658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195500,704408210,6730,6730,6730,6730,679
|
|
20230613,195400,704408210,6730,6730,6730,6730,0
|
|
20230613,195300,704408210,6730,6730,6730,6730,0
|
|
20230613,195200,704408210,6730,6730,6730,6730,0
|
|
20230613,195100,704408210,6730,6730,6730,6730,0
|
|
20230613,195000,704408210,6730,6730,6730,6730,0
|
|
20230613,194900,704408210,6730,6730,6730,6730,0
|
|
20230613,194800,704408210,6730,6730,6730,6730,0
|
|
20230613,194700,704408210,6730,6730,6730,6730,0
|
|
20230613,194600,704408210,6730,6730,6730,6730,0
|
|
20230613,194500,704408210,6730,6730,6730,6730,0
|
|
20230613,194400,704408210,6730,6730,6730,6730,0
|
|
20230613,194300,704408210,6730,6730,6730,6730,0
|
|
20230613,194200,704408210,6730,6730,6730,6730,0
|
|
20230613,194100,704408210,6730,6730,6730,6730,0
|
|
20230613,194000,704408210,6730,6730,6730,6730,0
|
|
20230613,193900,704408210,6730,6730,6730,6730,0
|
|
20230613,193800,704408210,6730,6730,6730,6730,0
|
|
20230613,193700,704408210,6730,6730,6730,6730,0
|
|
20230613,193600,704408210,6730,6730,6730,6730,0
|
|
20230613,193500,704408210,6730,6730,6730,6730,0
|
|
20230613,193400,704408210,6730,6730,6730,6730,0
|
|
20230613,193300,704408210,6730,6730,6730,6730,0
|
|
20230613,193200,704408210,6730,6730,6730,6730,0
|
|
20230613,193100,704408210,6730,6730,6730,6730,0
|
|
20230613,193000,704408210,6730,6730,6730,6730,0
|
|
20230613,192900,704408210,6730,6730,6730,6730,0
|
|
20230613,192800,704408210,6730,6730,6730,6730,0
|
|
20230613,192700,704408210,6730,6730,6730,6730,0
|
|
20230613,192600,704408210,6730,6730,6730,6730,0
|
|
20230613,192500,704408210,6730,6730,6730,6730,679
|
|
20230613,192400,704408210,6730,6730,6730,6730,0
|
|
20230613,192300,704408210,6730,6730,6730,6730,0
|
|
20230613,192200,704408210,6730,6730,6730,6730,0
|
|
20230613,192100,704408210,6730,6730,6730,6730,0
|
|
20230613,192000,704408210,6730,6730,6730,6730,0
|
|
20230613,191900,704408210,6730,6730,6730,6730,0
|
|
20230613,191800,704408210,6730,6730,6730,6730,0
|
|
20230613,191700,704408210,6730,6730,6730,6730,0
|
|
20230613,191600,704408210,6730,6730,6730,6730,0
|
|
20230613,191500,704408210,6730,6730,6730,6730,0
|
|
20230613,191400,704408210,6730,6730,6730,6730,0
|
|
20230613,191300,704408210,6730,6730,6730,6730,0
|
|
20230613,191200,704408210,6730,6730,6730,6730,0
|
|
20230613,191100,704408210,6730,6730,6730,6730,0
|
|
20230613,191000,704408210,6730,6730,6730,6730,0
|
|
20230613,190900,704408210,6730,6730,6730,6730,0
|
|
20230613,190800,704408210,6730,6730,6730,6730,0
|
|
20230613,190700,704408210,6730,6730,6730,6730,0
|
|
20230613,190600,704408210,6730,6730,6730,6730,0
|
|
20230613,190500,704408210,6730,6730,6730,6730,0
|
|
20230613,190400,704408210,6730,6730,6730,6730,0
|
|
20230613,190300,704408210,6730,6730,6730,6730,0
|
|
20230613,190200,704408210,6730,6730,6730,6730,0
|
|
20230613,190100,704408210,6730,6730,6730,6730,0
|
|
20230613,190000,704408210,6730,6730,6730,6730,0
|
|
20230613,185900,704408210,6730,6730,6730,6730,0
|
|
20230613,185800,704408210,6730,6730,6730,6730,0
|
|
20230613,185700,704408210,6730,6730,6730,6730,0
|
|
20230613,185600,704408210,6730,6730,6730,6730,0
|
|
20230613,185500,704408210,6730,6730,6730,6730,679
|
|
20230613,185400,704408210,6730,6730,6730,6730,0
|
|
20230613,185300,704408210,6730,6730,6730,6730,0
|
|
20230613,185200,704408210,6730,6730,6730,6730,0
|
|
20230613,185100,704408210,6730,6730,6730,6730,0
|
|
20230613,185000,704408210,6730,6730,6730,6730,0
|
|
20230613,184900,704408210,6730,6730,6730,6730,0
|
|
20230613,184800,704408210,6730,6730,6730,6730,0
|
|
20230613,184700,704408210,6730,6730,6730,6730,0
|
|
20230613,184600,704408210,6730,6730,6730,6730,0
|
|
20230613,184500,704408210,6730,6730,6730,6730,0
|
|
20230613,184400,704408210,6730,6730,6730,6730,0
|
|
20230613,184300,704408210,6730,6730,6730,6730,0
|
|
20230613,184200,704408210,6730,6730,6730,6730,0
|
|
20230613,184100,704408210,6730,6730,6730,6730,0
|
|
20230613,184000,704408210,6730,6730,6730,6730,0
|
|
20230613,183900,704408210,6730,6730,6730,6730,0
|
|
20230613,183800,704408210,6730,6730,6730,6730,0
|
|
20230613,183700,704408210,6730,6730,6730,6730,0
|
|
20230613,183600,704408210,6730,6730,6730,6730,0
|
|
20230613,183500,704408210,6730,6730,6730,6730,0
|
|
20230613,183400,704408210,6730,6730,6730,6730,0
|
|
20230613,183300,704408210,6730,6730,6730,6730,0
|
|
20230613,183200,704408210,6730,6730,6730,6730,0
|
|
20230613,183100,704408210,6730,6730,6730,6730,0
|
|
20230613,183000,704408210,6730,6730,6730,6730,0
|
|
20230613,182900,704408210,6730,6730,6730,6730,0
|
|
20230613,182800,704408210,6730,6730,6730,6730,0
|
|
20230613,182700,704408210,6730,6730,6730,6730,0
|
|
20230613,182600,704408210,6730,6730,6730,6730,0
|
|
20230613,182500,704408210,6730,6730,6730,6730,679
|
|
20230613,182400,704408210,6730,6730,6730,6730,0
|
|
20230613,182300,704408210,6730,6730,6730,6730,0
|
|
20230613,182200,704408210,6730,6730,6730,6730,0
|
|
20230613,182100,704408210,6730,6730,6730,6730,0
|
|
20230613,182000,704408210,6730,6730,6730,6730,0
|
|
20230613,181900,704408210,6730,6730,6730,6730,0
|
|
20230613,181800,704408210,6730,6730,6730,6730,0
|
|
20230613,181700,704408210,6730,6730,6730,6730,0
|
|
20230613,181600,704408210,6730,6730,6730,6730,0
|
|
20230613,181500,704408210,6730,6730,6730,6730,0
|
|
20230613,181400,704408210,6730,6730,6730,6730,0
|
|
20230613,181300,704408210,6730,6730,6730,6730,0
|
|
20230613,181200,704408210,6730,6730,6730,6730,0
|
|
20230613,181100,704408210,6730,6730,6730,6730,0
|
|
20230613,181000,704408210,6730,6730,6730,6730,0
|
|
20230613,180900,704408210,6730,6730,6730,6730,0
|
|
20230613,180800,704408210,6730,6730,6730,6730,0
|
|
20230613,180700,704408210,6730,6730,6730,6730,0
|
|
20230613,180600,704408210,6730,6730,6730,6730,0
|
|
20230613,180500,704408210,6730,6730,6730,6730,0
|
|
20230613,180400,704408210,6730,6730,6730,6730,0
|
|
20230613,180300,704408210,6730,6730,6730,6730,0
|
|
20230613,180200,704408210,6730,6730,6730,6730,0
|
|
20230613,180100,704408210,6730,6730,6730,6730,0
|
|
20230613,180000,704408210,6730,6730,6730,6730,0
|
|
20230613,175900,704408210,6730,6730,6730,6730,0
|
|
20230613,175800,704408210,6730,6730,6730,6730,0
|
|
20230613,175700,704408210,6730,6730,6730,6730,0
|
|
20230613,175600,704408210,6730,6730,6730,6730,0
|
|
20230613,175500,704408210,6730,6730,6730,6730,679
|
|
20230613,175400,704408210,6730,6730,6730,6730,0
|
|
20230613,175300,704408210,6730,6730,6730,6730,0
|
|
20230613,175200,704408210,6730,6730,6730,6730,0
|
|
20230613,175100,704408210,6730,6730,6730,6730,0
|
|
20230613,175000,704408210,6730,6730,6730,6730,0
|
|
20230613,174900,704408210,6730,6730,6730,6730,0
|
|
20230613,174800,704408210,6730,6730,6730,6730,0
|
|
20230613,174700,704408210,6730,6730,6730,6730,0
|
|
20230613,174600,704408210,6730,6730,6730,6730,0
|
|
20230613,174500,704408210,6730,6730,6730,6730,0
|
|
20230613,174400,704408210,6730,6730,6730,6730,0
|
|
20230613,174300,704408210,6730,6730,6730,6730,0
|
|
20230613,174200,704408210,6730,6730,6730,6730,0
|
|
20230613,174100,704408210,6730,6730,6730,6730,0
|
|
20230613,174000,704408210,6730,6730,6730,6730,0
|
|
20230613,173900,704408210,6730,6730,6730,6730,0
|
|
20230613,173800,704408210,6730,6730,6730,6730,0
|
|
20230613,173700,704408210,6730,6730,6730,6730,0
|
|
20230613,173600,704408210,6730,6730,6730,6730,0
|
|
20230613,173500,704408210,6730,6730,6730,6730,0
|
|
20230613,173400,704408210,6730,6730,6730,6730,0
|
|
20230613,173300,704408210,6730,6730,6730,6730,0
|
|
20230613,173200,704408210,6730,6730,6730,6730,0
|
|
20230613,173100,704408210,6730,6730,6730,6730,0
|
|
20230613,173000,704408210,6730,6730,6730,6730,0
|
|
20230613,172900,704408210,6730,6730,6730,6730,0
|
|
20230613,172800,704408210,6730,6730,6730,6730,0
|
|
20230613,172700,704408210,6730,6730,6730,6730,0
|
|
20230613,172600,704408210,6730,6730,6730,6730,0
|
|
20230613,172500,704408210,6730,6730,6730,6730,679
|
|
20230613,172400,704408210,6730,6730,6730,6730,0
|
|
20230613,172300,704408210,6730,6730,6730,6730,0
|
|
20230613,172200,704408210,6730,6730,6730,6730,0
|
|
20230613,172100,704408210,6730,6730,6730,6730,0
|
|
20230613,172000,704408210,6730,6730,6730,6730,0
|
|
20230613,171900,704408210,6730,6730,6730,6730,0
|
|
20230613,171800,704408210,6730,6730,6730,6730,0
|
|
20230613,171700,704408210,6730,6730,6730,6730,0
|
|
20230613,171600,704408210,6730,6730,6730,6730,0
|
|
20230613,171500,704408210,6730,6730,6730,6730,0
|
|
20230613,171400,704408210,6730,6730,6730,6730,0
|
|
20230613,171300,704408210,6730,6730,6730,6730,0
|
|
20230613,171200,704408210,6730,6730,6730,6730,0
|
|
20230613,171100,704408210,6730,6730,6730,6730,0
|
|
20230613,171000,704408210,6730,6730,6730,6730,0
|
|
20230613,170900,704408210,6730,6730,6730,6730,0
|
|
20230613,170800,704408210,6730,6730,6730,6730,0
|
|
20230613,170700,704408210,6730,6730,6730,6730,0
|
|
20230613,170600,704408210,6730,6730,6730,6730,0
|
|
20230613,170500,704408210,6730,6730,6730,6730,0
|
|
20230613,170400,704408210,6730,6730,6730,6730,0
|
|
20230613,170300,704408210,6730,6730,6730,6730,0
|
|
20230613,170200,704408210,6730,6730,6730,6730,0
|
|
20230613,170100,704408210,6730,6730,6730,6730,0
|
|
20230613,170000,704408210,6730,6730,6730,6730,0
|
|
20230613,165900,704408210,6730,6730,6730,6730,0
|
|
20230613,165800,704408210,6730,6730,6730,6730,0
|
|
20230613,165700,704408210,6730,6730,6730,6730,0
|
|
20230613,165600,704408210,6730,6730,6730,6730,0
|
|
20230613,165500,704408210,6730,6730,6730,6730,679
|
|
20230613,165400,704408210,6730,6730,6730,6730,0
|
|
20230613,165300,704408210,6730,6730,6730,6730,0
|
|
20230613,165200,704408210,6730,6730,6730,6730,0
|
|
20230613,165100,704408210,6730,6730,6730,6730,0
|
|
20230613,165000,704408210,6730,6730,6730,6730,0
|
|
20230613,164900,704408210,6730,6730,6730,6730,0
|
|
20230613,164800,704408210,6730,6730,6730,6730,0
|
|
20230613,164700,704408210,6730,6730,6730,6730,0
|
|
20230613,164600,704408210,6730,6730,6730,6730,0
|
|
20230613,164500,704408210,6730,6730,6730,6730,0
|
|
20230613,164400,704408210,6730,6730,6730,6730,0
|
|
20230613,164300,704408210,6730,6730,6730,6730,0
|
|
20230613,164200,704408210,6730,6730,6730,6730,0
|
|
20230613,164100,704408210,6730,6730,6730,6730,0
|
|
20230613,164000,704408210,6730,6730,6730,6730,0
|
|
20230613,163900,704408210,6730,6730,6730,6730,0
|
|
20230613,163800,704408210,6730,6730,6730,6730,0
|
|
20230613,163700,704408210,6730,6730,6730,6730,0
|
|
20230613,163600,704408210,6730,6730,6730,6730,0
|
|
20230613,163500,704408210,6730,6730,6730,6730,0
|
|
20230613,163400,704408210,6730,6730,6730,6730,0
|
|
20230613,163300,704408210,6730,6730,6730,6730,0
|
|
20230613,163200,704408210,6730,6730,6730,6730,0
|
|
20230613,163100,704408210,6730,6730,6730,6730,0
|
|
20230613,163000,704408210,6730,6730,6730,6730,0
|
|
20230613,162900,704408210,6730,6730,6730,6730,0
|
|
20230613,162800,704408210,6730,6730,6730,6730,0
|
|
20230613,162700,704408210,6730,6730,6730,6730,0
|
|
20230613,162600,704408210,6730,6730,6730,6730,0
|
|
20230613,162500,704408210,6730,6730,6730,6730,679
|
|
20230613,162400,704408210,6730,6730,6730,6730,0
|
|
20230613,162300,704408210,6730,6730,6730,6730,0
|
|
20230613,162200,704408210,6730,6730,6730,6730,0
|
|
20230613,162100,704408210,6730,6730,6730,6730,0
|
|
20230613,162000,704408210,6730,6730,6730,6730,0
|
|
20230613,161900,704408210,6730,6730,6730,6730,0
|
|
20230613,161800,704408210,6730,6730,6730,6730,0
|
|
20230613,161700,704408210,6730,6730,6730,6730,0
|
|
20230613,161600,704408210,6730,6730,6730,6730,0
|
|
20230613,161500,704408210,6730,6730,6730,6730,0
|
|
20230613,161400,704408210,6730,6730,6730,6730,0
|
|
20230613,161300,704408210,6730,6730,6730,6730,0
|
|
20230613,161200,704408210,6730,6730,6730,6730,0
|
|
20230613,161100,704408210,6730,6730,6730,6730,0
|
|
20230613,161000,704408210,6730,6730,6730,6730,0
|
|
20230613,160900,704408210,6730,6730,6730,6730,0
|
|
20230613,160800,704408210,6730,6730,6730,6730,0
|
|
20230613,160700,704408210,6730,6730,6730,6730,0
|
|
20230613,160600,704408210,6730,6730,6730,6730,0
|
|
20230613,160500,704408210,6730,6730,6730,6730,0
|
|
20230613,160400,704408210,6730,6730,6730,6730,0
|
|
20230613,160300,704408210,6730,6730,6730,6730,0
|
|
20230613,160200,704408210,6730,6730,6730,6730,0
|
|
20230613,160100,704408210,6730,6730,6730,6730,0
|
|
20230613,160000,704408210,6730,6730,6730,6730,0
|
|
20230613,155900,704408210,6730,6730,6730,6730,0
|
|
20230613,155800,704408210,6730,6730,6730,6730,0
|
|
20230613,155700,704408210,6730,6730,6730,6730,0
|
|
20230613,155600,704408210,6730,6730,6730,6730,0
|
|
20230613,155500,704408210,6730,6730,6730,6730,679
|
|
20230613,155400,704408210,6730,6730,6730,6730,0
|
|
20230613,155300,704408210,6730,6730,6730,6730,0
|
|
20230613,155200,704408210,6730,6730,6730,6730,0
|
|
20230613,155100,704408210,6730,6730,6730,6730,0
|
|
20230613,155000,704408210,6730,6730,6730,6730,0
|
|
20230613,154900,704408210,6730,6730,6730,6730,0
|
|
20230613,154800,704408210,6730,6730,6730,6730,0
|
|
20230613,154700,704408210,6730,6730,6730,6730,0
|
|
20230613,154600,704408210,6730,6730,6730,6730,0
|
|
20230613,154500,704408210,6730,6730,6730,6730,0
|
|
20230613,154400,704408210,6730,6730,6730,6730,0
|
|
20230613,154300,704408210,6730,6730,6730,6730,0
|
|
20230613,154200,704408210,6730,6730,6730,6730,0
|
|
20230613,154100,704408210,6730,6730,6730,6730,0
|
|
20230613,154000,704408210,6730,6730,6730,6730,0
|
|
20230613,153900,704408210,6730,6730,6730,6730,0
|
|
20230613,153800,704408210,6730,6730,6730,6730,0
|
|
20230613,153700,704408210,6730,6730,6730,6730,0
|
|
20230613,153600,704408210,6730,6730,6730,6730,0
|
|
20230613,153500,704408210,6730,6730,6730,6730,0
|
|
20230613,153400,704408210,6730,6730,6730,6730,0
|
|
20230613,153300,704408210,6730,6730,6730,6730,0
|
|
20230613,153200,704408210,6730,6730,6730,6730,0
|
|
20230613,153100,704408210,6730,6730,6730,6730,0
|
|
20230613,153000,704408210,6730,6730,6730,6730,679
|
|
20230613,152900,699838540,6730,6730,6730,6730,0
|
|
20230613,152800,699838540,6730,6730,6730,6730,0
|
|
20230613,152700,699838540,6730,6730,6730,6730,0
|
|
20230613,152600,699838540,6730,6730,6730,6730,0
|
|
20230613,152500,699838540,6730,6730,6730,6730,0
|
|
20230613,152400,699838540,6730,6730,6730,6730,0
|
|
20230613,152300,699838540,6730,6730,6730,6730,0
|
|
20230613,152200,699838540,6730,6730,6730,6730,0
|
|
20230613,152100,699838540,6730,6730,6730,6730,0
|
|
20230613,152000,699838540,6730,6730,6730,6730,0
|
|
20230613,151900,699838540,6730,6730,6730,6730,62
|
|
20230613,151800,699421280,6720,6720,6720,6720,3000
|
|
20230613,151700,679261280,6720,6690,6720,6690,63
|
|
20230613,151600,678839780,6690,6680,6690,6670,431
|
|
20230613,151500,675960080,6690,6690,6690,6670,5224
|
|
20230613,151400,641062090,6700,6710,6720,6700,534
|
|
20230613,151300,637484180,6710,6710,6710,6710,126
|
|
20230613,151200,636638720,6720,6710,6720,6710,174
|
|
20230613,151100,635471170,6710,6710,6710,6710,249
|
|
20230613,151000,633800380,6710,6720,6720,6710,164
|
|
20230613,150900,632699930,6700,6700,6700,6700,624
|
|
20230613,150800,628519130,6710,6710,6710,6710,0
|
|
20230613,150700,628519130,6710,6710,6710,6710,0
|
|
20230613,150600,628519130,6710,6720,6720,6710,4
|
|
20230613,150500,628492270,6710,6700,6710,6700,22
|
|
20230613,150400,628344810,6690,6700,6700,6690,380
|
|
20230613,150300,625802540,6700,6700,6700,6700,970
|
|
20230613,150200,619303540,6700,6700,6700,6700,2100
|
|
20230613,150100,605233540,6700,6700,6700,6700,0
|
|
20230613,150000,605233540,6700,6700,6700,6700,78
|
|
20230613,145900,604710940,6710,6710,6720,6710,426
|
|
20230613,145800,601848740,6720,6720,6720,6720,1
|
|
20230613,145700,601842020,6720,6730,6730,6720,314
|
|
20230613,145600,599728940,6730,6730,6730,6730,0
|
|
20230613,145500,599728940,6730,6730,6730,6700,378
|
|
20230613,145400,597187910,6730,6730,6730,6730,0
|
|
20230613,145300,597187910,6730,6730,6730,6730,0
|
|
20230613,145200,597187910,6730,6730,6730,6730,34
|
|
20230613,145100,596959090,6730,6710,6730,6710,158
|
|
20230613,145000,595897210,6710,6710,6710,6710,3037
|
|
20230613,144900,575518940,6710,6720,6720,6710,1785
|
|
20230613,144800,563528740,6730,6720,6730,6720,608
|
|
20230613,144700,559442900,6720,6720,6720,6720,452
|
|
20230613,144600,556405460,6730,6730,6730,6730,2
|
|
20230613,144500,556392000,6730,6720,6730,6720,6
|
|
20230613,144400,556351670,6730,6730,6730,6730,0
|
|
20230613,144300,556351670,6730,6730,6730,6730,341
|
|
20230613,144200,554056740,6740,6740,6740,6740,131
|
|
20230613,144100,553173800,6740,6740,6740,6740,150
|
|
20230613,144000,552162800,6740,6740,6740,6740,1
|
|
20230613,143900,552156060,6730,6730,6730,6730,0
|
|
20230613,143800,552156060,6730,6730,6730,6730,0
|
|
20230613,143700,552156060,6730,6730,6730,6730,0
|
|
20230613,143600,552156060,6730,6720,6740,6720,10
|
|
20230613,143500,552088830,6730,6730,6730,6730,0
|
|
20230613,143400,552088830,6730,6730,6730,6730,1215
|
|
20230613,143300,543911880,6730,6730,6730,6730,0
|
|
20230613,143200,543911880,6730,6730,6730,6730,50
|
|
20230613,143100,543575380,6730,6730,6730,6730,0
|
|
20230613,143000,543575380,6730,6730,6730,6730,30
|
|
20230613,142900,543373480,6730,6730,6730,6730,80
|
|
20230613,142800,542835080,6730,6740,6740,6730,21
|
|
20230613,142700,542693740,6730,6730,6730,6730,36
|
|
20230613,142600,542451460,6740,6740,6740,6740,382
|
|
20230613,142500,539876780,6740,6740,6740,6740,0
|
|
20230613,142400,539876780,6740,6740,6740,6740,36
|
|
20230613,142300,539634140,6740,6740,6740,6740,50
|
|
20230613,142200,539297140,6740,6740,6740,6740,1
|
|
20230613,142100,539290400,6720,6720,6720,6720,0
|
|
20230613,142000,539290400,6720,6720,6720,6720,0
|
|
20230613,141900,539290400,6720,6720,6720,6720,101
|
|
20230613,141800,538611680,6720,6720,6720,6720,0
|
|
20230613,141700,538611680,6720,6730,6730,6720,3099
|
|
20230613,141600,517775950,6730,6730,6730,6730,200
|
|
20230613,141500,516429950,6730,6730,6730,6730,0
|
|
20230613,141400,516429950,6730,6730,6730,6730,0
|
|
20230613,141300,516429950,6730,6730,6730,6730,0
|
|
20230613,141200,516429950,6730,6730,6730,6730,0
|
|
20230613,141100,516429950,6730,6730,6730,6730,70
|
|
20230613,141000,515958850,6730,6730,6730,6730,6
|
|
20230613,140900,515918470,6740,6740,6740,6740,0
|
|
20230613,140800,515918470,6740,6740,6740,6740,0
|
|
20230613,140700,515918470,6740,6740,6740,6740,30
|
|
20230613,140600,515716270,6740,6740,6740,6740,1
|
|
20230613,140500,515709530,6730,6730,6730,6730,4
|
|
20230613,140400,515682610,6730,6730,6730,6730,0
|
|
20230613,140300,515682610,6730,6730,6730,6730,0
|
|
20230613,140200,515682610,6730,6730,6730,6730,0
|
|
20230613,140100,515682610,6730,6720,6730,6720,2
|
|
20230613,140000,515669160,6730,6730,6730,6730,0
|
|
20230613,135900,515669160,6730,6730,6730,6730,0
|
|
20230613,135800,515669160,6730,6730,6730,6730,0
|
|
20230613,135700,515669160,6730,6730,6730,6730,0
|
|
20230613,135600,515669160,6730,6730,6730,6730,50
|
|
20230613,135500,515332660,6730,6740,6740,6730,1380
|
|
20230613,135400,506044260,6740,6740,6740,6740,0
|
|
20230613,135300,506044260,6740,6730,6740,6730,417
|
|
20230613,135200,503233690,6730,6730,6730,6730,100
|
|
20230613,135100,502560690,6750,6740,6750,6740,1343
|
|
20230613,135000,493498870,6750,6750,6750,6750,0
|
|
20230613,134900,493498870,6750,6750,6750,6750,1
|
|
20230613,134800,493492120,6720,6720,6750,6720,1010
|
|
20230613,134700,486694260,6710,6710,6710,6710,0
|
|
20230613,134600,486694260,6710,6710,6710,6710,0
|
|
20230613,134500,486694260,6710,6710,6710,6710,305
|
|
20230613,134400,484647710,6700,6700,6700,6700,0
|
|
20230613,134300,484647710,6700,6700,6700,6700,300
|
|
20230613,134200,482637710,6700,6700,6700,6700,68
|
|
20230613,134100,482182110,6700,6700,6700,6700,43
|
|
20230613,134000,481894010,6700,6700,6700,6700,0
|
|
20230613,133900,481894010,6700,6700,6700,6700,166
|
|
20230613,133800,480781810,6700,6700,6700,6700,0
|
|
20230613,133700,480781810,6700,6700,6700,6700,0
|
|
20230613,133600,480781810,6700,6700,6700,6700,2584
|
|
20230613,133500,463469010,6700,6700,6700,6700,383
|
|
20230613,133400,460902910,6700,6710,6710,6700,109
|
|
20230613,133300,460171940,6710,6710,6710,6710,174
|
|
20230613,133200,459004400,6710,6710,6710,6710,0
|
|
20230613,133100,459004400,6710,6710,6710,6710,10
|
|
20230613,133000,458937300,6710,6710,6710,6710,0
|
|
20230613,132900,458937300,6710,6710,6710,6710,10
|
|
20230613,132800,458870200,6710,6710,6710,6710,0
|
|
20230613,132700,458870200,6710,6710,6710,6710,4
|
|
20230613,132600,458843360,6700,6700,6700,6700,40
|
|
20230613,132500,458575360,6700,6720,6720,6700,2090
|
|
20230613,132400,444555130,6720,6720,6720,6720,75
|
|
20230613,132300,444051130,6720,6720,6720,6720,34
|
|
20230613,132200,443822650,6710,6710,6710,6710,1000
|
|
20230613,132100,437112650,6740,6740,6740,6740,0
|
|
20230613,132000,437112650,6740,6740,6740,6740,0
|
|
20230613,131900,437112650,6740,6740,6740,6740,0
|
|
20230613,131800,437112650,6740,6740,6740,6740,0
|
|
20230613,131700,437112650,6740,6740,6740,6740,0
|
|
20230613,131600,437112650,6740,6740,6740,6740,50
|
|
20230613,131500,436775650,6740,6740,6740,6740,0
|
|
20230613,131400,436775650,6740,6740,6740,6740,42
|
|
20230613,131300,436492570,6740,6740,6740,6740,0
|
|
20230613,131200,436492570,6740,6740,6740,6740,1
|
|
20230613,131100,436485830,6710,6720,6720,6710,20
|
|
20230613,131000,436351520,6740,6740,6740,6740,1
|
|
20230613,130900,436344780,6740,6740,6740,6740,2
|
|
20230613,130800,436331300,6720,6720,6720,6720,242
|
|
20230613,130700,434705060,6720,6720,6720,6720,820
|
|
20230613,130600,429194660,6740,6740,6740,6740,0
|
|
20230613,130500,429194660,6740,6740,6740,6740,0
|
|
20230613,130400,429194660,6740,6740,6740,6740,1
|
|
20230613,130300,429187920,6720,6730,6730,6720,307
|
|
20230613,130200,427122830,6730,6740,6740,6730,135
|
|
20230613,130100,426213780,6740,6740,6740,6740,0
|
|
20230613,130000,426213780,6740,6740,6740,6740,5
|
|
20230613,125900,426180080,6740,6730,6740,6730,2
|
|
20230613,125800,426166610,6730,6730,6730,6730,0
|
|
20230613,125700,426166610,6730,6730,6730,6730,17
|
|
20230613,125600,426052200,6730,6730,6730,6730,0
|
|
20230613,125500,426052200,6730,6730,6730,6730,0
|
|
20230613,125400,426052200,6730,6730,6730,6730,7
|
|
20230613,125300,426005090,6730,6730,6730,6730,350
|
|
20230613,125200,423649590,6730,6730,6730,6730,250
|
|
20230613,125100,421967090,6740,6740,6740,6740,6
|
|
20230613,125000,421926650,6740,6730,6740,6730,8
|
|
20230613,124900,421872800,6730,6740,6740,6730,316
|
|
20230613,124800,419742990,6740,6740,6740,6740,0
|
|
20230613,124700,419742990,6740,6740,6740,6740,0
|
|
20230613,124600,419742990,6740,6740,6740,6740,0
|
|
20230613,124500,419742990,6740,6740,6740,6740,0
|
|
20230613,124400,419742990,6740,6740,6740,6740,500
|
|
20230613,124300,416372990,6750,6750,6750,6740,466
|
|
20230613,124200,413227920,6750,6750,6750,6750,16
|
|
20230613,124100,413119920,6750,6750,6750,6750,1
|
|
20230613,124000,413113170,6760,6760,6760,6760,0
|
|
20230613,123900,413113170,6760,6760,6760,6760,300
|
|
20230613,123800,411085170,6740,6760,6760,6740,395
|
|
20230613,123700,408416870,6760,6760,6760,6760,1
|
|
20230613,123600,408410110,6750,6750,6750,6750,0
|
|
20230613,123500,408410110,6750,6750,6750,6750,0
|
|
20230613,123400,408410110,6750,6750,6750,6750,500
|
|
20230613,123300,405035110,6740,6740,6740,6740,0
|
|
20230613,123200,405035110,6740,6740,6740,6740,0
|
|
20230613,123100,405035110,6740,6730,6740,6730,1568
|
|
20230613,123000,394481790,6730,6730,6730,6730,0
|
|
20230613,122900,394481790,6730,6740,6740,6730,1000
|
|
20230613,122800,387747860,6740,6740,6740,6740,0
|
|
20230613,122700,387747860,6740,6740,6740,6740,1
|
|
20230613,122600,387741120,6760,6760,6760,6760,0
|
|
20230613,122500,387741120,6760,6740,6760,6740,198
|
|
20230613,122400,386403640,6740,6740,6740,6740,1
|
|
20230613,122300,386396900,6740,6740,6740,6740,0
|
|
20230613,122200,386396900,6740,6750,6750,6740,500
|
|
20230613,122100,383026360,6760,6760,6760,6760,0
|
|
20230613,122000,383026360,6760,6760,6760,6760,2
|
|
20230613,121900,383012840,6760,6760,6760,6760,1
|
|
20230613,121800,383006080,6770,6770,6770,6770,0
|
|
20230613,121700,383006080,6770,6770,6770,6770,1
|
|
20230613,121600,382999310,6740,6750,6750,6740,118
|
|
20230613,121500,382203750,6760,6760,6760,6760,1
|
|
20230613,121400,382196990,6770,6770,6770,6770,1
|
|
20230613,121300,382190220,6760,6760,6760,6760,124
|
|
20230613,121200,381351980,6750,6750,6750,6750,702
|
|
20230613,121100,376613480,6750,6750,6750,6750,0
|
|
20230613,121000,376613480,6750,6750,6750,6750,0
|
|
20230613,120900,376613480,6750,6750,6750,6750,0
|
|
20230613,120800,376613480,6750,6760,6760,6750,452
|
|
20230613,120700,373558090,6770,6770,6770,6770,113
|
|
20230613,120600,372793080,6770,6770,6770,6770,181
|
|
20230613,120500,371567710,6760,6760,6760,6760,0
|
|
20230613,120400,371567710,6760,6760,6760,6760,0
|
|
20230613,120300,371567710,6760,6760,6760,6760,9
|
|
20230613,120200,371506870,6760,6760,6760,6760,19
|
|
20230613,120100,371378430,6760,6760,6760,6760,0
|
|
20230613,120000,371378430,6760,6760,6760,6760,0
|
|
20230613,115900,371378430,6760,6760,6760,6760,1
|
|
20230613,115800,371371670,6750,6750,6750,6750,0
|
|
20230613,115700,371371670,6750,6750,6750,6750,17
|
|
20230613,115600,371256920,6760,6760,6760,6760,18
|
|
20230613,115500,371135240,6750,6760,6760,6750,140
|
|
20230613,115400,370189240,6750,6750,6750,6750,469
|
|
20230613,115300,367023490,6750,6750,6750,6750,0
|
|
20230613,115200,367023490,6750,6740,6750,6740,1100
|
|
20230613,115100,359602890,6740,6730,6740,6730,27
|
|
20230613,115000,359421080,6730,6730,6730,6730,0
|
|
20230613,114900,359421080,6730,6730,6730,6730,200
|
|
20230613,114800,358075080,6730,6740,6740,6730,550
|
|
20230613,114700,354373080,6730,6730,6730,6730,0
|
|
20230613,114600,354373080,6730,6730,6730,6730,0
|
|
20230613,114500,354373080,6730,6730,6730,6730,4
|
|
20230613,114400,354346160,6730,6730,6730,6730,0
|
|
20230613,114300,354346160,6730,6730,6730,6730,0
|
|
20230613,114200,354346160,6730,6730,6730,6730,271
|
|
20230613,114100,352522330,6730,6730,6730,6730,0
|
|
20230613,114000,352522330,6730,6730,6730,6730,0
|
|
20230613,113900,352522330,6730,6730,6730,6730,100
|
|
20230613,113800,351849330,6750,6750,6750,6750,0
|
|
20230613,113700,351849330,6750,6730,6750,6720,2978
|
|
20230613,113600,331821220,6730,6730,6730,6730,186
|
|
20230613,113500,330569440,6730,6730,6730,6730,0
|
|
20230613,113400,330569440,6730,6730,6730,6730,0
|
|
20230613,113300,330569440,6730,6730,6730,6730,54
|
|
20230613,113200,330206020,6730,6730,6730,6730,73
|
|
20230613,113100,329714730,6730,6730,6730,6730,0
|
|
20230613,113000,329714730,6730,6730,6730,6730,0
|
|
20230613,112900,329714730,6730,6730,6730,6730,0
|
|
20230613,112800,329714730,6730,6720,6730,6720,208
|
|
20230613,112700,328316390,6720,6720,6720,6720,0
|
|
20230613,112600,328316390,6720,6720,6720,6720,0
|
|
20230613,112500,328316390,6720,6720,6720,6720,1
|
|
20230613,112400,328309670,6720,6720,6720,6720,0
|
|
20230613,112300,328309670,6720,6720,6720,6720,0
|
|
20230613,112200,328309670,6720,6720,6720,6720,1
|
|
20230613,112100,328302950,6720,6720,6720,6720,200
|
|
20230613,112000,326958950,6720,6720,6720,6720,0
|
|
20230613,111900,326958950,6720,6730,6730,6720,178
|
|
20230613,111800,325762490,6730,6730,6730,6730,19
|
|
20230613,111700,325634620,6730,6730,6740,6730,78
|
|
20230613,111600,325109500,6740,6740,6740,6740,76
|
|
20230613,111500,324597260,6730,6730,6730,6730,0
|
|
20230613,111400,324597260,6730,6730,6730,6730,37
|
|
20230613,111300,324348250,6740,6740,6740,6740,0
|
|
20230613,111200,324348250,6740,6740,6740,6740,20
|
|
20230613,111100,324213450,6740,6740,6740,6740,32
|
|
20230613,111000,323997770,6730,6730,6730,6730,1
|
|
20230613,110900,323991040,6730,6730,6730,6730,100
|
|
20230613,110800,323318040,6720,6720,6720,6720,174
|
|
20230613,110700,322148760,6730,6730,6730,6730,10
|
|
20230613,110600,322081460,6730,6730,6730,6730,81
|
|
20230613,110500,321536330,6720,6720,6720,6720,0
|
|
20230613,110400,321536330,6720,6730,6730,6720,424
|
|
20230613,110300,318684010,6720,6720,6720,6720,297
|
|
20230613,110200,316688170,6720,6720,6720,6720,0
|
|
20230613,110100,316688170,6720,6730,6730,6720,300
|
|
20230613,110000,314669520,6730,6730,6730,6730,0
|
|
20230613,105900,314669520,6730,6730,6730,6730,0
|
|
20230613,105800,314669520,6730,6730,6730,6730,500
|
|
20230613,105700,311304520,6730,6730,6730,6730,44
|
|
20230613,105600,311008400,6730,6730,6730,6730,27
|
|
20230613,105500,310826690,6730,6730,6730,6730,2
|
|
20230613,105400,310813230,6730,6730,6730,6730,0
|
|
20230613,105300,310813230,6730,6730,6730,6730,0
|
|
20230613,105200,310813230,6730,6730,6730,6730,21
|
|
20230613,105100,310671900,6720,6720,6720,6720,0
|
|
20230613,105000,310671900,6720,6720,6720,6720,0
|
|
20230613,104900,310671900,6720,6720,6720,6720,255
|
|
20230613,104800,308958300,6720,6720,6720,6720,0
|
|
20230613,104700,308958300,6720,6720,6720,6720,0
|
|
20230613,104600,308958300,6720,6720,6720,6720,527
|
|
20230613,104500,305416860,6720,6720,6720,6720,57
|
|
20230613,104400,305033820,6720,6730,6730,6720,170
|
|
20230613,104300,303891220,6730,6730,6730,6730,33
|
|
20230613,104200,303669130,6730,6730,6730,6730,1100
|
|
20230613,104100,296266130,6730,6730,6730,6730,60
|
|
20230613,104000,295862330,6730,6730,6730,6730,0
|
|
20230613,103900,295862330,6730,6730,6730,6730,39
|
|
20230613,103800,295599860,6740,6740,6740,6740,0
|
|
20230613,103700,295599860,6740,6740,6740,6740,8
|
|
20230613,103600,295545940,6740,6730,6740,6730,57
|
|
20230613,103500,295162010,6730,6730,6730,6730,1613
|
|
20230613,103400,284306520,6740,6740,6740,6740,1213
|
|
20230613,103300,276130900,6750,6750,6750,6750,0
|
|
20230613,103200,276130900,6750,6750,6750,6750,0
|
|
20230613,103100,276130900,6750,6740,6750,6740,212
|
|
20230613,103000,274700020,6740,6750,6750,6740,220
|
|
20230613,102900,273217180,6750,6740,6750,6740,128
|
|
20230613,102800,272354420,6740,6740,6740,6740,152
|
|
20230613,102700,271329940,6740,6740,6750,6740,456
|
|
20230613,102600,268253540,6740,6740,6740,6740,8
|
|
20230613,102500,268199620,6740,6740,6740,6740,537
|
|
20230613,102400,264580240,6740,6750,6750,6740,12
|
|
20230613,102300,264499340,6750,6750,6750,6750,0
|
|
20230613,102200,264499340,6750,6750,6750,6750,0
|
|
20230613,102100,264499340,6750,6750,6750,6750,0
|
|
20230613,102000,264499340,6750,6750,6750,6750,310
|
|
20230613,101900,262406840,6740,6740,6740,6740,0
|
|
20230613,101800,262406840,6740,6740,6740,6740,94
|
|
20230613,101700,261773280,6750,6750,6750,6750,305
|
|
20230613,101600,259714530,6750,6750,6750,6750,10
|
|
20230613,101500,259647030,6750,6750,6750,6750,30
|
|
20230613,101400,259444530,6770,6770,6770,6770,0
|
|
20230613,101300,259444530,6770,6770,6770,6770,5
|
|
20230613,101200,259410680,6770,6770,6770,6770,0
|
|
20230613,101100,259410680,6770,6740,6770,6740,240
|
|
20230613,101000,257789080,6740,6740,6740,6740,100
|
|
20230613,100900,257115080,6750,6750,6750,6750,0
|
|
20230613,100800,257115080,6750,6750,6750,6750,0
|
|
20230613,100700,257115080,6750,6750,6750,6750,438
|
|
20230613,100600,254158580,6750,6750,6750,6750,666
|
|
20230613,100500,249663080,6750,6750,6750,6750,0
|
|
20230613,100400,249663080,6750,6750,6750,6750,7
|
|
20230613,100300,249615830,6730,6740,6740,6730,150
|
|
20230613,100200,248606070,6740,6740,6740,6740,91
|
|
20230613,100100,247992730,6740,6740,6740,6740,57
|
|
20230613,100000,247608550,6740,6750,6750,6740,583
|
|
20230613,095900,243675570,6760,6760,6760,6760,50
|
|
20230613,095800,243337570,6760,6760,6760,6760,532
|
|
20230613,095700,239741250,6760,6760,6760,6760,0
|
|
20230613,095600,239741250,6760,6760,6770,6760,286
|
|
20230613,095500,237807880,6760,6760,6760,6760,9
|
|
20230613,095400,237747040,6760,6760,6780,6760,365
|
|
20230613,095300,235279590,6770,6770,6770,6770,10
|
|
20230613,095200,235211890,6770,6770,6770,6770,617
|
|
20230613,095100,231034800,6770,6780,6780,6770,122
|
|
20230613,095000,230208660,6770,6770,6770,6770,198
|
|
20230613,094900,228868200,6760,6760,6760,6760,71
|
|
20230613,094800,228388240,6760,6760,6760,6760,0
|
|
20230613,094700,228388240,6760,6760,6760,6760,0
|
|
20230613,094600,228388240,6760,6760,6760,6760,555
|
|
20230613,094500,224636440,6760,6750,6760,6750,415
|
|
20230613,094400,221832440,6750,6750,6750,6750,30
|
|
20230613,094300,221629940,6750,6750,6760,6750,81
|
|
20230613,094200,221083180,6750,6760,6760,6750,758
|
|
20230613,094100,215965200,6760,6750,6760,6750,474
|
|
20230613,094000,212764700,6760,6770,6770,6760,194
|
|
20230613,093900,211451820,6770,6770,6770,6770,0
|
|
20230613,093800,211451820,6770,6760,6770,6760,1012
|
|
20230613,093700,204603780,6750,6760,6770,6750,506
|
|
20230613,093600,201183190,6760,6750,6760,6750,23
|
|
20230613,093500,201027930,6750,6750,6750,6750,46
|
|
20230613,093400,200717430,6750,6750,6750,6750,290
|
|
20230613,093300,198759930,6750,6750,6750,6750,16
|
|
20230613,093200,198651930,6740,6740,6740,6740,350
|
|
20230613,093100,196292930,6740,6740,6740,6740,2737
|
|
20230613,093000,177845550,6730,6730,6730,6730,100
|
|
20230613,092900,177172550,6740,6740,6760,6740,1278
|
|
20230613,092800,168555950,6740,6760,6760,6740,1654
|
|
20230613,092700,157394380,6770,6770,6770,6770,171
|
|
20230613,092600,156236710,6770,6770,6770,6770,30
|
|
20230613,092500,156033610,6770,6770,6770,6770,0
|
|
20230613,092400,156033610,6770,6770,6780,6770,97
|
|
20230613,092300,155376910,6770,6770,6770,6770,777
|
|
20230613,092200,150116620,6790,6780,6790,6780,678
|
|
20230613,092100,145519040,6780,6770,6780,6770,208
|
|
20230613,092000,144110840,6770,6800,6800,6770,1801
|
|
20230613,091900,131902240,6800,6800,6800,6780,1139
|
|
20230613,091800,124159840,6780,6780,6780,6780,16
|
|
20230613,091700,124051360,6780,6780,6800,6780,1244
|
|
20230613,091600,115606070,6780,6780,6780,6780,641
|
|
20230613,091500,111260090,6760,6780,6780,6760,636
|
|
20230613,091400,106958710,6770,6770,6770,6770,0
|
|
20230613,091300,106958710,6770,6780,6780,6770,1472
|
|
20230613,091200,96992670,6790,6760,6790,6760,824
|
|
20230613,091100,91412840,6750,6730,6750,6730,529
|
|
20230613,091000,87846910,6730,6720,6730,6700,1230
|
|
20230613,090900,79594380,6720,6720,6720,6720,245
|
|
20230613,090800,77947980,6720,6720,6720,6710,355
|
|
20230613,090700,75563390,6720,6710,6720,6710,2415
|
|
20230613,090600,59357740,6720,6750,6750,6720,3189
|
|
20230613,090500,37899420,6750,6760,6760,6750,1123
|
|
20230613,090400,30316820,6780,6760,6780,6750,1012
|
|
20230613,090300,23475820,6780,6780,6780,6760,88
|
|
20230613,090200,22879760,6760,6750,6780,6750,77
|
|
20230613,090100,22359390,6790,6750,6790,6750,116
|
|
20230613,090000,21576350,6770,6740,6790,6740,3193
|