605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190200,63306550,6090,6090,6090,6090,1950
|
|
20230619,190100,63306550,6090,6090,6090,6090,0
|
|
20230619,190000,63306550,6090,6090,6090,6090,0
|
|
20230619,185900,63306550,6090,6090,6090,6090,0
|
|
20230619,185800,63306550,6090,6090,6090,6090,0
|
|
20230619,185700,63306550,6090,6090,6090,6090,0
|
|
20230619,185600,63306550,6090,6090,6090,6090,0
|
|
20230619,185500,63306550,6090,6090,6090,6090,0
|
|
20230619,185400,63306550,6090,6090,6090,6090,0
|
|
20230619,185300,63306550,6090,6090,6090,6090,0
|
|
20230619,185200,63306550,6090,6090,6090,6090,0
|
|
20230619,185100,63306550,6090,6090,6090,6090,0
|
|
20230619,185000,63306550,6090,6090,6090,6090,0
|
|
20230619,184900,63306550,6090,6090,6090,6090,0
|
|
20230619,184800,63306550,6090,6090,6090,6090,0
|
|
20230619,184700,63306550,6090,6090,6090,6090,0
|
|
20230619,184600,63306550,6090,6090,6090,6090,0
|
|
20230619,184500,63306550,6090,6090,6090,6090,0
|
|
20230619,184400,63306550,6090,6090,6090,6090,0
|
|
20230619,184300,63306550,6090,6090,6090,6090,0
|
|
20230619,184200,63306550,6090,6090,6090,6090,0
|
|
20230619,184100,63306550,6090,6090,6090,6090,0
|
|
20230619,184000,63306550,6090,6090,6090,6090,0
|
|
20230619,183900,63306550,6090,6090,6090,6090,0
|
|
20230619,183800,63306550,6090,6090,6090,6090,0
|
|
20230619,183700,63306550,6090,6090,6090,6090,0
|
|
20230619,183600,63306550,6090,6090,6090,6090,0
|
|
20230619,183500,63306550,6090,6090,6090,6090,0
|
|
20230619,183400,63306550,6090,6090,6090,6090,0
|
|
20230619,183300,63306550,6090,6090,6090,6090,0
|
|
20230619,183200,63306550,6090,6090,6090,6090,1950
|
|
20230619,183100,63306550,6090,6090,6090,6090,0
|
|
20230619,183000,63306550,6090,6090,6090,6090,0
|
|
20230619,182900,63306550,6090,6090,6090,6090,0
|
|
20230619,182800,63306550,6090,6090,6090,6090,0
|
|
20230619,182700,63306550,6090,6090,6090,6090,0
|
|
20230619,182600,63306550,6090,6090,6090,6090,0
|
|
20230619,182500,63306550,6090,6090,6090,6090,0
|
|
20230619,182400,63306550,6090,6090,6090,6090,0
|
|
20230619,182300,63306550,6090,6090,6090,6090,0
|
|
20230619,182200,63306550,6090,6090,6090,6090,0
|
|
20230619,182100,63306550,6090,6090,6090,6090,0
|
|
20230619,182000,63306550,6090,6090,6090,6090,0
|
|
20230619,181900,63306550,6090,6090,6090,6090,0
|
|
20230619,181800,63306550,6090,6090,6090,6090,0
|
|
20230619,181700,63306550,6090,6090,6090,6090,0
|
|
20230619,181600,63306550,6090,6090,6090,6090,0
|
|
20230619,181500,63306550,6090,6090,6090,6090,0
|
|
20230619,181400,63306550,6090,6090,6090,6090,0
|
|
20230619,181300,63306550,6090,6090,6090,6090,0
|
|
20230619,181200,63306550,6090,6090,6090,6090,0
|
|
20230619,181100,63306550,6090,6090,6090,6090,0
|
|
20230619,181000,63306550,6090,6090,6090,6090,0
|
|
20230619,180900,63306550,6090,6090,6090,6090,0
|
|
20230619,180800,63306550,6090,6090,6090,6090,0
|
|
20230619,180700,63306550,6090,6090,6090,6090,0
|
|
20230619,180600,63306550,6090,6090,6090,6090,0
|
|
20230619,180500,63306550,6090,6090,6090,6090,0
|
|
20230619,180400,63306550,6090,6090,6090,6090,0
|
|
20230619,180300,63306550,6090,6090,6090,6090,0
|
|
20230619,180200,63306550,6090,6090,6090,6090,1950
|
|
20230619,180100,63306550,6090,6090,6090,6090,0
|
|
20230619,180000,63306550,6090,6090,6090,6090,0
|
|
20230619,175900,63306550,6090,6090,6090,6090,0
|
|
20230619,175800,63306550,6090,6090,6090,6090,0
|
|
20230619,175700,63306550,6090,6090,6090,6090,0
|
|
20230619,175600,63306550,6090,6090,6090,6090,0
|
|
20230619,175500,63306550,6090,6090,6090,6090,0
|
|
20230619,175400,63306550,6090,6090,6090,6090,0
|
|
20230619,175300,63306550,6090,6090,6090,6090,0
|
|
20230619,175200,63306550,6090,6090,6090,6090,0
|
|
20230619,175100,63306550,6090,6090,6090,6090,0
|
|
20230619,175000,63306550,6090,6090,6090,6090,0
|
|
20230619,174900,63306550,6090,6090,6090,6090,0
|
|
20230619,174800,63306550,6090,6090,6090,6090,0
|
|
20230619,174700,63306550,6090,6090,6090,6090,0
|
|
20230619,174600,63306550,6090,6090,6090,6090,0
|
|
20230619,174500,63306550,6090,6090,6090,6090,0
|
|
20230619,174400,63306550,6090,6090,6090,6090,0
|
|
20230619,174300,63306550,6090,6090,6090,6090,0
|
|
20230619,174200,63306550,6090,6090,6090,6090,0
|
|
20230619,174100,63306550,6090,6090,6090,6090,0
|
|
20230619,174000,63306550,6090,6090,6090,6090,0
|
|
20230619,173900,63306550,6090,6090,6090,6090,0
|
|
20230619,173800,63306550,6090,6090,6090,6090,0
|
|
20230619,173700,63306550,6090,6090,6090,6090,0
|
|
20230619,173600,63306550,6090,6090,6090,6090,0
|
|
20230619,173500,63306550,6090,6090,6090,6090,0
|
|
20230619,173400,63306550,6090,6090,6090,6090,0
|
|
20230619,173300,63306550,6090,6090,6090,6090,0
|
|
20230619,173200,63306550,6090,6090,6090,6090,1950
|
|
20230619,173100,63306550,6090,6090,6090,6090,0
|
|
20230619,173000,63306550,6090,6090,6090,6090,0
|
|
20230619,172900,63306550,6090,6090,6090,6090,0
|
|
20230619,172800,63306550,6090,6090,6090,6090,0
|
|
20230619,172700,63306550,6090,6090,6090,6090,0
|
|
20230619,172600,63306550,6090,6090,6090,6090,0
|
|
20230619,172500,63306550,6090,6090,6090,6090,0
|
|
20230619,172400,63306550,6090,6090,6090,6090,0
|
|
20230619,172300,63306550,6090,6090,6090,6090,0
|
|
20230619,172200,63306550,6090,6090,6090,6090,0
|
|
20230619,172100,63306550,6090,6090,6090,6090,0
|
|
20230619,172000,63306550,6090,6090,6090,6090,0
|
|
20230619,171900,63306550,6090,6090,6090,6090,0
|
|
20230619,171800,63306550,6090,6090,6090,6090,0
|
|
20230619,171700,63306550,6090,6090,6090,6090,0
|
|
20230619,171600,63306550,6090,6090,6090,6090,0
|
|
20230619,171500,63306550,6090,6090,6090,6090,0
|
|
20230619,171400,63306550,6090,6090,6090,6090,0
|
|
20230619,171300,63306550,6090,6090,6090,6090,0
|
|
20230619,171200,63306550,6090,6090,6090,6090,0
|
|
20230619,171100,63306550,6090,6090,6090,6090,0
|
|
20230619,171000,63306550,6090,6090,6090,6090,0
|
|
20230619,170900,63306550,6090,6090,6090,6090,0
|
|
20230619,170800,63306550,6090,6090,6090,6090,0
|
|
20230619,170700,63306550,6090,6090,6090,6090,0
|
|
20230619,170600,63306550,6090,6090,6090,6090,0
|
|
20230619,170500,63306550,6090,6090,6090,6090,0
|
|
20230619,170400,63306550,6090,6090,6090,6090,0
|
|
20230619,170300,63306550,6090,6090,6090,6090,0
|
|
20230619,170200,63306550,6090,6090,6090,6090,1950
|
|
20230619,170100,63306550,6090,6090,6090,6090,0
|
|
20230619,170000,63306550,6090,6090,6090,6090,0
|
|
20230619,165900,63306550,6090,6090,6090,6090,0
|
|
20230619,165800,63306550,6090,6090,6090,6090,0
|
|
20230619,165700,63306550,6090,6090,6090,6090,0
|
|
20230619,165600,63306550,6090,6090,6090,6090,0
|
|
20230619,165500,63306550,6090,6090,6090,6090,0
|
|
20230619,165400,63306550,6090,6090,6090,6090,0
|
|
20230619,165300,63306550,6090,6090,6090,6090,0
|
|
20230619,165200,63306550,6090,6090,6090,6090,0
|
|
20230619,165100,63306550,6090,6090,6090,6090,0
|
|
20230619,165000,63306550,6090,6090,6090,6090,0
|
|
20230619,164900,63306550,6090,6090,6090,6090,0
|
|
20230619,164800,63306550,6090,6090,6090,6090,0
|
|
20230619,164700,63306550,6090,6090,6090,6090,0
|
|
20230619,164600,63306550,6090,6090,6090,6090,0
|
|
20230619,164500,63306550,6090,6090,6090,6090,0
|
|
20230619,164400,63306550,6090,6090,6090,6090,0
|
|
20230619,164300,63306550,6090,6090,6090,6090,0
|
|
20230619,164200,63306550,6090,6090,6090,6090,0
|
|
20230619,164100,63306550,6090,6090,6090,6090,0
|
|
20230619,164000,63306550,6090,6090,6090,6090,0
|
|
20230619,163900,63306550,6090,6090,6090,6090,0
|
|
20230619,163800,63306550,6090,6090,6090,6090,0
|
|
20230619,163700,63306550,6090,6090,6090,6090,0
|
|
20230619,163600,63306550,6090,6090,6090,6090,0
|
|
20230619,163500,63306550,6090,6090,6090,6090,0
|
|
20230619,163400,63306550,6090,6090,6090,6090,0
|
|
20230619,163300,63306550,6090,6090,6090,6090,0
|
|
20230619,163200,63306550,6090,6090,6090,6090,1950
|
|
20230619,163100,63306550,6090,6090,6090,6090,0
|
|
20230619,163000,63306550,6090,6090,6090,6090,0
|
|
20230619,162900,63306550,6090,6090,6090,6090,0
|
|
20230619,162800,63306550,6090,6090,6090,6090,0
|
|
20230619,162700,63306550,6090,6090,6090,6090,0
|
|
20230619,162600,63306550,6090,6090,6090,6090,0
|
|
20230619,162500,63306550,6090,6090,6090,6090,0
|
|
20230619,162400,63306550,6090,6090,6090,6090,0
|
|
20230619,162300,63306550,6090,6090,6090,6090,0
|
|
20230619,162200,63306550,6090,6090,6090,6090,0
|
|
20230619,162100,63306550,6090,6090,6090,6090,0
|
|
20230619,162000,63306550,6090,6090,6090,6090,0
|
|
20230619,161900,63306550,6090,6090,6090,6090,0
|
|
20230619,161800,63306550,6090,6090,6090,6090,0
|
|
20230619,161700,63306550,6090,6090,6090,6090,0
|
|
20230619,161600,63306550,6090,6090,6090,6090,0
|
|
20230619,161500,63306550,6090,6090,6090,6090,0
|
|
20230619,161400,63306550,6090,6090,6090,6090,0
|
|
20230619,161300,63306550,6090,6090,6090,6090,0
|
|
20230619,161200,63306550,6090,6090,6090,6090,0
|
|
20230619,161100,63306550,6090,6090,6090,6090,0
|
|
20230619,161000,63306550,6090,6090,6090,6090,0
|
|
20230619,160900,63306550,6090,6090,6090,6090,0
|
|
20230619,160800,63306550,6090,6090,6090,6090,0
|
|
20230619,160700,63306550,6090,6090,6090,6090,0
|
|
20230619,160600,63306550,6090,6090,6090,6090,0
|
|
20230619,160500,63306550,6090,6090,6090,6090,0
|
|
20230619,160400,63306550,6090,6090,6090,6090,0
|
|
20230619,160300,63306550,6090,6090,6090,6090,0
|
|
20230619,160200,63306550,6090,6090,6090,6090,1950
|
|
20230619,160100,63306550,6090,6090,6090,6090,0
|
|
20230619,160000,63306550,6090,6090,6090,6090,0
|
|
20230619,155900,63306550,6090,6090,6090,6090,0
|
|
20230619,155800,63306550,6090,6090,6090,6090,0
|
|
20230619,155700,63306550,6090,6090,6090,6090,0
|
|
20230619,155600,63306550,6090,6090,6090,6090,0
|
|
20230619,155500,63306550,6090,6090,6090,6090,0
|
|
20230619,155400,63306550,6090,6090,6090,6090,0
|
|
20230619,155300,63306550,6090,6090,6090,6090,0
|
|
20230619,155200,63306550,6090,6090,6090,6090,0
|
|
20230619,155100,63306550,6090,6090,6090,6090,0
|
|
20230619,155000,63306550,6090,6090,6090,6090,0
|
|
20230619,154900,63306550,6090,6090,6090,6090,0
|
|
20230619,154800,63306550,6090,6090,6090,6090,0
|
|
20230619,154700,63306550,6090,6090,6090,6090,0
|
|
20230619,154600,63306550,6090,6090,6090,6090,0
|
|
20230619,154500,63306550,6090,6090,6090,6090,0
|
|
20230619,154400,63306550,6090,6090,6090,6090,0
|
|
20230619,154300,63306550,6090,6090,6090,6090,0
|
|
20230619,154200,63306550,6090,6090,6090,6090,0
|
|
20230619,154100,63306550,6090,6090,6090,6090,0
|
|
20230619,154000,63306550,6090,6090,6090,6090,0
|
|
20230619,153900,63306550,6090,6090,6090,6090,0
|
|
20230619,153800,63306550,6090,6090,6090,6090,0
|
|
20230619,153700,63306550,6090,6090,6090,6090,0
|
|
20230619,153600,63306550,6090,6090,6090,6090,0
|
|
20230619,153500,63306550,6090,6090,6090,6090,0
|
|
20230619,153400,63306550,6090,6090,6090,6090,0
|
|
20230619,153300,63306550,6090,6090,6090,6090,0
|
|
20230619,153200,63306550,6090,6090,6090,6090,1950
|
|
20230619,153100,63306550,6090,6090,6090,6090,0
|
|
20230619,153000,63306550,6090,6090,6090,6090,1950
|
|
20230619,152900,51431050,6110,6110,6110,6110,0
|
|
20230619,152800,51431050,6110,6110,6110,6110,0
|
|
20230619,152700,51431050,6110,6110,6110,6110,0
|
|
20230619,152600,51431050,6110,6110,6110,6110,0
|
|
20230619,152500,51431050,6110,6110,6110,6110,0
|
|
20230619,152400,51431050,6110,6110,6110,6110,0
|
|
20230619,152300,51431050,6110,6110,6110,6110,0
|
|
20230619,152200,51431050,6110,6110,6110,6110,0
|
|
20230619,152100,51431050,6110,6110,6110,6110,0
|
|
20230619,152000,51431050,6110,6110,6110,6110,0
|
|
20230619,151900,51431050,6110,6110,6110,6110,24
|
|
20230619,151800,51284410,6110,6120,6130,6110,42
|
|
20230619,151700,51027160,6110,6110,6110,6110,0
|
|
20230619,151600,51027160,6110,6120,6120,6110,100
|
|
20230619,151500,50416130,6120,6130,6130,6120,73
|
|
20230619,151400,49969160,6140,6140,6140,6140,0
|
|
20230619,151300,49969160,6140,6140,6140,6140,0
|
|
20230619,151200,49969160,6140,6140,6140,6140,0
|
|
20230619,151100,49969160,6140,6140,6140,6140,0
|
|
20230619,151000,49969160,6140,6140,6140,6140,0
|
|
20230619,150900,49969160,6140,6140,6140,6140,0
|
|
20230619,150800,49969160,6140,6140,6140,6140,0
|
|
20230619,150700,49969160,6140,6140,6140,6140,0
|
|
20230619,150600,49969160,6140,6140,6140,6140,0
|
|
20230619,150500,49969160,6140,6140,6140,6140,100
|
|
20230619,150400,49355160,6140,6140,6140,6140,0
|
|
20230619,150300,49355160,6140,6140,6140,6140,20
|
|
20230619,150200,49232360,6140,6140,6140,6140,0
|
|
20230619,150100,49232360,6140,6140,6140,6140,0
|
|
20230619,150000,49232360,6140,6140,6140,6140,0
|
|
20230619,145900,49232360,6140,6140,6140,6140,0
|
|
20230619,145800,49232360,6140,6140,6140,6140,0
|
|
20230619,145700,49232360,6140,6140,6140,6140,0
|
|
20230619,145600,49232360,6140,6140,6140,6140,0
|
|
20230619,145500,49232360,6140,6140,6140,6140,0
|
|
20230619,145400,49232360,6140,6140,6140,6140,0
|
|
20230619,145300,49232360,6140,6140,6140,6140,0
|
|
20230619,145200,49232360,6140,6140,6140,6140,0
|
|
20230619,145100,49232360,6140,6140,6140,6140,0
|
|
20230619,145000,49232360,6140,6140,6140,6140,0
|
|
20230619,144900,49232360,6140,6140,6140,6140,0
|
|
20230619,144800,49232360,6140,6140,6140,6140,10
|
|
20230619,144700,49170960,6140,6140,6140,6140,0
|
|
20230619,144600,49170960,6140,6140,6140,6140,0
|
|
20230619,144500,49170960,6140,6140,6140,6140,0
|
|
20230619,144400,49170960,6140,6140,6140,6140,0
|
|
20230619,144300,49170960,6140,6140,6140,6140,0
|
|
20230619,144200,49170960,6140,6140,6140,6140,0
|
|
20230619,144100,49170960,6140,6140,6140,6140,0
|
|
20230619,144000,49170960,6140,6140,6140,6140,0
|
|
20230619,143900,49170960,6140,6140,6140,6140,200
|
|
20230619,143800,47942960,6120,6120,6120,6120,14
|
|
20230619,143700,47857280,6120,6120,6120,6120,0
|
|
20230619,143600,47857280,6120,6120,6120,6120,60
|
|
20230619,143500,47490080,6140,6140,6140,6140,0
|
|
20230619,143400,47490080,6140,6140,6140,6140,0
|
|
20230619,143300,47490080,6140,6140,6140,6140,0
|
|
20230619,143200,47490080,6140,6140,6140,6140,0
|
|
20230619,143100,47490080,6140,6140,6140,6140,0
|
|
20230619,143000,47490080,6140,6140,6140,6140,1
|
|
20230619,142900,47483940,6140,6140,6140,6140,0
|
|
20230619,142800,47483940,6140,6140,6140,6140,0
|
|
20230619,142700,47483940,6140,6140,6140,6140,0
|
|
20230619,142600,47483940,6140,6140,6140,6140,0
|
|
20230619,142500,47483940,6140,6140,6140,6140,0
|
|
20230619,142400,47483940,6140,6140,6140,6140,0
|
|
20230619,142300,47483940,6140,6140,6140,6140,0
|
|
20230619,142200,47483940,6140,6140,6140,6140,0
|
|
20230619,142100,47483940,6140,6140,6140,6140,0
|
|
20230619,142000,47483940,6140,6140,6140,6140,0
|
|
20230619,141900,47483940,6140,6140,6140,6140,0
|
|
20230619,141800,47483940,6140,6140,6140,6140,0
|
|
20230619,141700,47483940,6140,6140,6140,6140,0
|
|
20230619,141600,47483940,6140,6140,6140,6140,0
|
|
20230619,141500,47483940,6140,6140,6140,6140,50
|
|
20230619,141400,47176940,6120,6120,6120,6120,0
|
|
20230619,141300,47176940,6120,6120,6120,6120,0
|
|
20230619,141200,47176940,6120,6130,6130,6120,116
|
|
20230619,141100,46465920,6120,6120,6120,6120,0
|
|
20230619,141000,46465920,6120,6120,6120,6120,0
|
|
20230619,140900,46465920,6120,6120,6120,6120,0
|
|
20230619,140800,46465920,6120,6120,6120,6120,0
|
|
20230619,140700,46465920,6120,6120,6120,6120,0
|
|
20230619,140600,46465920,6120,6120,6120,6120,0
|
|
20230619,140500,46465920,6120,6120,6120,6120,0
|
|
20230619,140400,46465920,6120,6120,6120,6120,0
|
|
20230619,140300,46465920,6120,6120,6120,6120,0
|
|
20230619,140200,46465920,6120,6120,6120,6120,0
|
|
20230619,140100,46465920,6120,6120,6120,6120,0
|
|
20230619,140000,46465920,6120,6120,6120,6120,0
|
|
20230619,135900,46465920,6120,6120,6120,6120,0
|
|
20230619,135800,46465920,6120,6120,6120,6120,0
|
|
20230619,135700,46465920,6120,6120,6120,6120,0
|
|
20230619,135600,46465920,6120,6120,6120,6120,0
|
|
20230619,135500,46465920,6120,6120,6120,6120,0
|
|
20230619,135400,46465920,6120,6120,6120,6120,0
|
|
20230619,135300,46465920,6120,6120,6120,6120,0
|
|
20230619,135200,46465920,6120,6120,6120,6120,0
|
|
20230619,135100,46465920,6120,6120,6120,6120,0
|
|
20230619,135000,46465920,6120,6120,6120,6120,0
|
|
20230619,134900,46465920,6120,6120,6120,6120,0
|
|
20230619,134800,46465920,6120,6120,6120,6120,0
|
|
20230619,134700,46465920,6120,6120,6120,6120,0
|
|
20230619,134600,46465920,6120,6120,6120,6120,0
|
|
20230619,134500,46465920,6120,6120,6120,6120,0
|
|
20230619,134400,46465920,6120,6120,6120,6120,0
|
|
20230619,134300,46465920,6120,6120,6120,6120,0
|
|
20230619,134200,46465920,6120,6120,6120,6120,0
|
|
20230619,134100,46465920,6120,6120,6120,6120,0
|
|
20230619,134000,46465920,6120,6120,6120,6120,0
|
|
20230619,133900,46465920,6120,6120,6120,6120,0
|
|
20230619,133800,46465920,6120,6120,6120,6120,0
|
|
20230619,133700,46465920,6120,6120,6120,6120,0
|
|
20230619,133600,46465920,6120,6120,6120,6120,0
|
|
20230619,133500,46465920,6120,6120,6120,6120,0
|
|
20230619,133400,46465920,6120,6120,6120,6120,0
|
|
20230619,133300,46465920,6120,6120,6120,6120,0
|
|
20230619,133200,46465920,6120,6120,6120,6120,10
|
|
20230619,133100,46404720,6120,6120,6120,6120,450
|
|
20230619,133000,43650720,6110,6110,6110,6110,0
|
|
20230619,132900,43650720,6110,6110,6110,6110,0
|
|
20230619,132800,43650720,6110,6110,6110,6110,0
|
|
20230619,132700,43650720,6110,6110,6110,6110,0
|
|
20230619,132600,43650720,6110,6110,6110,6110,0
|
|
20230619,132500,43650720,6110,6110,6110,6110,0
|
|
20230619,132400,43650720,6110,6110,6110,6110,0
|
|
20230619,132300,43650720,6110,6110,6110,6110,0
|
|
20230619,132200,43650720,6110,6150,6150,6110,4433
|
|
20230619,132100,16547550,6160,6160,6160,6160,0
|
|
20230619,132000,16547550,6160,6160,6160,6160,0
|
|
20230619,131900,16547550,6160,6160,6160,6160,0
|
|
20230619,131800,16547550,6160,6160,6160,6160,0
|
|
20230619,131700,16547550,6160,6160,6160,6160,0
|
|
20230619,131600,16547550,6160,6160,6160,6160,0
|
|
20230619,131500,16547550,6160,6160,6160,6160,0
|
|
20230619,131400,16547550,6160,6160,6160,6160,0
|
|
20230619,131300,16547550,6160,6160,6160,6160,4
|
|
20230619,131200,16522910,6170,6170,6170,6170,0
|
|
20230619,131100,16522910,6170,6170,6170,6170,0
|
|
20230619,131000,16522910,6170,6170,6170,6170,0
|
|
20230619,130900,16522910,6170,6170,6170,6170,34
|
|
20230619,130800,16313130,6160,6160,6160,6160,0
|
|
20230619,130700,16313130,6160,6160,6160,6160,34
|
|
20230619,130600,16103690,6160,6160,6160,6160,0
|
|
20230619,130500,16103690,6160,6160,6160,6160,0
|
|
20230619,130400,16103690,6160,6160,6160,6160,0
|
|
20230619,130300,16103690,6160,6160,6160,6160,0
|
|
20230619,130200,16103690,6160,6160,6160,6160,0
|
|
20230619,130100,16103690,6160,6160,6160,6160,0
|
|
20230619,130000,16103690,6160,6160,6160,6160,0
|
|
20230619,125900,16103690,6160,6160,6160,6160,0
|
|
20230619,125800,16103690,6160,6160,6160,6160,0
|
|
20230619,125700,16103690,6160,6160,6160,6160,0
|
|
20230619,125600,16103690,6160,6160,6160,6160,0
|
|
20230619,125500,16103690,6160,6160,6160,6160,0
|
|
20230619,125400,16103690,6160,6160,6160,6160,0
|
|
20230619,125300,16103690,6160,6160,6160,6160,0
|
|
20230619,125200,16103690,6160,6160,6160,6160,0
|
|
20230619,125100,16103690,6160,6160,6160,6160,0
|
|
20230619,125000,16103690,6160,6160,6160,6160,0
|
|
20230619,124900,16103690,6160,6160,6160,6160,0
|
|
20230619,124800,16103690,6160,6160,6160,6160,0
|
|
20230619,124700,16103690,6160,6160,6160,6160,0
|
|
20230619,124600,16103690,6160,6160,6160,6160,20
|
|
20230619,124500,15980490,6160,6160,6160,6160,50
|
|
20230619,124400,15672490,6160,6160,6160,6160,0
|
|
20230619,124300,15672490,6160,6160,6160,6160,0
|
|
20230619,124200,15672490,6160,6160,6160,6160,0
|
|
20230619,124100,15672490,6160,6160,6160,6160,0
|
|
20230619,124000,15672490,6160,6160,6160,6160,0
|
|
20230619,123900,15672490,6160,6160,6160,6160,0
|
|
20230619,123800,15672490,6160,6160,6160,6160,0
|
|
20230619,123700,15672490,6160,6160,6160,6160,0
|
|
20230619,123600,15672490,6160,6160,6160,6160,0
|
|
20230619,123500,15672490,6160,6160,6160,6160,0
|
|
20230619,123400,15672490,6160,6160,6160,6160,0
|
|
20230619,123300,15672490,6160,6160,6160,6160,0
|
|
20230619,123200,15672490,6160,6160,6160,6160,0
|
|
20230619,123100,15672490,6160,6160,6160,6160,0
|
|
20230619,123000,15672490,6160,6160,6160,6160,0
|
|
20230619,122900,15672490,6160,6160,6160,6160,0
|
|
20230619,122800,15672490,6160,6160,6160,6160,0
|
|
20230619,122700,15672490,6160,6160,6160,6160,0
|
|
20230619,122600,15672490,6160,6160,6160,6160,0
|
|
20230619,122500,15672490,6160,6160,6160,6160,0
|
|
20230619,122400,15672490,6160,6160,6160,6160,0
|
|
20230619,122300,15672490,6160,6160,6160,6160,0
|
|
20230619,122200,15672490,6160,6160,6160,6160,0
|
|
20230619,122100,15672490,6160,6160,6160,6160,0
|
|
20230619,122000,15672490,6160,6160,6160,6160,0
|
|
20230619,121900,15672490,6160,6160,6160,6160,0
|
|
20230619,121800,15672490,6160,6160,6160,6160,0
|
|
20230619,121700,15672490,6160,6160,6160,6160,0
|
|
20230619,121600,15672490,6160,6160,6160,6160,0
|
|
20230619,121500,15672490,6160,6160,6160,6160,0
|
|
20230619,121400,15672490,6160,6160,6160,6160,0
|
|
20230619,121300,15672490,6160,6160,6160,6160,0
|
|
20230619,121200,15672490,6160,6160,6160,6160,0
|
|
20230619,121100,15672490,6160,6160,6160,6160,0
|
|
20230619,121000,15672490,6160,6160,6160,6160,0
|
|
20230619,120900,15672490,6160,6160,6160,6160,0
|
|
20230619,120800,15672490,6160,6160,6160,6160,0
|
|
20230619,120700,15672490,6160,6160,6160,6160,0
|
|
20230619,120600,15672490,6160,6160,6160,6160,1
|
|
20230619,120500,15666330,6160,6160,6160,6160,0
|
|
20230619,120400,15666330,6160,6160,6160,6160,0
|
|
20230619,120300,15666330,6160,6160,6160,6160,0
|
|
20230619,120200,15666330,6160,6160,6160,6160,0
|
|
20230619,120100,15666330,6160,6160,6160,6160,0
|
|
20230619,120000,15666330,6160,6160,6160,6160,0
|
|
20230619,115900,15666330,6160,6160,6160,6160,0
|
|
20230619,115800,15666330,6160,6160,6160,6160,0
|
|
20230619,115700,15666330,6160,6160,6160,6160,0
|
|
20230619,115600,15666330,6160,6160,6160,6160,0
|
|
20230619,115500,15666330,6160,6160,6160,6160,0
|
|
20230619,115400,15666330,6160,6160,6160,6160,0
|
|
20230619,115300,15666330,6160,6160,6160,6160,0
|
|
20230619,115200,15666330,6160,6160,6160,6160,0
|
|
20230619,115100,15666330,6160,6160,6160,6160,0
|
|
20230619,115000,15666330,6160,6160,6160,6160,0
|
|
20230619,114900,15666330,6160,6160,6160,6160,0
|
|
20230619,114800,15666330,6160,6160,6160,6160,0
|
|
20230619,114700,15666330,6160,6160,6160,6160,0
|
|
20230619,114600,15666330,6160,6160,6160,6160,0
|
|
20230619,114500,15666330,6160,6160,6160,6160,0
|
|
20230619,114400,15666330,6160,6160,6160,6160,51
|
|
20230619,114300,15352170,6150,6150,6150,6150,0
|
|
20230619,114200,15352170,6150,6150,6150,6150,0
|
|
20230619,114100,15352170,6150,6150,6150,6150,0
|
|
20230619,114000,15352170,6150,6150,6150,6150,24
|
|
20230619,113900,15204570,6150,6150,6150,6150,39
|
|
20230619,113800,14964720,6160,6160,6160,6160,0
|
|
20230619,113700,14964720,6160,6160,6160,6160,0
|
|
20230619,113600,14964720,6160,6160,6160,6160,10
|
|
20230619,113500,14903120,6150,6150,6150,6150,0
|
|
20230619,113400,14903120,6150,6150,6150,6150,0
|
|
20230619,113300,14903120,6150,6150,6150,6150,0
|
|
20230619,113200,14903120,6150,6150,6150,6150,0
|
|
20230619,113100,14903120,6150,6150,6150,6150,0
|
|
20230619,113000,14903120,6150,6150,6150,6150,2
|
|
20230619,112900,14890820,6150,6150,6150,6150,0
|
|
20230619,112800,14890820,6150,6150,6150,6150,0
|
|
20230619,112700,14890820,6150,6150,6150,6150,0
|
|
20230619,112600,14890820,6150,6150,6150,6150,10
|
|
20230619,112500,14829320,6140,6140,6140,6140,0
|
|
20230619,112400,14829320,6140,6140,6140,6140,0
|
|
20230619,112300,14829320,6140,6140,6140,6140,0
|
|
20230619,112200,14829320,6140,6140,6140,6140,0
|
|
20230619,112100,14829320,6140,6140,6140,6140,0
|
|
20230619,112000,14829320,6140,6140,6140,6140,0
|
|
20230619,111900,14829320,6140,6150,6150,6140,11
|
|
20230619,111800,14761680,6130,6130,6130,6130,0
|
|
20230619,111700,14761680,6130,6130,6130,6130,0
|
|
20230619,111600,14761680,6130,6130,6130,6130,0
|
|
20230619,111500,14761680,6130,6130,6130,6130,0
|
|
20230619,111400,14761680,6130,6130,6130,6130,0
|
|
20230619,111300,14761680,6130,6130,6130,6130,0
|
|
20230619,111200,14761680,6130,6130,6130,6130,0
|
|
20230619,111100,14761680,6130,6130,6130,6130,0
|
|
20230619,111000,14761680,6130,6130,6130,6130,0
|
|
20230619,110900,14761680,6130,6130,6130,6130,0
|
|
20230619,110800,14761680,6130,6130,6130,6130,0
|
|
20230619,110700,14761680,6130,6130,6130,6130,0
|
|
20230619,110600,14761680,6130,6130,6130,6130,0
|
|
20230619,110500,14761680,6130,6130,6130,6130,0
|
|
20230619,110400,14761680,6130,6130,6130,6130,0
|
|
20230619,110300,14761680,6130,6130,6130,6130,0
|
|
20230619,110200,14761680,6130,6130,6130,6130,0
|
|
20230619,110100,14761680,6130,6130,6130,6130,0
|
|
20230619,110000,14761680,6130,6130,6130,6130,0
|
|
20230619,105900,14761680,6130,6130,6130,6130,0
|
|
20230619,105800,14761680,6130,6130,6130,6130,0
|
|
20230619,105700,14761680,6130,6130,6130,6130,0
|
|
20230619,105600,14761680,6130,6130,6130,6130,0
|
|
20230619,105500,14761680,6130,6130,6130,6130,0
|
|
20230619,105400,14761680,6130,6130,6130,6130,0
|
|
20230619,105300,14761680,6130,6130,6130,6130,0
|
|
20230619,105200,14761680,6130,6130,6130,6130,0
|
|
20230619,105100,14761680,6130,6130,6130,6130,0
|
|
20230619,105000,14761680,6130,6140,6140,6130,3
|
|
20230619,104900,14743280,6140,6140,6140,6140,1
|
|
20230619,104800,14737140,6140,6140,6140,6140,0
|
|
20230619,104700,14737140,6140,6140,6140,6140,0
|
|
20230619,104600,14737140,6140,6140,6140,6140,0
|
|
20230619,104500,14737140,6140,6140,6140,6140,0
|
|
20230619,104400,14737140,6140,6140,6140,6140,0
|
|
20230619,104300,14737140,6140,6140,6140,6140,209
|
|
20230619,104200,13453880,6140,6140,6140,6140,0
|
|
20230619,104100,13453880,6140,6140,6140,6140,0
|
|
20230619,104000,13453880,6140,6140,6140,6140,0
|
|
20230619,103900,13453880,6140,6140,6140,6140,0
|
|
20230619,103800,13453880,6140,6140,6140,6140,0
|
|
20230619,103700,13453880,6140,6140,6140,6140,0
|
|
20230619,103600,13453880,6140,6140,6140,6140,0
|
|
20230619,103500,13453880,6140,6140,6140,6140,0
|
|
20230619,103400,13453880,6140,6140,6140,6140,0
|
|
20230619,103300,13453880,6140,6140,6140,6140,0
|
|
20230619,103200,13453880,6140,6140,6140,6140,2
|
|
20230619,103100,13441600,6140,6140,6140,6140,0
|
|
20230619,103000,13441600,6140,6140,6140,6140,0
|
|
20230619,102900,13441600,6140,6140,6140,6140,15
|
|
20230619,102800,13349500,6140,6140,6140,6140,20
|
|
20230619,102700,13226700,6140,6140,6140,6140,0
|
|
20230619,102600,13226700,6140,6140,6140,6140,0
|
|
20230619,102500,13226700,6140,6140,6140,6140,0
|
|
20230619,102400,13226700,6140,6140,6140,6140,0
|
|
20230619,102300,13226700,6140,6140,6140,6140,0
|
|
20230619,102200,13226700,6140,6140,6140,6140,0
|
|
20230619,102100,13226700,6140,6140,6140,6140,0
|
|
20230619,102000,13226700,6140,6140,6140,6140,0
|
|
20230619,101900,13226700,6140,6140,6140,6140,0
|
|
20230619,101800,13226700,6140,6140,6140,6140,0
|
|
20230619,101700,13226700,6140,6140,6140,6140,0
|
|
20230619,101600,13226700,6140,6140,6140,6140,0
|
|
20230619,101500,13226700,6140,6140,6140,6140,0
|
|
20230619,101400,13226700,6140,6140,6140,6140,0
|
|
20230619,101300,13226700,6140,6140,6140,6140,0
|
|
20230619,101200,13226700,6140,6140,6140,6140,0
|
|
20230619,101100,13226700,6140,6140,6140,6140,0
|
|
20230619,101000,13226700,6140,6140,6140,6140,0
|
|
20230619,100900,13226700,6140,6140,6140,6140,0
|
|
20230619,100800,13226700,6140,6140,6140,6140,10
|
|
20230619,100700,13165300,6140,6140,6140,6140,0
|
|
20230619,100600,13165300,6140,6140,6140,6140,0
|
|
20230619,100500,13165300,6140,6140,6140,6140,10
|
|
20230619,100400,13103900,6130,6130,6130,6130,2
|
|
20230619,100300,13091640,6130,6130,6130,6130,8
|
|
20230619,100200,13042600,6130,6130,6130,6130,0
|
|
20230619,100100,13042600,6130,6130,6130,6130,0
|
|
20230619,100000,13042600,6130,6130,6130,6130,0
|
|
20230619,095900,13042600,6130,6130,6130,6130,0
|
|
20230619,095800,13042600,6130,6130,6130,6130,0
|
|
20230619,095700,13042600,6130,6120,6130,6120,201
|
|
20230619,095600,11811070,6130,6130,6130,6130,0
|
|
20230619,095500,11811070,6130,6130,6130,6130,2
|
|
20230619,095400,11798810,6120,6120,6120,6120,0
|
|
20230619,095300,11798810,6120,6120,6120,6120,0
|
|
20230619,095200,11798810,6120,6120,6120,6120,0
|
|
20230619,095100,11798810,6120,6120,6120,6120,0
|
|
20230619,095000,11798810,6120,6120,6120,6120,313
|
|
20230619,094900,9883250,6120,6120,6120,6120,0
|
|
20230619,094800,9883250,6120,6120,6120,6120,100
|
|
20230619,094700,9271250,6120,6120,6120,6120,0
|
|
20230619,094600,9271250,6120,6120,6120,6120,0
|
|
20230619,094500,9271250,6120,6120,6120,6120,616
|
|
20230619,094400,5501330,6130,6130,6130,6130,0
|
|
20230619,094300,5501330,6130,6130,6130,6130,0
|
|
20230619,094200,5501330,6130,6130,6130,6130,100
|
|
20230619,094100,4888330,6130,6130,6130,6130,50
|
|
20230619,094000,4581830,6130,6130,6130,6130,0
|
|
20230619,093900,4581830,6130,6130,6130,6130,0
|
|
20230619,093800,4581830,6130,6130,6130,6130,0
|
|
20230619,093700,4581830,6130,6130,6130,6130,0
|
|
20230619,093600,4581830,6130,6130,6130,6130,0
|
|
20230619,093500,4581830,6130,6130,6130,6130,0
|
|
20230619,093400,4581830,6130,6130,6130,6130,0
|
|
20230619,093300,4581830,6130,6130,6130,6130,0
|
|
20230619,093200,4581830,6130,6130,6130,6130,0
|
|
20230619,093100,4581830,6130,6130,6130,6130,0
|
|
20230619,093000,4581830,6130,6130,6130,6130,1
|
|
20230619,092900,4575700,6130,6130,6130,6130,0
|
|
20230619,092800,4575700,6130,6130,6130,6130,0
|
|
20230619,092700,4575700,6130,6130,6130,6130,51
|
|
20230619,092600,4263070,6130,6130,6130,6130,0
|
|
20230619,092500,4263070,6130,6130,6130,6130,0
|
|
20230619,092400,4263070,6130,6130,6130,6130,0
|
|
20230619,092300,4263070,6130,6130,6130,6130,50
|
|
20230619,092200,3956570,6110,6110,6110,6110,0
|
|
20230619,092100,3956570,6110,6110,6110,6110,0
|
|
20230619,092000,3956570,6110,6120,6120,6110,110
|
|
20230619,091900,3283800,6120,6120,6120,6120,0
|
|
20230619,091800,3283800,6120,6120,6120,6120,26
|
|
20230619,091700,3124680,6120,6120,6120,6120,0
|
|
20230619,091600,3124680,6120,6120,6120,6120,110
|
|
20230619,091500,2451480,6130,6130,6130,6130,0
|
|
20230619,091400,2451480,6130,6130,6130,6130,0
|
|
20230619,091300,2451480,6130,6130,6130,6130,0
|
|
20230619,091200,2451480,6130,6130,6130,6130,0
|
|
20230619,091100,2451480,6130,6130,6130,6130,0
|
|
20230619,091000,2451480,6130,6130,6130,6130,6
|
|
20230619,090900,2414700,6130,6130,6130,6130,0
|
|
20230619,090800,2414700,6130,6130,6130,6130,0
|
|
20230619,090700,2414700,6130,6130,6130,6130,120
|
|
20230619,090600,1679100,6130,6130,6130,6130,0
|
|
20230619,090500,1679100,6130,6130,6130,6130,3
|
|
20230619,090400,1660710,6150,6150,6150,6150,0
|
|
20230619,090300,1660710,6150,6180,6180,6150,125
|
|
20230619,090200,889110,6160,6140,6160,6130,55
|
|
20230619,090100,551040,6190,6150,6190,6150,68
|
|
20230619,090000,130200,6200,6200,6200,6200,21
|