657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195400,129743380,6710,6710,6710,6710,530
|
|
20230620,195300,129743380,6710,6710,6710,6710,0
|
|
20230620,195200,129743380,6710,6710,6710,6710,0
|
|
20230620,195100,129743380,6710,6710,6710,6710,0
|
|
20230620,195000,129743380,6710,6710,6710,6710,0
|
|
20230620,194900,129743380,6710,6710,6710,6710,0
|
|
20230620,194800,129743380,6710,6710,6710,6710,0
|
|
20230620,194700,129743380,6710,6710,6710,6710,0
|
|
20230620,194600,129743380,6710,6710,6710,6710,0
|
|
20230620,194500,129743380,6710,6710,6710,6710,0
|
|
20230620,194400,129743380,6710,6710,6710,6710,0
|
|
20230620,194300,129743380,6710,6710,6710,6710,0
|
|
20230620,194200,129743380,6710,6710,6710,6710,0
|
|
20230620,194100,129743380,6710,6710,6710,6710,0
|
|
20230620,194000,129743380,6710,6710,6710,6710,0
|
|
20230620,193900,129743380,6710,6710,6710,6710,0
|
|
20230620,193800,129743380,6710,6710,6710,6710,0
|
|
20230620,193700,129743380,6710,6710,6710,6710,0
|
|
20230620,193600,129743380,6710,6710,6710,6710,0
|
|
20230620,193500,129743380,6710,6710,6710,6710,0
|
|
20230620,193400,129743380,6710,6710,6710,6710,0
|
|
20230620,193300,129743380,6710,6710,6710,6710,0
|
|
20230620,193200,129743380,6710,6710,6710,6710,0
|
|
20230620,193100,129743380,6710,6710,6710,6710,0
|
|
20230620,193000,129743380,6710,6710,6710,6710,0
|
|
20230620,192900,129743380,6710,6710,6710,6710,0
|
|
20230620,192800,129743380,6710,6710,6710,6710,0
|
|
20230620,192700,129743380,6710,6710,6710,6710,0
|
|
20230620,192600,129743380,6710,6710,6710,6710,0
|
|
20230620,192500,129743380,6710,6710,6710,6710,0
|
|
20230620,192400,129743380,6710,6710,6710,6710,530
|
|
20230620,192300,129743380,6710,6710,6710,6710,0
|
|
20230620,192200,129743380,6710,6710,6710,6710,0
|
|
20230620,192100,129743380,6710,6710,6710,6710,0
|
|
20230620,192000,129743380,6710,6710,6710,6710,0
|
|
20230620,191900,129743380,6710,6710,6710,6710,0
|
|
20230620,191800,129743380,6710,6710,6710,6710,0
|
|
20230620,191700,129743380,6710,6710,6710,6710,0
|
|
20230620,191600,129743380,6710,6710,6710,6710,0
|
|
20230620,191500,129743380,6710,6710,6710,6710,0
|
|
20230620,191400,129743380,6710,6710,6710,6710,0
|
|
20230620,191300,129743380,6710,6710,6710,6710,0
|
|
20230620,191200,129743380,6710,6710,6710,6710,0
|
|
20230620,191100,129743380,6710,6710,6710,6710,0
|
|
20230620,191000,129743380,6710,6710,6710,6710,0
|
|
20230620,190900,129743380,6710,6710,6710,6710,0
|
|
20230620,190800,129743380,6710,6710,6710,6710,0
|
|
20230620,190700,129743380,6710,6710,6710,6710,0
|
|
20230620,190600,129743380,6710,6710,6710,6710,0
|
|
20230620,190500,129743380,6710,6710,6710,6710,0
|
|
20230620,190400,129743380,6710,6710,6710,6710,0
|
|
20230620,190300,129743380,6710,6710,6710,6710,0
|
|
20230620,190200,129743380,6710,6710,6710,6710,0
|
|
20230620,190100,129743380,6710,6710,6710,6710,0
|
|
20230620,190000,129743380,6710,6710,6710,6710,0
|
|
20230620,185900,129743380,6710,6710,6710,6710,0
|
|
20230620,185800,129743380,6710,6710,6710,6710,0
|
|
20230620,185700,129743380,6710,6710,6710,6710,0
|
|
20230620,185600,129743380,6710,6710,6710,6710,0
|
|
20230620,185500,129743380,6710,6710,6710,6710,0
|
|
20230620,185400,129743380,6710,6710,6710,6710,530
|
|
20230620,185300,129743380,6710,6710,6710,6710,0
|
|
20230620,185200,129743380,6710,6710,6710,6710,0
|
|
20230620,185100,129743380,6710,6710,6710,6710,0
|
|
20230620,185000,129743380,6710,6710,6710,6710,0
|
|
20230620,184900,129743380,6710,6710,6710,6710,0
|
|
20230620,184800,129743380,6710,6710,6710,6710,0
|
|
20230620,184700,129743380,6710,6710,6710,6710,0
|
|
20230620,184600,129743380,6710,6710,6710,6710,0
|
|
20230620,184500,129743380,6710,6710,6710,6710,0
|
|
20230620,184400,129743380,6710,6710,6710,6710,0
|
|
20230620,184300,129743380,6710,6710,6710,6710,0
|
|
20230620,184200,129743380,6710,6710,6710,6710,0
|
|
20230620,184100,129743380,6710,6710,6710,6710,0
|
|
20230620,184000,129743380,6710,6710,6710,6710,0
|
|
20230620,183900,129743380,6710,6710,6710,6710,0
|
|
20230620,183800,129743380,6710,6710,6710,6710,0
|
|
20230620,183700,129743380,6710,6710,6710,6710,0
|
|
20230620,183600,129743380,6710,6710,6710,6710,0
|
|
20230620,183500,129743380,6710,6710,6710,6710,0
|
|
20230620,183400,129743380,6710,6710,6710,6710,0
|
|
20230620,183300,129743380,6710,6710,6710,6710,0
|
|
20230620,183200,129743380,6710,6710,6710,6710,0
|
|
20230620,183100,129743380,6710,6710,6710,6710,0
|
|
20230620,183000,129743380,6710,6710,6710,6710,0
|
|
20230620,182900,129743380,6710,6710,6710,6710,0
|
|
20230620,182800,129743380,6710,6710,6710,6710,0
|
|
20230620,182700,129743380,6710,6710,6710,6710,0
|
|
20230620,182600,129743380,6710,6710,6710,6710,0
|
|
20230620,182500,129743380,6710,6710,6710,6710,0
|
|
20230620,182400,129743380,6710,6710,6710,6710,530
|
|
20230620,182300,129743380,6710,6710,6710,6710,0
|
|
20230620,182200,129743380,6710,6710,6710,6710,0
|
|
20230620,182100,129743380,6710,6710,6710,6710,0
|
|
20230620,182000,129743380,6710,6710,6710,6710,0
|
|
20230620,181900,129743380,6710,6710,6710,6710,0
|
|
20230620,181800,129743380,6710,6710,6710,6710,0
|
|
20230620,181700,129743380,6710,6710,6710,6710,0
|
|
20230620,181600,129743380,6710,6710,6710,6710,0
|
|
20230620,181500,129743380,6710,6710,6710,6710,0
|
|
20230620,181400,129743380,6710,6710,6710,6710,0
|
|
20230620,181300,129743380,6710,6710,6710,6710,0
|
|
20230620,181200,129743380,6710,6710,6710,6710,0
|
|
20230620,181100,129743380,6710,6710,6710,6710,0
|
|
20230620,181000,129743380,6710,6710,6710,6710,0
|
|
20230620,180900,129743380,6710,6710,6710,6710,0
|
|
20230620,180800,129743380,6710,6710,6710,6710,0
|
|
20230620,180700,129743380,6710,6710,6710,6710,0
|
|
20230620,180600,129743380,6710,6710,6710,6710,0
|
|
20230620,180500,129743380,6710,6710,6710,6710,0
|
|
20230620,180400,129743380,6710,6710,6710,6710,0
|
|
20230620,180300,129743380,6710,6710,6710,6710,0
|
|
20230620,180200,129743380,6710,6710,6710,6710,0
|
|
20230620,180100,129743380,6710,6710,6710,6710,0
|
|
20230620,180000,129743380,6710,6710,6710,6710,0
|
|
20230620,175900,129743380,6710,6710,6710,6710,0
|
|
20230620,175800,129743380,6710,6710,6710,6710,0
|
|
20230620,175700,129743380,6710,6710,6710,6710,0
|
|
20230620,175600,129743380,6710,6710,6710,6710,0
|
|
20230620,175500,129743380,6710,6710,6710,6710,0
|
|
20230620,175400,129743380,6710,6710,6710,6710,530
|
|
20230620,175300,129743380,6710,6710,6710,6710,0
|
|
20230620,175200,129743380,6710,6710,6710,6710,0
|
|
20230620,175100,129743380,6710,6710,6710,6710,0
|
|
20230620,175000,129743380,6710,6710,6710,6710,0
|
|
20230620,174900,129743380,6710,6710,6710,6710,0
|
|
20230620,174800,129743380,6710,6710,6710,6710,0
|
|
20230620,174700,129743380,6710,6710,6710,6710,0
|
|
20230620,174600,129743380,6710,6710,6710,6710,0
|
|
20230620,174500,129743380,6710,6710,6710,6710,0
|
|
20230620,174400,129743380,6710,6710,6710,6710,0
|
|
20230620,174300,129743380,6710,6710,6710,6710,0
|
|
20230620,174200,129743380,6710,6710,6710,6710,0
|
|
20230620,174100,129743380,6710,6710,6710,6710,0
|
|
20230620,174000,129743380,6710,6710,6710,6710,0
|
|
20230620,173900,129743380,6710,6710,6710,6710,0
|
|
20230620,173800,129743380,6710,6710,6710,6710,0
|
|
20230620,173700,129743380,6710,6710,6710,6710,0
|
|
20230620,173600,129743380,6710,6710,6710,6710,0
|
|
20230620,173500,129743380,6710,6710,6710,6710,0
|
|
20230620,173400,129743380,6710,6710,6710,6710,0
|
|
20230620,173300,129743380,6710,6710,6710,6710,0
|
|
20230620,173200,129743380,6710,6710,6710,6710,0
|
|
20230620,173100,129743380,6710,6710,6710,6710,0
|
|
20230620,173000,129743380,6710,6710,6710,6710,0
|
|
20230620,172900,129743380,6710,6710,6710,6710,0
|
|
20230620,172800,129743380,6710,6710,6710,6710,0
|
|
20230620,172700,129743380,6710,6710,6710,6710,0
|
|
20230620,172600,129743380,6710,6710,6710,6710,0
|
|
20230620,172500,129743380,6710,6710,6710,6710,0
|
|
20230620,172400,129743380,6710,6710,6710,6710,530
|
|
20230620,172300,129743380,6710,6710,6710,6710,0
|
|
20230620,172200,129743380,6710,6710,6710,6710,0
|
|
20230620,172100,129743380,6710,6710,6710,6710,0
|
|
20230620,172000,129743380,6710,6710,6710,6710,0
|
|
20230620,171900,129743380,6710,6710,6710,6710,0
|
|
20230620,171800,129743380,6710,6710,6710,6710,0
|
|
20230620,171700,129743380,6710,6710,6710,6710,0
|
|
20230620,171600,129743380,6710,6710,6710,6710,0
|
|
20230620,171500,129743380,6710,6710,6710,6710,0
|
|
20230620,171400,129743380,6710,6710,6710,6710,0
|
|
20230620,171300,129743380,6710,6710,6710,6710,0
|
|
20230620,171200,129743380,6710,6710,6710,6710,0
|
|
20230620,171100,129743380,6710,6710,6710,6710,0
|
|
20230620,171000,129743380,6710,6710,6710,6710,0
|
|
20230620,170900,129743380,6710,6710,6710,6710,0
|
|
20230620,170800,129743380,6710,6710,6710,6710,0
|
|
20230620,170700,129743380,6710,6710,6710,6710,0
|
|
20230620,170600,129743380,6710,6710,6710,6710,0
|
|
20230620,170500,129743380,6710,6710,6710,6710,0
|
|
20230620,170400,129743380,6710,6710,6710,6710,0
|
|
20230620,170300,129743380,6710,6710,6710,6710,0
|
|
20230620,170200,129743380,6710,6710,6710,6710,0
|
|
20230620,170100,129743380,6710,6710,6710,6710,0
|
|
20230620,170000,129743380,6710,6710,6710,6710,0
|
|
20230620,165900,129743380,6710,6710,6710,6710,0
|
|
20230620,165800,129743380,6710,6710,6710,6710,0
|
|
20230620,165700,129743380,6710,6710,6710,6710,0
|
|
20230620,165600,129743380,6710,6710,6710,6710,0
|
|
20230620,165500,129743380,6710,6710,6710,6710,0
|
|
20230620,165400,129743380,6710,6710,6710,6710,530
|
|
20230620,165300,129743380,6710,6710,6710,6710,0
|
|
20230620,165200,129743380,6710,6710,6710,6710,0
|
|
20230620,165100,129743380,6710,6710,6710,6710,0
|
|
20230620,165000,129743380,6710,6710,6710,6710,0
|
|
20230620,164900,129743380,6710,6710,6710,6710,0
|
|
20230620,164800,129743380,6710,6710,6710,6710,0
|
|
20230620,164700,129743380,6710,6710,6710,6710,0
|
|
20230620,164600,129743380,6710,6710,6710,6710,0
|
|
20230620,164500,129743380,6710,6710,6710,6710,0
|
|
20230620,164400,129743380,6710,6710,6710,6710,0
|
|
20230620,164300,129743380,6710,6710,6710,6710,0
|
|
20230620,164200,129743380,6710,6710,6710,6710,0
|
|
20230620,164100,129743380,6710,6710,6710,6710,0
|
|
20230620,164000,129743380,6710,6710,6710,6710,0
|
|
20230620,163900,129743380,6710,6710,6710,6710,0
|
|
20230620,163800,129743380,6710,6710,6710,6710,0
|
|
20230620,163700,129743380,6710,6710,6710,6710,0
|
|
20230620,163600,129743380,6710,6710,6710,6710,0
|
|
20230620,163500,129743380,6710,6710,6710,6710,0
|
|
20230620,163400,129743380,6710,6710,6710,6710,0
|
|
20230620,163300,129743380,6710,6710,6710,6710,0
|
|
20230620,163200,129743380,6710,6710,6710,6710,0
|
|
20230620,163100,129743380,6710,6710,6710,6710,0
|
|
20230620,163000,129743380,6710,6710,6710,6710,0
|
|
20230620,162900,129743380,6710,6710,6710,6710,0
|
|
20230620,162800,129743380,6710,6710,6710,6710,0
|
|
20230620,162700,129743380,6710,6710,6710,6710,0
|
|
20230620,162600,129743380,6710,6710,6710,6710,0
|
|
20230620,162500,129743380,6710,6710,6710,6710,0
|
|
20230620,162400,129743380,6710,6710,6710,6710,530
|
|
20230620,162300,129743380,6710,6710,6710,6710,0
|
|
20230620,162200,129743380,6710,6710,6710,6710,0
|
|
20230620,162100,129743380,6710,6710,6710,6710,0
|
|
20230620,162000,129743380,6710,6710,6710,6710,0
|
|
20230620,161900,129743380,6710,6710,6710,6710,0
|
|
20230620,161800,129743380,6710,6710,6710,6710,0
|
|
20230620,161700,129743380,6710,6710,6710,6710,0
|
|
20230620,161600,129743380,6710,6710,6710,6710,0
|
|
20230620,161500,129743380,6710,6710,6710,6710,0
|
|
20230620,161400,129743380,6710,6710,6710,6710,0
|
|
20230620,161300,129743380,6710,6710,6710,6710,0
|
|
20230620,161200,129743380,6710,6710,6710,6710,0
|
|
20230620,161100,129743380,6710,6710,6710,6710,0
|
|
20230620,161000,129743380,6710,6710,6710,6710,0
|
|
20230620,160900,129743380,6710,6710,6710,6710,0
|
|
20230620,160800,129743380,6710,6710,6710,6710,0
|
|
20230620,160700,129743380,6710,6710,6710,6710,0
|
|
20230620,160600,129743380,6710,6710,6710,6710,0
|
|
20230620,160500,129743380,6710,6710,6710,6710,0
|
|
20230620,160400,129743380,6710,6710,6710,6710,0
|
|
20230620,160300,129743380,6710,6710,6710,6710,0
|
|
20230620,160200,129743380,6710,6710,6710,6710,0
|
|
20230620,160100,129743380,6710,6710,6710,6710,0
|
|
20230620,160000,129743380,6710,6710,6710,6710,0
|
|
20230620,155900,129743380,6710,6710,6710,6710,0
|
|
20230620,155800,129743380,6710,6710,6710,6710,0
|
|
20230620,155700,129743380,6710,6710,6710,6710,0
|
|
20230620,155600,129743380,6710,6710,6710,6710,0
|
|
20230620,155500,129743380,6710,6710,6710,6710,0
|
|
20230620,155400,129743380,6710,6710,6710,6710,530
|
|
20230620,155300,129743380,6710,6710,6710,6710,0
|
|
20230620,155200,129743380,6710,6710,6710,6710,0
|
|
20230620,155100,129743380,6710,6710,6710,6710,0
|
|
20230620,155000,129743380,6710,6710,6710,6710,0
|
|
20230620,154900,129743380,6710,6710,6710,6710,0
|
|
20230620,154800,129743380,6710,6710,6710,6710,0
|
|
20230620,154700,129743380,6710,6710,6710,6710,0
|
|
20230620,154600,129743380,6710,6710,6710,6710,0
|
|
20230620,154500,129743380,6710,6710,6710,6710,0
|
|
20230620,154400,129743380,6710,6710,6710,6710,0
|
|
20230620,154300,129743380,6710,6710,6710,6710,0
|
|
20230620,154200,129743380,6710,6710,6710,6710,0
|
|
20230620,154100,129743380,6710,6710,6710,6710,0
|
|
20230620,154000,129743380,6710,6710,6710,6710,0
|
|
20230620,153900,129743380,6710,6710,6710,6710,0
|
|
20230620,153800,129743380,6710,6710,6710,6710,0
|
|
20230620,153700,129743380,6710,6710,6710,6710,0
|
|
20230620,153600,129743380,6710,6710,6710,6710,0
|
|
20230620,153500,129743380,6710,6710,6710,6710,0
|
|
20230620,153400,129743380,6710,6710,6710,6710,0
|
|
20230620,153300,129743380,6710,6710,6710,6710,0
|
|
20230620,153200,129743380,6710,6710,6710,6710,0
|
|
20230620,153100,129743380,6710,6710,6710,6710,0
|
|
20230620,153000,129743380,6710,6710,6710,6710,530
|
|
20230620,152900,126187080,6710,6710,6710,6710,0
|
|
20230620,152800,126187080,6710,6710,6710,6710,0
|
|
20230620,152700,126187080,6710,6710,6710,6710,0
|
|
20230620,152600,126187080,6710,6710,6710,6710,0
|
|
20230620,152500,126187080,6710,6710,6710,6710,0
|
|
20230620,152400,126187080,6710,6710,6710,6710,0
|
|
20230620,152300,126187080,6710,6710,6710,6710,0
|
|
20230620,152200,126187080,6710,6710,6710,6710,0
|
|
20230620,152100,126187080,6710,6710,6710,6710,0
|
|
20230620,152000,126187080,6710,6710,6710,6710,0
|
|
20230620,151900,126187080,6710,6720,6720,6710,719
|
|
20230620,151800,121361520,6730,6730,6730,6730,30
|
|
20230620,151700,121159620,6740,6740,6740,6740,0
|
|
20230620,151600,121159620,6740,6740,6740,6740,1
|
|
20230620,151500,121152880,6720,6730,6730,6720,371
|
|
20230620,151400,118657260,6720,6720,6720,6720,100
|
|
20230620,151300,117985260,6720,6720,6720,6720,0
|
|
20230620,151200,117985260,6720,6720,6720,6720,0
|
|
20230620,151100,117985260,6720,6720,6720,6720,2
|
|
20230620,151000,117971820,6730,6730,6730,6730,0
|
|
20230620,150900,117971820,6730,6730,6730,6730,0
|
|
20230620,150800,117971820,6730,6730,6740,6730,72
|
|
20230620,150700,117487250,6730,6730,6730,6730,0
|
|
20230620,150600,117487250,6730,6730,6730,6730,0
|
|
20230620,150500,117487250,6730,6730,6730,6730,10
|
|
20230620,150400,117419950,6720,6720,6720,6720,0
|
|
20230620,150300,117419950,6720,6720,6720,6720,50
|
|
20230620,150200,117083950,6730,6730,6730,6730,20
|
|
20230620,150100,116949350,6730,6730,6730,6730,30
|
|
20230620,150000,116747450,6740,6740,6740,6740,1
|
|
20230620,145900,116740710,6740,6740,6740,6740,312
|
|
20230620,145800,114637830,6740,6740,6740,6740,0
|
|
20230620,145700,114637830,6740,6740,6740,6740,0
|
|
20230620,145600,114637830,6740,6740,6740,6740,7
|
|
20230620,145500,114590650,6740,6740,6740,6740,0
|
|
20230620,145400,114590650,6740,6740,6740,6740,0
|
|
20230620,145300,114590650,6740,6740,6740,6740,0
|
|
20230620,145200,114590650,6740,6740,6740,6740,0
|
|
20230620,145100,114590650,6740,6740,6740,6740,0
|
|
20230620,145000,114590650,6740,6740,6740,6740,0
|
|
20230620,144900,114590650,6740,6740,6740,6720,294
|
|
20230620,144800,112614830,6720,6720,6720,6720,0
|
|
20230620,144700,112614830,6720,6720,6720,6720,44
|
|
20230620,144600,112319150,6740,6740,6740,6740,0
|
|
20230620,144500,112319150,6740,6740,6740,6740,0
|
|
20230620,144400,112319150,6740,6740,6740,6740,0
|
|
20230620,144300,112319150,6740,6740,6740,6740,0
|
|
20230620,144200,112319150,6740,6730,6740,6730,30
|
|
20230620,144100,112117230,6720,6720,6720,6720,0
|
|
20230620,144000,112117230,6720,6720,6720,6720,0
|
|
20230620,143900,112117230,6720,6720,6720,6720,5
|
|
20230620,143800,112083630,6730,6730,6730,6730,20
|
|
20230620,143700,111949030,6730,6730,6730,6730,0
|
|
20230620,143600,111949030,6730,6730,6730,6730,2
|
|
20230620,143500,111935570,6730,6730,6730,6730,0
|
|
20230620,143400,111935570,6730,6730,6730,6730,0
|
|
20230620,143300,111935570,6730,6730,6730,6730,0
|
|
20230620,143200,111935570,6730,6730,6730,6730,0
|
|
20230620,143100,111935570,6730,6730,6730,6730,10
|
|
20230620,143000,111868270,6750,6750,6750,6750,0
|
|
20230620,142900,111868270,6750,6750,6750,6750,0
|
|
20230620,142800,111868270,6750,6750,6750,6750,0
|
|
20230620,142700,111868270,6750,6740,6750,6740,2
|
|
20230620,142600,111854780,6740,6740,6740,6740,0
|
|
20230620,142500,111854780,6740,6740,6740,6740,0
|
|
20230620,142400,111854780,6740,6740,6740,6740,0
|
|
20230620,142300,111854780,6740,6740,6740,6740,1549
|
|
20230620,142200,101414520,6750,6750,6750,6750,0
|
|
20230620,142100,101414520,6750,6750,6750,6750,0
|
|
20230620,142000,101414520,6750,6750,6750,6750,900
|
|
20230620,141900,95339520,6740,6740,6740,6740,451
|
|
20230620,141800,92299780,6740,6740,6740,6740,0
|
|
20230620,141700,92299780,6740,6740,6740,6740,74
|
|
20230620,141600,91801020,6700,6700,6700,6700,0
|
|
20230620,141500,91801020,6700,6730,6730,6700,1497
|
|
20230620,141400,81748750,6750,6750,6750,6750,0
|
|
20230620,141300,81748750,6750,6750,6750,6750,0
|
|
20230620,141200,81748750,6750,6750,6750,6750,0
|
|
20230620,141100,81748750,6750,6750,6750,6750,4
|
|
20230620,141000,81721750,6740,6740,6740,6740,0
|
|
20230620,140900,81721750,6740,6740,6740,6740,0
|
|
20230620,140800,81721750,6740,6740,6740,6740,0
|
|
20230620,140700,81721750,6740,6740,6740,6740,0
|
|
20230620,140600,81721750,6740,6740,6740,6740,0
|
|
20230620,140500,81721750,6740,6740,6740,6740,0
|
|
20230620,140400,81721750,6740,6740,6740,6740,300
|
|
20230620,140300,79699750,6750,6750,6750,6750,0
|
|
20230620,140200,79699750,6750,6750,6750,6750,0
|
|
20230620,140100,79699750,6750,6750,6750,6750,0
|
|
20230620,140000,79699750,6750,6750,6750,6750,0
|
|
20230620,135900,79699750,6750,6750,6750,6750,0
|
|
20230620,135800,79699750,6750,6750,6750,6750,229
|
|
20230620,135700,78154000,6750,6750,6750,6750,8
|
|
20230620,135600,78100000,6750,6750,6750,6750,0
|
|
20230620,135500,78100000,6750,6750,6750,6750,0
|
|
20230620,135400,78100000,6750,6750,6750,6750,2
|
|
20230620,135300,78086500,6730,6730,6730,6730,0
|
|
20230620,135200,78086500,6730,6730,6730,6730,0
|
|
20230620,135100,78086500,6730,6730,6730,6730,0
|
|
20230620,135000,78086500,6730,6730,6730,6730,0
|
|
20230620,134900,78086500,6730,6730,6730,6730,0
|
|
20230620,134800,78086500,6730,6730,6730,6730,0
|
|
20230620,134700,78086500,6730,6730,6730,6730,0
|
|
20230620,134600,78086500,6730,6730,6730,6730,10
|
|
20230620,134500,78019200,6750,6750,6750,6750,0
|
|
20230620,134400,78019200,6750,6750,6750,6750,0
|
|
20230620,134300,78019200,6750,6750,6750,6750,0
|
|
20230620,134200,78019200,6750,6750,6750,6750,0
|
|
20230620,134100,78019200,6750,6750,6750,6750,78
|
|
20230620,134000,77492700,6720,6720,6720,6720,0
|
|
20230620,133900,77492700,6720,6720,6720,6720,0
|
|
20230620,133800,77492700,6720,6720,6720,6720,0
|
|
20230620,133700,77492700,6720,6720,6720,6720,0
|
|
20230620,133600,77492700,6720,6720,6720,6720,0
|
|
20230620,133500,77492700,6720,6720,6720,6720,0
|
|
20230620,133400,77492700,6720,6720,6720,6720,0
|
|
20230620,133300,77492700,6720,6720,6720,6720,1
|
|
20230620,133200,77485980,6750,6750,6750,6750,0
|
|
20230620,133100,77485980,6750,6750,6750,6750,0
|
|
20230620,133000,77485980,6750,6750,6750,6750,0
|
|
20230620,132900,77485980,6750,6750,6750,6750,0
|
|
20230620,132800,77485980,6750,6750,6750,6750,14
|
|
20230620,132700,77391480,6750,6750,6750,6750,0
|
|
20230620,132600,77391480,6750,6750,6750,6750,0
|
|
20230620,132500,77391480,6750,6750,6750,6750,0
|
|
20230620,132400,77391480,6750,6750,6750,6750,0
|
|
20230620,132300,77391480,6750,6750,6750,6750,0
|
|
20230620,132200,77391480,6750,6750,6750,6750,0
|
|
20230620,132100,77391480,6750,6750,6750,6750,0
|
|
20230620,132000,77391480,6750,6750,6750,6750,100
|
|
20230620,131900,76716480,6760,6760,6760,6760,0
|
|
20230620,131800,76716480,6760,6760,6760,6760,0
|
|
20230620,131700,76716480,6760,6760,6760,6760,0
|
|
20230620,131600,76716480,6760,6760,6760,6760,0
|
|
20230620,131500,76716480,6760,6760,6760,6760,0
|
|
20230620,131400,76716480,6760,6760,6760,6760,3
|
|
20230620,131300,76696200,6760,6760,6760,6760,40
|
|
20230620,131200,76425800,6760,6740,6760,6740,991
|
|
20230620,131100,69726860,6700,6700,6700,6700,0
|
|
20230620,131000,69726860,6700,6720,6720,6700,50
|
|
20230620,130900,69391840,6730,6730,6730,6730,0
|
|
20230620,130800,69391840,6730,6730,6730,6730,0
|
|
20230620,130700,69391840,6730,6730,6730,6730,35
|
|
20230620,130600,69156290,6730,6730,6730,6730,69
|
|
20230620,130500,68691920,6730,6720,6730,6720,86
|
|
20230620,130400,68113160,6710,6710,6710,6710,0
|
|
20230620,130300,68113160,6710,6740,6740,6710,2274
|
|
20230620,130200,52854090,6720,6720,6720,6720,0
|
|
20230620,130100,52854090,6720,6720,6720,6720,0
|
|
20230620,130000,52854090,6720,6750,6750,6720,9
|
|
20230620,125900,52793370,6750,6750,6750,6750,1
|
|
20230620,125800,52786620,6740,6740,6740,6740,17
|
|
20230620,125700,52672040,6740,6740,6740,6740,15
|
|
20230620,125600,52570940,6740,6740,6740,6740,21
|
|
20230620,125500,52429400,6740,6740,6740,6740,3
|
|
20230620,125400,52409180,6740,6740,6740,6740,1
|
|
20230620,125300,52402440,6740,6740,6740,6740,2
|
|
20230620,125200,52388960,6760,6760,6760,6760,0
|
|
20230620,125100,52388960,6760,6760,6760,6760,0
|
|
20230620,125000,52388960,6760,6760,6760,6760,0
|
|
20230620,124900,52388960,6760,6760,6760,6760,0
|
|
20230620,124800,52388960,6760,6740,6760,6740,5
|
|
20230620,124700,52355220,6720,6720,6720,6720,0
|
|
20230620,124600,52355220,6720,6720,6720,6720,0
|
|
20230620,124500,52355220,6720,6720,6720,6720,0
|
|
20230620,124400,52355220,6720,6720,6720,6720,0
|
|
20230620,124300,52355220,6720,6720,6720,6720,0
|
|
20230620,124200,52355220,6720,6720,6720,6720,0
|
|
20230620,124100,52355220,6720,6720,6720,6720,0
|
|
20230620,124000,52355220,6720,6720,6720,6720,0
|
|
20230620,123900,52355220,6720,6720,6720,6720,0
|
|
20230620,123800,52355220,6720,6720,6720,6720,0
|
|
20230620,123700,52355220,6720,6720,6720,6720,0
|
|
20230620,123600,52355220,6720,6720,6720,6720,0
|
|
20230620,123500,52355220,6720,6720,6720,6720,0
|
|
20230620,123400,52355220,6720,6720,6720,6720,0
|
|
20230620,123300,52355220,6720,6720,6720,6720,0
|
|
20230620,123200,52355220,6720,6720,6720,6720,0
|
|
20230620,123100,52355220,6720,6720,6720,6720,0
|
|
20230620,123000,52355220,6720,6720,6720,6720,2
|
|
20230620,122900,52341780,6720,6720,6720,6720,0
|
|
20230620,122800,52341780,6720,6720,6720,6720,0
|
|
20230620,122700,52341780,6720,6720,6720,6720,0
|
|
20230620,122600,52341780,6720,6720,6720,6720,0
|
|
20230620,122500,52341780,6720,6720,6720,6720,1
|
|
20230620,122400,52335060,6740,6740,6740,6740,20
|
|
20230620,122300,52200260,6740,6740,6740,6740,0
|
|
20230620,122200,52200260,6740,6740,6740,6740,0
|
|
20230620,122100,52200260,6740,6740,6740,6740,0
|
|
20230620,122000,52200260,6740,6740,6740,6740,0
|
|
20230620,121900,52200260,6740,6740,6740,6740,0
|
|
20230620,121800,52200260,6740,6740,6740,6740,0
|
|
20230620,121700,52200260,6740,6740,6740,6740,0
|
|
20230620,121600,52200260,6740,6740,6740,6740,118
|
|
20230620,121500,51404940,6740,6740,6740,6740,0
|
|
20230620,121400,51404940,6740,6740,6740,6740,0
|
|
20230620,121300,51404940,6740,6740,6740,6740,0
|
|
20230620,121200,51404940,6740,6740,6740,6740,0
|
|
20230620,121100,51404940,6740,6740,6740,6740,0
|
|
20230620,121000,51404940,6740,6740,6740,6740,0
|
|
20230620,120900,51404940,6740,6740,6740,6740,20
|
|
20230620,120800,51270140,6710,6710,6710,6710,0
|
|
20230620,120700,51270140,6710,6710,6710,6710,0
|
|
20230620,120600,51270140,6710,6710,6710,6710,24
|
|
20230620,120500,51109100,6720,6720,6720,6720,0
|
|
20230620,120400,51109100,6720,6720,6720,6720,0
|
|
20230620,120300,51109100,6720,6720,6720,6720,0
|
|
20230620,120200,51109100,6720,6720,6720,6720,63
|
|
20230620,120100,50685740,6720,6720,6720,6720,0
|
|
20230620,120000,50685740,6720,6720,6720,6720,5
|
|
20230620,115900,50652140,6740,6740,6740,6740,1
|
|
20230620,115800,50645400,6730,6730,6730,6730,0
|
|
20230620,115700,50645400,6730,6730,6730,6730,0
|
|
20230620,115600,50645400,6730,6730,6730,6730,0
|
|
20230620,115500,50645400,6730,6730,6730,6730,1
|
|
20230620,115400,50638670,6740,6740,6740,6740,0
|
|
20230620,115300,50638670,6740,6740,6740,6740,0
|
|
20230620,115200,50638670,6740,6740,6740,6740,0
|
|
20230620,115100,50638670,6740,6740,6740,6740,5
|
|
20230620,115000,50604970,6740,6740,6740,6740,0
|
|
20230620,114900,50604970,6740,6740,6740,6740,0
|
|
20230620,114800,50604970,6740,6740,6740,6740,0
|
|
20230620,114700,50604970,6740,6740,6740,6740,0
|
|
20230620,114600,50604970,6740,6740,6740,6740,0
|
|
20230620,114500,50604970,6740,6740,6740,6740,0
|
|
20230620,114400,50604970,6740,6740,6740,6740,0
|
|
20230620,114300,50604970,6740,6740,6740,6740,0
|
|
20230620,114200,50604970,6740,6740,6740,6740,1
|
|
20230620,114100,50598230,6760,6760,6760,6760,0
|
|
20230620,114000,50598230,6760,6760,6760,6760,0
|
|
20230620,113900,50598230,6760,6760,6760,6760,0
|
|
20230620,113800,50598230,6760,6760,6760,6760,0
|
|
20230620,113700,50598230,6760,6760,6760,6760,0
|
|
20230620,113600,50598230,6760,6730,6760,6730,955
|
|
20230620,113500,44169880,6760,6760,6760,6760,0
|
|
20230620,113400,44169880,6760,6760,6760,6760,0
|
|
20230620,113300,44169880,6760,6760,6760,6760,0
|
|
20230620,113200,44169880,6760,6760,6760,6760,0
|
|
20230620,113100,44169880,6760,6760,6760,6760,0
|
|
20230620,113000,44169880,6760,6760,6760,6760,0
|
|
20230620,112900,44169880,6760,6760,6760,6760,0
|
|
20230620,112800,44169880,6760,6750,6760,6750,2
|
|
20230620,112700,44156370,6740,6740,6740,6740,0
|
|
20230620,112600,44156370,6740,6740,6740,6740,90
|
|
20230620,112500,43549770,6730,6730,6730,6730,0
|
|
20230620,112400,43549770,6730,6730,6730,6730,0
|
|
20230620,112300,43549770,6730,6730,6730,6730,0
|
|
20230620,112200,43549770,6730,6730,6730,6730,0
|
|
20230620,112100,43549770,6730,6730,6730,6730,0
|
|
20230620,112000,43549770,6730,6730,6730,6730,0
|
|
20230620,111900,43549770,6730,6730,6730,6730,0
|
|
20230620,111800,43549770,6730,6730,6730,6730,0
|
|
20230620,111700,43549770,6730,6730,6730,6730,1
|
|
20230620,111600,43543040,6720,6720,6720,6720,0
|
|
20230620,111500,43543040,6720,6720,6720,6720,0
|
|
20230620,111400,43543040,6720,6720,6720,6720,0
|
|
20230620,111300,43543040,6720,6720,6720,6720,0
|
|
20230620,111200,43543040,6720,6750,6760,6720,267
|
|
20230620,111100,41748460,6730,6730,6730,6730,0
|
|
20230620,111000,41748460,6730,6730,6730,6730,147
|
|
20230620,110900,40759150,6720,6720,6720,6720,403
|
|
20230620,110800,38050990,6730,6730,6730,6730,0
|
|
20230620,110700,38050990,6730,6730,6730,6730,0
|
|
20230620,110600,38050990,6730,6730,6730,6730,0
|
|
20230620,110500,38050990,6730,6730,6730,6730,10
|
|
20230620,110400,37983690,6730,6730,6730,6730,0
|
|
20230620,110300,37983690,6730,6730,6730,6730,0
|
|
20230620,110200,37983690,6730,6730,6730,6730,0
|
|
20230620,110100,37983690,6730,6730,6730,6730,511
|
|
20230620,110000,34544660,6740,6740,6740,6740,34
|
|
20230620,105900,34315500,6740,6740,6740,6740,100
|
|
20230620,105800,33641500,6740,6740,6740,6740,0
|
|
20230620,105700,33641500,6740,6740,6740,6740,0
|
|
20230620,105600,33641500,6740,6740,6740,6740,221
|
|
20230620,105500,32151960,6730,6730,6730,6730,0
|
|
20230620,105400,32151960,6730,6730,6730,6730,0
|
|
20230620,105300,32151960,6730,6730,6730,6730,0
|
|
20230620,105200,32151960,6730,6730,6730,6730,0
|
|
20230620,105100,32151960,6730,6730,6730,6730,0
|
|
20230620,105000,32151960,6730,6730,6730,6730,0
|
|
20230620,104900,32151960,6730,6730,6730,6730,0
|
|
20230620,104800,32151960,6730,6730,6730,6730,1
|
|
20230620,104700,32145230,6720,6720,6720,6720,0
|
|
20230620,104600,32145230,6720,6720,6720,6720,0
|
|
20230620,104500,32145230,6720,6720,6720,6720,0
|
|
20230620,104400,32145230,6720,6720,6720,6720,0
|
|
20230620,104300,32145230,6720,6720,6720,6720,100
|
|
20230620,104200,31473230,6730,6730,6730,6730,0
|
|
20230620,104100,31473230,6730,6730,6730,6730,0
|
|
20230620,104000,31473230,6730,6730,6730,6730,0
|
|
20230620,103900,31473230,6730,6730,6730,6730,2
|
|
20230620,103800,31459770,6770,6770,6770,6770,0
|
|
20230620,103700,31459770,6770,6770,6770,6770,0
|
|
20230620,103600,31459770,6770,6770,6770,6770,0
|
|
20230620,103500,31459770,6770,6730,6770,6730,2
|
|
20230620,103400,31446270,6770,6770,6770,6770,424
|
|
20230620,103300,28575790,6740,6740,6740,6740,0
|
|
20230620,103200,28575790,6740,6740,6740,6740,0
|
|
20230620,103100,28575790,6740,6740,6740,6740,0
|
|
20230620,103000,28575790,6740,6730,6740,6730,8
|
|
20230620,102900,28521880,6720,6720,6720,6720,0
|
|
20230620,102800,28521880,6720,6720,6720,6720,194
|
|
20230620,102700,27218200,6730,6730,6730,6730,0
|
|
20230620,102600,27218200,6730,6730,6730,6730,0
|
|
20230620,102500,27218200,6730,6730,6730,6730,31
|
|
20230620,102400,27009570,6770,6770,6770,6770,1
|
|
20230620,102300,27002800,6730,6730,6730,6730,1
|
|
20230620,102200,26996070,6770,6770,6770,6770,1
|
|
20230620,102100,26989300,6720,6720,6720,6720,0
|
|
20230620,102000,26989300,6720,6740,6740,6720,244
|
|
20230620,101900,25348750,6770,6770,6770,6770,0
|
|
20230620,101800,25348750,6770,6730,6770,6730,867
|
|
20230620,101700,19482840,6730,6730,6730,6730,13
|
|
20230620,101600,19395350,6730,6730,6730,6730,9
|
|
20230620,101500,19334780,6730,6730,6730,6730,0
|
|
20230620,101400,19334780,6730,6730,6730,6730,0
|
|
20230620,101300,19334780,6730,6720,6730,6720,162
|
|
20230620,101200,18246070,6730,6730,6730,6730,0
|
|
20230620,101100,18246070,6730,6730,6730,6730,0
|
|
20230620,101000,18246070,6730,6730,6730,6730,380
|
|
20230620,100900,15688670,6730,6730,6730,6730,0
|
|
20230620,100800,15688670,6730,6730,6730,6730,0
|
|
20230620,100700,15688670,6730,6730,6730,6730,0
|
|
20230620,100600,15688670,6730,6740,6740,6730,70
|
|
20230620,100500,15216930,6770,6770,6770,6770,0
|
|
20230620,100400,15216930,6770,6770,6770,6770,31
|
|
20230620,100300,15007060,6770,6770,6770,6770,0
|
|
20230620,100200,15007060,6770,6770,6770,6770,0
|
|
20230620,100100,15007060,6770,6770,6770,6770,1
|
|
20230620,100000,15000290,6730,6730,6730,6730,0
|
|
20230620,095900,15000290,6730,6740,6740,6730,98
|
|
20230620,095800,14340370,6750,6750,6750,6750,1
|
|
20230620,095700,14333620,6770,6770,6770,6770,30
|
|
20230620,095600,14130520,6770,6750,6770,6750,112
|
|
20230620,095500,13374280,6770,6770,6770,6770,0
|
|
20230620,095400,13374280,6770,6750,6770,6750,2
|
|
20230620,095300,13360760,6750,6750,6750,6750,0
|
|
20230620,095200,13360760,6750,6750,6750,6750,1
|
|
20230620,095100,13354010,6750,6750,6750,6750,2
|
|
20230620,095000,13340510,6770,6760,6770,6730,701
|
|
20230620,094900,8609220,6770,6770,6770,6770,2
|
|
20230620,094800,8595680,6770,6770,6770,6770,0
|
|
20230620,094700,8595680,6770,6780,6780,6770,2
|
|
20230620,094600,8582130,6770,6770,6770,6770,52
|
|
20230620,094500,8230090,6760,6760,6760,6760,1
|
|
20230620,094400,8223330,6770,6770,6770,6770,0
|
|
20230620,094300,8223330,6770,6770,6770,6770,0
|
|
20230620,094200,8223330,6770,6770,6770,6770,2
|
|
20230620,094100,8209790,6770,6770,6770,6770,0
|
|
20230620,094000,8209790,6770,6770,6770,6770,25
|
|
20230620,093900,8040540,6770,6770,6770,6770,0
|
|
20230620,093800,8040540,6770,6770,6770,6770,32
|
|
20230620,093700,7823900,6770,6770,6770,6770,0
|
|
20230620,093600,7823900,6770,6770,6770,6770,1
|
|
20230620,093500,7817130,6770,6770,6770,6770,189
|
|
20230620,093400,6537600,6780,6780,6780,6780,1
|
|
20230620,093300,6530820,6770,6770,6770,6770,0
|
|
20230620,093200,6530820,6770,6770,6770,6770,0
|
|
20230620,093100,6530820,6770,6770,6770,6770,1
|
|
20230620,093000,6524050,6770,6770,6770,6770,86
|
|
20230620,092900,5941830,6770,6770,6770,6770,0
|
|
20230620,092800,5941830,6770,6770,6770,6770,1
|
|
20230620,092700,5935060,6780,6780,6780,6780,2
|
|
20230620,092600,5921500,6780,6770,6780,6770,13
|
|
20230620,092500,5833440,6780,6780,6780,6780,10
|
|
20230620,092400,5765640,6780,6780,6780,6780,2
|
|
20230620,092300,5752080,6770,6770,6770,6770,0
|
|
20230620,092200,5752080,6770,6770,6770,6770,30
|
|
20230620,092100,5548980,6770,6770,6770,6770,1
|
|
20230620,092000,5542210,6770,6770,6770,6770,0
|
|
20230620,091900,5542210,6770,6770,6770,6770,149
|
|
20230620,091800,4533480,6770,6770,6770,6770,0
|
|
20230620,091700,4533480,6770,6770,6770,6770,51
|
|
20230620,091600,4188210,6770,6770,6770,6770,30
|
|
20230620,091500,3985110,6770,6770,6770,6770,0
|
|
20230620,091400,3985110,6770,6770,6770,6770,0
|
|
20230620,091300,3985110,6770,6770,6770,6770,100
|
|
20230620,091200,3308110,6770,6770,6770,6770,51
|
|
20230620,091100,2962840,6780,6780,6780,6780,0
|
|
20230620,091000,2962840,6780,6780,6780,6780,141
|
|
20230620,090900,2006860,6780,6780,6780,6780,59
|
|
20230620,090800,1606840,6780,6780,6780,6780,50
|
|
20230620,090700,1267840,6780,6780,6780,6780,1
|
|
20230620,090600,1261060,6780,6780,6780,6780,0
|
|
20230620,090500,1261060,6780,6780,6780,6780,0
|
|
20230620,090400,1261060,6780,6780,6780,6780,4
|
|
20230620,090300,1233940,6780,6760,6780,6760,2
|
|
20230620,090200,1220400,6780,6780,6780,6780,0
|
|
20230620,090100,1220400,6780,6780,6780,6780,0
|
|
20230620,090000,1220400,6780,6780,6780,6780,180
|