,6480,1
|
|
20230613,095400,22007220,6480,6480,6480,6480,0
|
|
20230613,095300,22007220,6480,6480,6480,6480,0
|
|
20230613,095200,22007220,6480,6480,6480,6480,0
|
|
20230613,095100,22007220,6480,6480,6480,6480,0
|
|
20230613,095000,22007220,6480,6480,6480,6480,0
|
|
20230613,094900,22007220,6480,6480,6480,6480,0
|
|
20230613,094800,22007220,6480,6480,6480,6480,0
|
|
20230613,094700,22007220,6480,6480,6480,6480,0
|
|
20230613,094600,22007220,6480,6480,6480,6480,0
|
|
20230613,094500,22007220,6480,6480,6480,6480,0
|
|
20230613,094400,22007220,6480,6480,6480,6480,0
|
|
20230613,094300,22007220,6480,6480,6480,6480,0
|
|
20230613,094200,22007220,6480,6480,6480,6480,0
|
|
20230613,094100,22007220,6480,6480,6480,6480,0
|
|
20230613,094000,22007220,6480,6480,6480,6480,0
|
|
20230613,093900,22007220,6480,6480,6480,6480,0
|
|
20230613,093800,22007220,6480,6480,6480,6480,0
|
|
20230613,093700,22007220,6480,6480,6480,6480,0
|
|
20230613,093600,22007220,6480,6480,6480,6480,50
|
|
20230613,093500,21683220,6480,6480,6480,6480,0
|
|
20230613,093400,21683220,6480,6480,6480,6480,1
|
|
20230613,093300,21676740,6480,6480,6480,6480,1
|
|
20230613,093200,21670260,6480,6480,6480,6480,18
|
|
20230613,093100,21553620,6480,6480,6480,6480,0
|
|
20230613,093000,21553620,6480,6480,6480,6480,0
|
|
20230613,092900,21553620,6480,6480,6480,6480,1
|
|
20230613,092800,21547140,6470,6470,6470,6470,0
|
|
20230613,092700,21547140,6470,6470,6470,6470,0
|
|
20230613,092600,21547140,6470,6470,6470,6470,0
|
|
20230613,092500,21547140,6470,6470,6470,6470,0
|
|
20230613,092400,21547140,6470,6470,6470,6470,8
|
|
20230613,092300,21495380,6480,6480,6480,6480,0
|
|
20230613,092200,21495380,6480,6480,6480,6480,0
|
|
20230613,092100,21495380,6480,6480,6480,6480,11
|
|
20230613,092000,21424100,6480,6480,6480,6480,0
|
|
20230613,091900,21424100,6480,6480,6480,6480,0
|
|
20230613,091800,21424100,6480,6480,6480,6480,20
|
|
20230613,091700,21294500,6490,6490,6490,6490,0
|
|
20230613,091600,21294500,6490,6490,6490,6490,0
|
|
20230613,091500,21294500,6490,6490,6490,6490,0
|
|
20230613,091400,21294500,6490,6490,6490,6490,0
|
|
20230613,091300,21294500,6490,6490,6490,6490,0
|
|
20230613,091200,21294500,6490,6490,6490,6490,0
|
|
20230613,091100,21294500,6490,6490,6490,6490,0
|
|
20230613,091000,21294500,6490,6490,6490,6490,1
|
|
20230613,090900,21288010,6470,6470,6470,6470,326
|
|
20230613,090800,19178790,6470,6480,6480,6470,24
|
|
20230613,090700,19023460,6480,6540,6540,6480,239
|
|
20230613,090600,17471970,6540,6540,6540,6540,1
|
|
20230613,090500,17465430,6500,6510,6510,6500,684
|
|
20230613,090400,13019410,6520,6540,6580,6520,789
|
|
20230613,090300,7858560,6580,6510,6600,6510,1136
|
|
20230613,090200,429160,6510,6500,6510,6500,65
|
|
20230613,090100,6470,6470,6470,6470,6470,0
|
|
20230613,090000,6470,6470,6470,6470,6470,1
|