621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191800,720986370,6800,6800,6800,6800,17529
|
|
20230705,191700,720986370,6800,6800,6800,6800,0
|
|
20230705,191600,720986370,6800,6800,6800,6800,0
|
|
20230705,191500,720986370,6800,6800,6800,6800,0
|
|
20230705,191400,720986370,6800,6800,6800,6800,0
|
|
20230705,191300,720986370,6800,6800,6800,6800,0
|
|
20230705,191200,720986370,6800,6800,6800,6800,0
|
|
20230705,191100,720986370,6800,6800,6800,6800,0
|
|
20230705,191000,720986370,6800,6800,6800,6800,0
|
|
20230705,190900,720986370,6800,6800,6800,6800,0
|
|
20230705,190800,720986370,6800,6800,6800,6800,0
|
|
20230705,190700,720986370,6800,6800,6800,6800,0
|
|
20230705,190600,720986370,6800,6800,6800,6800,0
|
|
20230705,190500,720986370,6800,6800,6800,6800,0
|
|
20230705,190400,720986370,6800,6800,6800,6800,0
|
|
20230705,190300,720986370,6800,6800,6800,6800,0
|
|
20230705,190200,720986370,6800,6800,6800,6800,0
|
|
20230705,190100,720986370,6800,6800,6800,6800,0
|
|
20230705,190000,720986370,6800,6800,6800,6800,0
|
|
20230705,185900,720986370,6800,6800,6800,6800,0
|
|
20230705,185800,720986370,6800,6800,6800,6800,0
|
|
20230705,185700,720986370,6800,6800,6800,6800,0
|
|
20230705,185600,720986370,6800,6800,6800,6800,0
|
|
20230705,185500,720986370,6800,6800,6800,6800,0
|
|
20230705,185400,720986370,6800,6800,6800,6800,0
|
|
20230705,185300,720986370,6800,6800,6800,6800,0
|
|
20230705,185200,720986370,6800,6800,6800,6800,0
|
|
20230705,185100,720986370,6800,6800,6800,6800,0
|
|
20230705,185000,720986370,6800,6800,6800,6800,0
|
|
20230705,184900,720986370,6800,6800,6800,6800,0
|
|
20230705,184800,720986370,6800,6800,6800,6800,17529
|
|
20230705,184700,720986370,6800,6800,6800,6800,0
|
|
20230705,184600,720986370,6800,6800,6800,6800,0
|
|
20230705,184500,720986370,6800,6800,6800,6800,0
|
|
20230705,184400,720986370,6800,6800,6800,6800,0
|
|
20230705,184300,720986370,6800,6800,6800,6800,0
|
|
20230705,184200,720986370,6800,6800,6800,6800,0
|
|
20230705,184100,720986370,6800,6800,6800,6800,0
|
|
20230705,184000,720986370,6800,6800,6800,6800,0
|
|
20230705,183900,720986370,6800,6800,6800,6800,0
|
|
20230705,183800,720986370,6800,6800,6800,6800,0
|
|
20230705,183700,720986370,6800,6800,6800,6800,0
|
|
20230705,183600,720986370,6800,6800,6800,6800,0
|
|
20230705,183500,720986370,6800,6800,6800,6800,0
|
|
20230705,183400,720986370,6800,6800,6800,6800,0
|
|
20230705,183300,720986370,6800,6800,6800,6800,0
|
|
20230705,183200,720986370,6800,6800,6800,6800,0
|
|
20230705,183100,720986370,6800,6800,6800,6800,0
|
|
20230705,183000,720986370,6800,6800,6800,6800,0
|
|
20230705,182900,720986370,6800,6800,6800,6800,0
|
|
20230705,182800,720986370,6800,6800,6800,6800,0
|
|
20230705,182700,720986370,6800,6800,6800,6800,0
|
|
20230705,182600,720986370,6800,6800,6800,6800,0
|
|
20230705,182500,720986370,6800,6800,6800,6800,0
|
|
20230705,182400,720986370,6800,6800,6800,6800,0
|
|
20230705,182300,720986370,6800,6800,6800,6800,0
|
|
20230705,182200,720986370,6800,6800,6800,6800,0
|
|
20230705,182100,720986370,6800,6800,6800,6800,0
|
|
20230705,182000,720986370,6800,6800,6800,6800,0
|
|
20230705,181900,720986370,6800,6800,6800,6800,0
|
|
20230705,181800,720986370,6800,6800,6800,6800,17529
|
|
20230705,181700,720986370,6800,6800,6800,6800,0
|
|
20230705,181600,720986370,6800,6800,6800,6800,0
|
|
20230705,181500,720986370,6800,6800,6800,6800,0
|
|
20230705,181400,720986370,6800,6800,6800,6800,0
|
|
20230705,181300,720986370,6800,6800,6800,6800,0
|
|
20230705,181200,720986370,6800,6800,6800,6800,0
|
|
20230705,181100,720986370,6800,6800,6800,6800,0
|
|
20230705,181000,720986370,6800,6800,6800,6800,0
|
|
20230705,180900,720986370,6800,6800,6800,6800,0
|
|
20230705,180800,720986370,6800,6800,6800,6800,0
|
|
20230705,180700,720986370,6800,6800,6800,6800,0
|
|
20230705,180600,720986370,6800,6800,6800,6800,0
|
|
20230705,180500,720986370,6800,6800,6800,6800,0
|
|
20230705,180400,720986370,6800,6800,6800,6800,0
|
|
20230705,180300,720986370,6800,6800,6800,6800,0
|
|
20230705,180200,720986370,6800,6800,6800,6800,0
|
|
20230705,180100,720986370,6800,6800,6800,6800,0
|
|
20230705,180000,720986370,6800,6800,6800,6800,0
|
|
20230705,175900,720986370,6800,6800,6800,6800,0
|
|
20230705,175800,720986370,6800,6800,6800,6800,0
|
|
20230705,175700,720986370,6800,6800,6800,6800,0
|
|
20230705,175600,720986370,6800,6800,6800,6800,0
|
|
20230705,175500,720986370,6800,6800,6800,6800,0
|
|
20230705,175400,720986370,6800,6800,6800,6800,0
|
|
20230705,175300,720986370,6800,6800,6800,6800,0
|
|
20230705,175200,720986370,6800,6800,6800,6800,0
|
|
20230705,175100,720986370,6800,6800,6800,6800,0
|
|
20230705,175000,720986370,6800,6800,6800,6800,0
|
|
20230705,174900,720986370,6800,6800,6800,6800,0
|
|
20230705,174800,720986370,6800,6800,6800,6800,17529
|
|
20230705,174700,720986370,6800,6800,6800,6800,0
|
|
20230705,174600,720986370,6800,6800,6800,6800,0
|
|
20230705,174500,720986370,6800,6800,6800,6800,0
|
|
20230705,174400,720986370,6800,6800,6800,6800,0
|
|
20230705,174300,720986370,6800,6800,6800,6800,0
|
|
20230705,174200,720986370,6800,6800,6800,6800,0
|
|
20230705,174100,720986370,6800,6800,6800,6800,0
|
|
20230705,174000,720986370,6800,6800,6800,6800,0
|
|
20230705,173900,720986370,6800,6800,6800,6800,0
|
|
20230705,173800,720986370,6800,6800,6800,6800,0
|
|
20230705,173700,720986370,6800,6800,6800,6800,0
|
|
20230705,173600,720986370,6800,6800,6800,6800,0
|
|
20230705,173500,720986370,6800,6800,6800,6800,0
|
|
20230705,173400,720986370,6800,6800,6800,6800,0
|
|
20230705,173300,720986370,6800,6800,6800,6800,0
|
|
20230705,173200,720986370,6800,6800,6800,6800,0
|
|
20230705,173100,720986370,6800,6800,6800,6800,0
|
|
20230705,173000,720986370,6800,6800,6800,6800,0
|
|
20230705,172900,720986370,6800,6800,6800,6800,0
|
|
20230705,172800,720986370,6800,6800,6800,6800,0
|
|
20230705,172700,720986370,6800,6800,6800,6800,0
|
|
20230705,172600,720986370,6800,6800,6800,6800,0
|
|
20230705,172500,720986370,6800,6800,6800,6800,0
|
|
20230705,172400,720986370,6800,6800,6800,6800,0
|
|
20230705,172300,720986370,6800,6800,6800,6800,0
|
|
20230705,172200,720986370,6800,6800,6800,6800,0
|
|
20230705,172100,720986370,6800,6800,6800,6800,0
|
|
20230705,172000,720986370,6800,6800,6800,6800,0
|
|
20230705,171900,720986370,6800,6800,6800,6800,0
|
|
20230705,171800,720986370,6800,6800,6800,6800,17529
|
|
20230705,171700,720986370,6800,6800,6800,6800,0
|
|
20230705,171600,720986370,6800,6800,6800,6800,0
|
|
20230705,171500,720986370,6800,6800,6800,6800,0
|
|
20230705,171400,720986370,6800,6800,6800,6800,0
|
|
20230705,171300,720986370,6800,6800,6800,6800,0
|
|
20230705,171200,720986370,6800,6800,6800,6800,0
|
|
20230705,171100,720986370,6800,6800,6800,6800,0
|
|
20230705,171000,720986370,6800,6800,6800,6800,0
|
|
20230705,170900,720986370,6800,6800,6800,6800,0
|
|
20230705,170800,720986370,6800,6800,6800,6800,0
|
|
20230705,170700,720986370,6800,6800,6800,6800,0
|
|
20230705,170600,720986370,6800,6800,6800,6800,0
|
|
20230705,170500,720986370,6800,6800,6800,6800,0
|
|
20230705,170400,720986370,6800,6800,6800,6800,0
|
|
20230705,170300,720986370,6800,6800,6800,6800,0
|
|
20230705,170200,720986370,6800,6800,6800,6800,0
|
|
20230705,170100,720986370,6800,6800,6800,6800,0
|
|
20230705,170000,720986370,6800,6800,6800,6800,0
|
|
20230705,165900,720986370,6800,6800,6800,6800,0
|
|
20230705,165800,720986370,6800,6800,6800,6800,0
|
|
20230705,165700,720986370,6800,6800,6800,6800,0
|
|
20230705,165600,720986370,6800,6800,6800,6800,0
|
|
20230705,165500,720986370,6800,6800,6800,6800,0
|
|
20230705,165400,720986370,6800,6800,6800,6800,0
|
|
20230705,165300,720986370,6800,6800,6800,6800,0
|
|
20230705,165200,720986370,6800,6800,6800,6800,0
|
|
20230705,165100,720986370,6800,6800,6800,6800,0
|
|
20230705,165000,720986370,6800,6800,6800,6800,0
|
|
20230705,164900,720986370,6800,6800,6800,6800,0
|
|
20230705,164800,720986370,6800,6800,6800,6800,17529
|
|
20230705,164700,720986370,6800,6800,6800,6800,0
|
|
20230705,164600,720986370,6800,6800,6800,6800,0
|
|
20230705,164500,720986370,6800,6800,6800,6800,0
|
|
20230705,164400,720986370,6800,6800,6800,6800,0
|
|
20230705,164300,720986370,6800,6800,6800,6800,0
|
|
20230705,164200,720986370,6800,6800,6800,6800,0
|
|
20230705,164100,720986370,6800,6800,6800,6800,0
|
|
20230705,164000,720986370,6800,6800,6800,6800,0
|
|
20230705,163900,720986370,6800,6800,6800,6800,0
|
|
20230705,163800,720986370,6800,6800,6800,6800,0
|
|
20230705,163700,720986370,6800,6800,6800,6800,0
|
|
20230705,163600,720986370,6800,6800,6800,6800,0
|
|
20230705,163500,720986370,6800,6800,6800,6800,0
|
|
20230705,163400,720986370,6800,6800,6800,6800,0
|
|
20230705,163300,720986370,6800,6800,6800,6800,0
|
|
20230705,163200,720986370,6800,6800,6800,6800,0
|
|
20230705,163100,720986370,6800,6800,6800,6800,0
|
|
20230705,163000,720986370,6800,6800,6800,6800,0
|
|
20230705,162900,720986370,6800,6800,6800,6800,0
|
|
20230705,162800,720986370,6800,6800,6800,6800,0
|
|
20230705,162700,720986370,6800,6800,6800,6800,0
|
|
20230705,162600,720986370,6800,6800,6800,6800,0
|
|
20230705,162500,720986370,6800,6800,6800,6800,0
|
|
20230705,162400,720986370,6800,6800,6800,6800,0
|
|
20230705,162300,720986370,6800,6800,6800,6800,0
|
|
20230705,162200,720986370,6800,6800,6800,6800,0
|
|
20230705,162100,720986370,6800,6800,6800,6800,0
|
|
20230705,162000,720986370,6800,6800,6800,6800,0
|
|
20230705,161900,720986370,6800,6800,6800,6800,0
|
|
20230705,161800,720986370,6800,6800,6800,6800,17529
|
|
20230705,161700,720986370,6800,6800,6800,6800,0
|
|
20230705,161600,720986370,6800,6800,6800,6800,0
|
|
20230705,161500,720986370,6800,6800,6800,6800,0
|
|
20230705,161400,720986370,6800,6800,6800,6800,0
|
|
20230705,161300,720986370,6800,6800,6800,6800,0
|
|
20230705,161200,720986370,6800,6800,6800,6800,0
|
|
20230705,161100,720986370,6800,6800,6800,6800,0
|
|
20230705,161000,720986370,6800,6800,6800,6800,0
|
|
20230705,160900,720986370,6800,6800,6800,6800,0
|
|
20230705,160800,720986370,6800,6800,6800,6800,0
|
|
20230705,160700,720986370,6800,6800,6800,6800,0
|
|
20230705,160600,720986370,6800,6800,6800,6800,0
|
|
20230705,160500,720986370,6800,6800,6800,6800,0
|
|
20230705,160400,720986370,6800,6800,6800,6800,0
|
|
20230705,160300,720986370,6800,6800,6800,6800,0
|
|
20230705,160200,720986370,6800,6800,6800,6800,0
|
|
20230705,160100,720986370,6800,6800,6800,6800,0
|
|
20230705,160000,720986370,6800,6800,6800,6800,0
|
|
20230705,155900,720986370,6800,6800,6800,6800,0
|
|
20230705,155800,720986370,6800,6800,6800,6800,0
|
|
20230705,155700,720986370,6800,6800,6800,6800,0
|
|
20230705,155600,720986370,6800,6800,6800,6800,0
|
|
20230705,155500,720986370,6800,6800,6800,6800,0
|
|
20230705,155400,720986370,6800,6800,6800,6800,0
|
|
20230705,155300,720986370,6800,6800,6800,6800,0
|
|
20230705,155200,720986370,6800,6800,6800,6800,0
|
|
20230705,155100,720986370,6800,6800,6800,6800,0
|
|
20230705,155000,720986370,6800,6800,6800,6800,0
|
|
20230705,154900,720986370,6800,6800,6800,6800,0
|
|
20230705,154800,720986370,6800,6800,6800,6800,17529
|
|
20230705,154700,720986370,6800,6800,6800,6800,0
|
|
20230705,154600,720986370,6800,6800,6800,6800,0
|
|
20230705,154500,720986370,6800,6800,6800,6800,0
|
|
20230705,154400,720986370,6800,6800,6800,6800,0
|
|
20230705,154300,720986370,6800,6800,6800,6800,0
|
|
20230705,154200,720986370,6800,6800,6800,6800,0
|
|
20230705,154100,720986370,6800,6800,6800,6800,0
|
|
20230705,154000,720986370,6800,6800,6800,6800,0
|
|
20230705,153900,720986370,6800,6800,6800,6800,0
|
|
20230705,153800,720986370,6800,6800,6800,6800,0
|
|
20230705,153700,720986370,6800,6800,6800,6800,0
|
|
20230705,153600,720986370,6800,6800,6800,6800,0
|
|
20230705,153500,720986370,6800,6800,6800,6800,0
|
|
20230705,153400,720986370,6800,6800,6800,6800,0
|
|
20230705,153300,720986370,6800,6800,6800,6800,0
|
|
20230705,153200,720986370,6800,6800,6800,6800,0
|
|
20230705,153100,720986370,6800,6800,6800,6800,0
|
|
20230705,153000,720986370,6800,6800,6800,6800,17529
|
|
20230705,152900,601789170,6720,6720,6720,6720,0
|
|
20230705,152800,601789170,6720,6720,6720,6720,0
|
|
20230705,152700,601789170,6720,6720,6720,6720,0
|
|
20230705,152600,601789170,6720,6720,6720,6720,0
|
|
20230705,152500,601789170,6720,6720,6720,6720,0
|
|
20230705,152400,601789170,6720,6720,6720,6720,0
|
|
20230705,152300,601789170,6720,6720,6720,6720,0
|
|
20230705,152200,601789170,6720,6720,6720,6720,0
|
|
20230705,152100,601789170,6720,6720,6720,6720,0
|
|
20230705,152000,601789170,6720,6720,6720,6720,0
|
|
20230705,151900,601789170,6720,6730,6730,6720,292
|
|
20230705,151800,599826780,6730,6740,6740,6730,283
|
|
20230705,151700,597922080,6740,6740,6740,6740,12
|
|
20230705,151600,597841200,6740,6740,6740,6740,458
|
|
20230705,151500,594754280,6750,6750,6750,6750,19
|
|
20230705,151400,594626030,6750,6750,6750,6750,24
|
|
20230705,151300,594464030,6750,6750,6750,6740,67
|
|
20230705,151200,594012180,6750,6750,6750,6750,11
|
|
20230705,151100,593937930,6750,6750,6750,6750,30
|
|
20230705,151000,593735430,6750,6740,6750,6740,3
|
|
20230705,150900,593715190,6750,6750,6750,6750,57
|
|
20230705,150800,593330440,6750,6750,6750,6750,4
|
|
20230705,150700,593303440,6750,6750,6760,6740,191
|
|
20230705,150600,592014450,6750,6750,6750,6750,998
|
|
20230705,150500,585277950,6750,6750,6750,6750,36
|
|
20230705,150400,585034950,6750,6750,6750,6750,1011
|
|
20230705,150300,578210700,6750,6750,6750,6750,11
|
|
20230705,150200,578136450,6750,6750,6750,6740,49
|
|
20230705,150100,577806000,6750,6750,6750,6750,0
|
|
20230705,150000,577806000,6750,6740,6750,6740,335
|
|
20230705,145900,575547960,6760,6750,6760,6750,10
|
|
20230705,145800,575480450,6750,6750,6750,6740,113
|
|
20230705,145700,574717790,6750,6750,6750,6750,2
|
|
20230705,145600,574704290,6740,6740,6740,6740,0
|
|
20230705,145500,574704290,6740,6730,6740,6730,27
|
|
20230705,145400,574522320,6740,6740,6750,6740,163
|
|
20230705,145300,573423690,6740,6740,6740,6740,4
|
|
20230705,145200,573396730,6740,6750,6750,6740,36
|
|
20230705,145100,573154080,6740,6740,6750,6740,505
|
|
20230705,145000,569750300,6740,6740,6740,6740,34
|
|
20230705,144900,569521140,6740,6740,6740,6740,2
|
|
20230705,144800,569507660,6740,6740,6740,6740,33
|
|
20230705,144700,569285240,6730,6730,6730,6730,103
|
|
20230705,144600,568592050,6730,6740,6740,6730,301
|
|
20230705,144500,566566150,6740,6740,6740,6740,2
|
|
20230705,144400,566552670,6740,6740,6740,6740,35
|
|
20230705,144300,566316770,6740,6740,6740,6740,15
|
|
20230705,144200,566215670,6750,6740,6750,6740,153
|
|
20230705,144100,565184440,6750,6730,6750,6730,2022
|
|
20230705,144000,551576090,6730,6730,6730,6730,45
|
|
20230705,143900,551273240,6730,6730,6730,6730,0
|
|
20230705,143800,551273240,6730,6730,6730,6730,34
|
|
20230705,143700,551044420,6720,6720,6720,6720,300
|
|
20230705,143600,549028420,6730,6730,6730,6730,33
|
|
20230705,143500,548806330,6730,6730,6730,6730,0
|
|
20230705,143400,548806330,6730,6730,6730,6730,596
|
|
20230705,143300,544795250,6720,6740,6740,6720,122
|
|
20230705,143200,543973800,6740,6740,6740,6740,18
|
|
20230705,143100,543852480,6740,6740,6740,6740,2
|
|
20230705,143000,543839000,6740,6740,6740,6740,53
|
|
20230705,142900,543481780,6740,6760,6760,6740,128
|
|
20230705,142800,542617860,6760,6750,6760,6750,242
|
|
20230705,142700,540983240,6740,6740,6740,6740,0
|
|
20230705,142600,540983240,6740,6740,6740,6740,37
|
|
20230705,142500,540733860,6740,6740,6740,6740,0
|
|
20230705,142400,540733860,6740,6750,6750,6740,62
|
|
20230705,142300,540315900,6760,6740,6760,6740,418
|
|
20230705,142200,537496640,6740,6740,6740,6730,85
|
|
20230705,142100,536923760,6740,6740,6740,6740,397
|
|
20230705,142000,534247980,6740,6740,6740,6740,70
|
|
20230705,141900,533776180,6730,6730,6730,6730,100
|
|
20230705,141800,533103180,6740,6740,6740,6740,22
|
|
20230705,141700,532954900,6750,6750,6750,6750,41
|
|
20230705,141600,532678150,6750,6710,6750,6710,1459
|
|
20230705,141500,522875250,6720,6720,6720,6720,0
|
|
20230705,141400,522875250,6720,6720,6720,6720,45
|
|
20230705,141300,522572850,6720,6720,6720,6720,21
|
|
20230705,141200,522431730,6720,6720,6720,6720,33
|
|
20230705,141100,522209970,6710,6720,6720,6710,5
|
|
20230705,141000,522176400,6720,6720,6720,6720,63
|
|
20230705,140900,521753040,6710,6720,6720,6710,48
|
|
20230705,140800,521430950,6720,6710,6720,6710,37
|
|
20230705,140700,521182340,6720,6720,6720,6720,0
|
|
20230705,140600,521182340,6720,6720,6720,6720,33
|
|
20230705,140500,520960580,6720,6730,6730,6720,483
|
|
20230705,140400,517714770,6730,6730,6730,6720,54
|
|
20230705,140300,517351490,6720,6720,6720,6720,0
|
|
20230705,140200,517351490,6720,6730,6730,6720,386
|
|
20230705,140100,514757020,6730,6730,6730,6730,510
|
|
20230705,140000,511324720,6730,6730,6730,6730,42
|
|
20230705,135900,511042060,6730,6730,6730,6730,0
|
|
20230705,135800,511042060,6730,6730,6730,6730,33
|
|
20230705,135700,510819970,6730,6730,6730,6730,1
|
|
20230705,135600,510813240,6730,6730,6730,6730,83
|
|
20230705,135500,510254650,6730,6730,6730,6730,0
|
|
20230705,135400,510254650,6730,6730,6730,6730,39
|
|
20230705,135300,509992180,6720,6720,6720,6720,2
|
|
20230705,135200,509978740,6720,6720,6720,6720,33
|
|
20230705,135100,509756980,6720,6720,6720,6720,0
|
|
20230705,135000,509756980,6720,6720,6730,6720,209
|
|
20230705,134900,508352490,6720,6730,6730,6720,519
|
|
20230705,134800,504864470,6740,6740,6740,6740,1
|
|
20230705,134700,504857730,6730,6740,6740,6720,503
|
|
20230705,134600,501477230,6730,6730,6730,6730,3
|
|
20230705,134500,501457040,6730,6730,6730,6730,2
|
|
20230705,134400,501443580,6730,6730,6730,6730,46
|
|
20230705,134300,501134000,6730,6730,6730,6730,2
|
|
20230705,134200,501120540,6730,6730,6730,6730,34
|
|
20230705,134100,500891720,6730,6730,6730,6730,70
|
|
20230705,134000,500420620,6740,6740,6740,6730,48
|
|
20230705,133900,500097230,6740,6740,6740,6730,324
|
|
20230705,133800,497916600,6740,6730,6740,6730,434
|
|
20230705,133700,494995450,6730,6730,6730,6730,0
|
|
20230705,133600,494995450,6730,6720,6730,6720,598
|
|
20230705,133500,490976340,6720,6720,6720,6720,78
|
|
20230705,133400,490452180,6720,6720,6720,6720,35
|
|
20230705,133300,490216980,6720,6720,6720,6720,1396
|
|
20230705,133200,480835860,6730,6730,6730,6730,33
|
|
20230705,133100,480613770,6730,6730,6730,6730,0
|
|
20230705,133000,480613770,6730,6730,6730,6730,34
|
|
20230705,132900,480384950,6730,6730,6730,6730,2
|
|
20230705,132800,480371490,6730,6730,6730,6730,33
|
|
20230705,132700,480149400,6740,6750,6760,6740,525
|
|
20230705,132600,476604820,6750,6740,6770,6740,110
|
|
20230705,132500,475862210,6740,6730,6740,6730,1210
|
|
20230705,132400,467718900,6730,6720,6730,6720,242
|
|
20230705,132300,466092300,6730,6730,6730,6730,1
|
|
20230705,132200,466085570,6730,6740,6740,6730,431
|
|
20230705,132100,463184110,6740,6740,6740,6740,11
|
|
20230705,132000,463109970,6740,6740,6740,6740,43
|
|
20230705,131900,462820150,6740,6740,6740,6740,20
|
|
20230705,131800,462685350,6740,6740,6740,6740,37
|
|
20230705,131700,462435970,6740,6740,6740,6740,0
|
|
20230705,131600,462435970,6740,6740,6740,6740,33
|
|
20230705,131500,462213550,6740,6740,6740,6740,510
|
|
20230705,131400,458776150,6740,6740,6740,6740,33
|
|
20230705,131300,458553730,6740,6730,6740,6730,106
|
|
20230705,131200,457839320,6740,6740,6740,6740,34
|
|
20230705,131100,457610160,6740,6740,6740,6740,23
|
|
20230705,131000,457455140,6740,6730,6740,6730,36
|
|
20230705,130900,457212530,6740,6740,6740,6740,0
|
|
20230705,130800,457212530,6740,6740,6740,6740,33
|
|
20230705,130700,456990110,6740,6740,6740,6740,7
|
|
20230705,130600,456942930,6750,6750,6750,6750,34
|
|
20230705,130500,456713430,6750,6750,6750,6750,10
|
|
20230705,130400,456645930,6750,6750,6750,6750,33
|
|
20230705,130300,456423180,6740,6740,6740,6740,0
|
|
20230705,130200,456423180,6740,6740,6750,6740,75
|
|
20230705,130100,455917350,6760,6760,6760,6760,0
|
|
20230705,130000,455917350,6760,6750,6760,6750,49
|
|
20230705,125900,455586260,6750,6760,6760,6750,75
|
|
20230705,125800,455080000,6760,6760,6760,6760,52
|
|
20230705,125700,454728480,6750,6750,6750,6750,1
|
|
20230705,125600,454721730,6730,6730,6750,6730,68
|
|
20230705,125500,454263980,6740,6740,6740,6730,48
|
|
20230705,125400,453940470,6750,6750,6750,6750,7
|
|
20230705,125300,453893220,6760,6750,6760,6750,3
|
|
20230705,125200,453872960,6760,6750,6760,6750,251
|
|
20230705,125100,452178700,6760,6760,6760,6760,0
|
|
20230705,125000,452178700,6760,6760,6760,6760,1
|
|
20230705,124900,452171940,6750,6740,6750,6740,101
|
|
20230705,124800,451490590,6750,6760,6760,6750,96
|
|
20230705,124700,450842430,6770,6730,6770,6730,1117
|
|
20230705,124600,443324770,6720,6720,6720,6720,0
|
|
20230705,124500,443324770,6720,6730,6730,6720,20
|
|
20230705,124400,443190270,6730,6730,6730,6730,10
|
|
20230705,124300,443122970,6730,6730,6730,6730,1
|
|
20230705,124200,443116240,6720,6720,6720,6720,0
|
|
20230705,124100,443116240,6720,6730,6730,6720,63
|
|
20230705,124000,442692450,6730,6730,6730,6730,528
|
|
20230705,123900,439139010,6740,6740,6740,6740,0
|
|
20230705,123800,439139010,6740,6740,6740,6740,6
|
|
20230705,123700,439098570,6740,6740,6740,6740,127
|
|
20230705,123600,438242590,6730,6730,6730,6730,0
|
|
20230705,123500,438242590,6730,6730,6730,6730,0
|
|
20230705,123400,438242590,6730,6730,6730,6730,0
|
|
20230705,123300,438242590,6730,6730,6730,6730,180
|
|
20230705,123200,437031190,6740,6730,6740,6730,471
|
|
20230705,123100,433860300,6720,6720,6720,6720,0
|
|
20230705,123000,433860300,6720,6720,6720,6720,1063
|
|
20230705,122900,426716940,6730,6740,6800,6730,677
|
|
20230705,122800,422137830,6720,6720,6720,6720,136
|
|
20230705,122700,421223910,6720,6720,6720,6720,0
|
|
20230705,122600,421223910,6720,6720,6730,6720,207
|
|
20230705,122500,419832210,6720,6730,6730,6720,68
|
|
20230705,122400,419375230,6730,6730,6730,6730,1
|
|
20230705,122300,419368500,6740,6720,6740,6720,780
|
|
20230705,122200,414122520,6730,6760,6760,6730,212
|
|
20230705,122100,412693700,6750,6750,6750,6750,0
|
|
20230705,122000,412693700,6750,6750,6750,6750,0
|
|
20230705,121900,412693700,6750,6750,6750,6750,3
|
|
20230705,121800,412673450,6750,6760,6760,6750,147
|
|
20230705,121700,411681000,6790,6790,6790,6790,4
|
|
20230705,121600,411653840,6800,6730,6800,6730,1639
|
|
20230705,121500,400588450,6730,6720,6730,6720,52
|
|
20230705,121400,400238510,6720,6720,6720,6720,428
|
|
20230705,121300,397362350,6720,6720,6720,6720,20
|
|
20230705,121200,397227950,6720,6720,6720,6720,1
|
|
20230705,121100,397221230,6720,6720,6720,6720,146
|
|
20230705,121000,396240110,6720,6720,6720,6720,0
|
|
20230705,120900,396240110,6720,6720,6720,6720,0
|
|
20230705,120800,396240110,6720,6710,6720,6710,533
|
|
20230705,120700,392658370,6720,6720,6720,6720,7
|
|
20230705,120600,392611330,6720,6720,6720,6720,6
|
|
20230705,120500,392571010,6720,6720,6720,6720,593
|
|
20230705,120400,388586050,6720,6720,6720,6720,20
|
|
20230705,120300,388451650,6720,6720,6720,6720,10
|
|
20230705,120200,388384450,6720,6720,6720,6720,0
|
|
20230705,120100,388384450,6720,6720,6720,6720,0
|
|
20230705,120000,388384450,6720,6720,6720,6710,90
|
|
20230705,115900,387779950,6720,6730,6730,6720,822
|
|
20230705,115800,382256100,6720,6720,6720,6720,0
|
|
20230705,115700,382256100,6720,6720,6720,6720,3
|
|
20230705,115600,382235940,6730,6730,6730,6730,285
|
|
20230705,115500,380317890,6730,6730,6730,6730,0
|
|
20230705,115400,380317890,6730,6730,6730,6730,1001
|
|
20230705,115300,373581160,6730,6730,6730,6730,0
|
|
20230705,115200,373581160,6730,6730,6730,6730,50
|
|
20230705,115100,373244660,6730,6730,6730,6730,0
|
|
20230705,115000,373244660,6730,6730,6730,6730,0
|
|
20230705,114900,373244660,6730,6730,6730,6720,1146
|
|
20230705,114800,365538560,6730,6730,6730,6730,269
|
|
20230705,114700,363728190,6740,6740,6740,6740,1568
|
|
20230705,114600,353159870,6750,6750,6750,6750,35
|
|
20230705,114500,352923620,6750,6750,6750,6750,161
|
|
20230705,114400,351836870,6750,6750,6750,6750,359
|
|
20230705,114300,349413620,6750,6750,6790,6750,1224
|
|
20230705,114200,341145860,6750,6750,6750,6750,0
|
|
20230705,114100,341145860,6750,6750,6750,6750,501
|
|
20230705,114000,337764110,6750,6750,6750,6750,0
|
|
20230705,113900,337764110,6750,6750,6750,6750,163
|
|
20230705,113800,336663860,6750,6750,6750,6750,0
|
|
20230705,113700,336663860,6750,6750,6750,6750,6
|
|
20230705,113600,336623360,6750,6750,6750,6750,1
|
|
20230705,113500,336616610,6740,6740,6740,6740,57
|
|
20230705,113400,336232430,6750,6750,6750,6750,1
|
|
20230705,113300,336225680,6750,6750,6750,6750,577
|
|
20230705,113200,332330930,6750,6750,6750,6750,0
|
|
20230705,113100,332330930,6750,6750,6750,6750,90
|
|
20230705,113000,331723430,6750,6760,6760,6750,4434
|
|
20230705,112900,301784050,6780,6780,6780,6780,1
|
|
20230705,112800,301777270,6780,6770,6780,6760,8
|
|
20230705,112700,301723060,6760,6760,6760,6760,75
|
|
20230705,112600,301216060,6760,6770,6770,6760,992
|
|
20230705,112500,294503410,6770,6770,6770,6770,143
|
|
20230705,112400,293535300,6790,6790,6790,6790,1
|
|
20230705,112300,293528510,6770,6770,6770,6770,366
|
|
20230705,112200,291050690,6760,6760,6760,6760,42
|
|
20230705,112100,290766770,6760,6770,6770,6760,569
|
|
20230705,112000,286918640,6770,6770,6770,6770,0
|
|
20230705,111900,286918640,6770,6770,6780,6770,1191
|
|
20230705,111800,278853500,6760,6760,6760,6760,0
|
|
20230705,111700,278853500,6760,6760,6760,6760,3
|
|
20230705,111600,278833220,6760,6760,6760,6760,381
|
|
20230705,111500,276257660,6760,6770,6770,6760,5484
|
|
20230705,111400,239145770,6780,6780,6780,6780,0
|
|
20230705,111300,239145770,6780,6780,6780,6780,19
|
|
20230705,111200,239016950,6780,6780,6780,6780,17
|
|
20230705,111100,238901690,6780,6790,6790,6780,84
|
|
20230705,111000,238331870,6800,6800,6800,6800,651
|
|
20230705,110900,233905070,6810,6810,6810,6810,16
|
|
20230705,110800,233796110,6810,6810,6810,6810,5
|
|
20230705,110700,233762060,6800,6790,6800,6790,1559
|
|
20230705,110600,223165360,6790,6790,6790,6790,248
|
|
20230705,110500,221481440,6790,6790,6790,6790,16
|
|
20230705,110400,221372800,6790,6790,6790,6790,50
|
|
20230705,110300,221033300,6780,6780,6780,6780,0
|
|
20230705,110200,221033300,6780,6780,6780,6780,3
|
|
20230705,110100,221012960,6790,6790,6790,6790,0
|
|
20230705,110000,221012960,6790,6790,6790,6790,2
|
|
20230705,105900,220999380,6780,6780,6780,6780,142
|
|
20230705,105800,220036620,6790,6790,6790,6790,1
|
|
20230705,105700,220029830,6780,6780,6780,6780,341
|
|
20230705,105600,217717850,6790,6790,6790,6790,0
|
|
20230705,105500,217717850,6790,6780,6790,6780,8
|
|
20230705,105400,217663600,6790,6790,6790,6790,2
|
|
20230705,105300,217650020,6780,6790,6790,6780,2231
|
|
20230705,105200,202520990,6790,6800,6800,6790,434
|
|
20230705,105100,199569870,6810,6810,6810,6810,2
|
|
20230705,105000,199556250,6810,6810,6810,6810,0
|
|
20230705,104900,199556250,6810,6810,6810,6810,18
|
|
20230705,104800,199433670,6800,6800,6800,6800,2
|
|
20230705,104700,199420070,6810,6810,6810,6810,0
|
|
20230705,104600,199420070,6810,6810,6810,6810,0
|
|
20230705,104500,199420070,6810,6810,6810,6810,11
|
|
20230705,104400,199345160,6810,6810,6810,6810,5
|
|
20230705,104300,199311110,6810,6810,6810,6810,16
|
|
20230705,104200,199202150,6810,6810,6810,6810,0
|
|
20230705,104100,199202150,6810,6810,6810,6810,0
|
|
20230705,104000,199202150,6810,6810,6810,6810,300
|
|
20230705,103900,197159150,6810,6810,6810,6810,16
|
|
20230705,103800,197050190,6810,6810,6810,6810,10
|
|
20230705,103700,196982090,6810,6810,6810,6810,16
|
|
20230705,103600,196873130,6810,6810,6810,6810,885
|
|
20230705,103500,190846280,6810,6810,6810,6810,16
|
|
20230705,103400,190737320,6800,6800,6800,6800,3
|
|
20230705,103300,190716920,6800,6810,6810,6800,39
|
|
20230705,103200,190451700,6810,6810,6810,6810,3
|
|
20230705,103100,190431270,6800,6800,6800,6800,0
|
|
20230705,103000,190431270,6800,6800,6800,6800,61
|
|
20230705,102900,190016470,6800,6800,6800,6800,100
|
|
20230705,102800,189336470,6800,6790,6800,6790,2
|
|
20230705,102700,189322880,6800,6800,6800,6800,1
|
|
20230705,102600,189316080,6790,6790,6790,6790,2
|
|
20230705,102500,189302500,6780,6790,6790,6780,102
|
|
20230705,102400,188610930,6780,6780,6780,6780,0
|
|
20230705,102300,188610930,6780,6790,6790,6780,388
|
|
20230705,102200,185978060,6800,6800,6800,6800,94
|
|
20230705,102100,185338860,6810,6810,6810,6810,0
|
|
20230705,102000,185338860,6810,6810,6810,6810,16
|
|
20230705,101900,185229900,6800,6800,6800,6800,3
|
|
20230705,101800,185209500,6800,6800,6800,6800,0
|
|
20230705,101700,185209500,6800,6800,6800,6800,0
|
|
20230705,101600,185209500,6800,6800,6800,6800,477
|
|
20230705,101500,181965900,6800,6800,6800,6800,0
|
|
20230705,101400,181965900,6800,6810,6810,6800,16
|
|
20230705,101300,181857090,6800,6800,6800,6800,125
|
|
20230705,101200,181007090,6810,6800,6810,6790,4
|
|
20230705,101100,180979900,6790,6790,6790,6790,0
|
|
20230705,101000,180979900,6790,6790,6790,6790,341
|
|
20230705,100900,178664510,6800,6800,6800,6800,71
|
|
20230705,100800,178181710,6800,6800,6800,6800,501
|
|
20230705,100700,174774910,6800,6800,6800,6800,2
|
|
20230705,100600,174761310,6790,6790,6790,6790,324
|
|
20230705,100500,172561350,6790,6800,6810,6790,166
|
|
20230705,100400,171432970,6800,6800,6800,6800,169
|
|
20230705,100300,170283770,6800,6800,6800,6800,10
|
|
20230705,100200,170215770,6800,6800,6800,6800,0
|
|
20230705,100100,170215770,6800,6800,6800,6800,12
|
|
20230705,100000,170134170,6800,6790,6800,6790,86
|
|
20230705,095900,169550220,6790,6790,6790,6790,47
|
|
20230705,095800,169231090,6780,6790,6790,6780,104
|
|
20230705,095700,168525090,6790,6780,6790,6780,695
|
|
20230705,095600,163812940,6800,6800,6800,6800,10
|
|
20230705,095500,163744940,6790,6790,6790,6790,10
|
|
20230705,095400,163677040,6790,6790,6790,6790,120
|
|
20230705,095300,162862240,6780,6780,6780,6780,412
|
|
20230705,095200,160068880,6780,6780,6780,6780,678
|
|
20230705,095100,155472040,6780,6780,6780,6780,180
|
|
20230705,095000,154251640,6780,6780,6780,6780,3
|
|
20230705,094900,154231300,6780,6780,6780,6780,0
|
|
20230705,094800,154231300,6780,6790,6790,6780,513
|
|
20230705,094700,150751840,6790,6790,6790,6790,50
|
|
20230705,094600,150412340,6800,6790,6800,6780,233
|
|
20230705,094500,148831090,6800,6800,6800,6800,3
|
|
20230705,094400,148810690,6800,6790,6800,6790,305
|
|
20230705,094300,146739310,6770,6790,6790,6770,303
|
|
20230705,094200,144682000,6790,6810,6820,6780,248
|
|
20230705,094100,142998360,6800,6800,6810,6790,382
|
|
20230705,094000,140400510,6810,6780,6820,6780,1412
|
|
20230705,093900,130799000,6770,6770,6770,6770,3
|
|
20230705,093800,130778690,6780,6800,6800,6780,33
|
|
20230705,093700,130554910,6780,6780,6780,6780,226
|
|
20230705,093600,129022630,6800,6800,6800,6800,0
|
|
20230705,093500,129022630,6800,6800,6800,6800,0
|
|
20230705,093400,129022630,6800,6780,6800,6770,331
|
|
20230705,093300,126778250,6800,6790,6800,6780,1215
|
|
20230705,093200,118533330,6820,6820,6820,6820,0
|
|
20230705,093100,118533330,6820,6820,6820,6820,0
|
|
20230705,093000,118533330,6820,6820,6820,6820,0
|
|
20230705,092900,118533330,6820,6820,6820,6820,0
|
|
20230705,092800,118533330,6820,6790,6820,6790,35
|
|
20230705,092700,118295620,6780,6790,6790,6780,25
|
|
20230705,092600,118125990,6820,6780,6820,6780,753
|
|
20230705,092500,113020610,6780,6790,6820,6780,237
|
|
20230705,092400,111413010,6770,6770,6770,6770,0
|
|
20230705,092300,111413010,6770,6780,6800,6770,1654
|
|
20230705,092200,100196760,6810,6810,6810,6810,1
|
|
20230705,092100,100189950,6770,6770,6770,6770,348
|
|
20230705,092000,97833990,6770,6780,6820,6770,783
|
|
20230705,091900,92531300,6780,6790,6800,6760,811
|
|
20230705,091800,87039660,6780,6760,6820,6760,437
|
|
20230705,091700,84078300,6770,6790,6820,6770,1381
|
|
20230705,091600,74720040,6800,6800,6800,6800,0
|
|
20230705,091500,74720040,6800,6790,6800,6790,822
|
|
20230705,091400,69138260,6790,6800,6800,6790,1059
|
|
20230705,091300,61946010,6820,6820,6820,6820,0
|
|
20230705,091200,61946010,6820,6800,6820,6790,496
|
|
20230705,091100,58578110,6810,6800,6810,6770,513
|
|
20230705,091000,55097610,6800,6820,6830,6800,158
|
|
20230705,090900,54021160,6830,6820,6830,6820,166
|
|
20230705,090800,52888740,6820,6820,6820,6820,133
|
|
20230705,090700,51981680,6820,6820,6820,6820,8
|
|
20230705,090600,51927120,6830,6800,6830,6800,2202
|
|
20230705,090500,36941960,6780,6780,6780,6780,206
|
|
20230705,090400,35545280,6770,6800,6800,6770,694
|
|
20230705,090300,30827910,6780,6810,6820,6770,283
|
|
20230705,090200,28901110,6800,6800,6800,6760,469
|
|
20230705,090100,25716550,6790,6790,6790,6790,74
|
|
20230705,090000,25214090,6740,6800,6800,6730,3730
|