631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192800,302319580,6680,6680,6680,6680,1299
|
|
20230713,192700,302319580,6680,6680,6680,6680,0
|
|
20230713,192600,302319580,6680,6680,6680,6680,0
|
|
20230713,192500,302319580,6680,6680,6680,6680,0
|
|
20230713,192400,302319580,6680,6680,6680,6680,0
|
|
20230713,192300,302319580,6680,6680,6680,6680,0
|
|
20230713,192200,302319580,6680,6680,6680,6680,0
|
|
20230713,192100,302319580,6680,6680,6680,6680,0
|
|
20230713,192000,302319580,6680,6680,6680,6680,0
|
|
20230713,191900,302319580,6680,6680,6680,6680,0
|
|
20230713,191800,302319580,6680,6680,6680,6680,0
|
|
20230713,191700,302319580,6680,6680,6680,6680,0
|
|
20230713,191600,302319580,6680,6680,6680,6680,0
|
|
20230713,191500,302319580,6680,6680,6680,6680,0
|
|
20230713,191400,302319580,6680,6680,6680,6680,0
|
|
20230713,191300,302319580,6680,6680,6680,6680,0
|
|
20230713,191200,302319580,6680,6680,6680,6680,0
|
|
20230713,191100,302319580,6680,6680,6680,6680,0
|
|
20230713,191000,302319580,6680,6680,6680,6680,0
|
|
20230713,190900,302319580,6680,6680,6680,6680,0
|
|
20230713,190800,302319580,6680,6680,6680,6680,0
|
|
20230713,190700,302319580,6680,6680,6680,6680,0
|
|
20230713,190600,302319580,6680,6680,6680,6680,0
|
|
20230713,190500,302319580,6680,6680,6680,6680,0
|
|
20230713,190400,302319580,6680,6680,6680,6680,0
|
|
20230713,190300,302319580,6680,6680,6680,6680,0
|
|
20230713,190200,302319580,6680,6680,6680,6680,0
|
|
20230713,190100,302319580,6680,6680,6680,6680,0
|
|
20230713,190000,302319580,6680,6680,6680,6680,0
|
|
20230713,185900,302319580,6680,6680,6680,6680,0
|
|
20230713,185800,302319580,6680,6680,6680,6680,1299
|
|
20230713,185700,302319580,6680,6680,6680,6680,0
|
|
20230713,185600,302319580,6680,6680,6680,6680,0
|
|
20230713,185500,302319580,6680,6680,6680,6680,0
|
|
20230713,185400,302319580,6680,6680,6680,6680,0
|
|
20230713,185300,302319580,6680,6680,6680,6680,0
|
|
20230713,185200,302319580,6680,6680,6680,6680,0
|
|
20230713,185100,302319580,6680,6680,6680,6680,0
|
|
20230713,185000,302319580,6680,6680,6680,6680,0
|
|
20230713,184900,302319580,6680,6680,6680,6680,0
|
|
20230713,184800,302319580,6680,6680,6680,6680,0
|
|
20230713,184700,302319580,6680,6680,6680,6680,0
|
|
20230713,184600,302319580,6680,6680,6680,6680,0
|
|
20230713,184500,302319580,6680,6680,6680,6680,0
|
|
20230713,184400,302319580,6680,6680,6680,6680,0
|
|
20230713,184300,302319580,6680,6680,6680,6680,0
|
|
20230713,184200,302319580,6680,6680,6680,6680,0
|
|
20230713,184100,302319580,6680,6680,6680,6680,0
|
|
20230713,184000,302319580,6680,6680,6680,6680,0
|
|
20230713,183900,302319580,6680,6680,6680,6680,0
|
|
20230713,183800,302319580,6680,6680,6680,6680,0
|
|
20230713,183700,302319580,6680,6680,6680,6680,0
|
|
20230713,183600,302319580,6680,6680,6680,6680,0
|
|
20230713,183500,302319580,6680,6680,6680,6680,0
|
|
20230713,183400,302319580,6680,6680,6680,6680,0
|
|
20230713,183300,302319580,6680,6680,6680,6680,0
|
|
20230713,183200,302319580,6680,6680,6680,6680,0
|
|
20230713,183100,302319580,6680,6680,6680,6680,0
|
|
20230713,183000,302319580,6680,6680,6680,6680,0
|
|
20230713,182900,302319580,6680,6680,6680,6680,0
|
|
20230713,182800,302319580,6680,6680,6680,6680,1299
|
|
20230713,182700,302319580,6680,6680,6680,6680,0
|
|
20230713,182600,302319580,6680,6680,6680,6680,0
|
|
20230713,182500,302319580,6680,6680,6680,6680,0
|
|
20230713,182400,302319580,6680,6680,6680,6680,0
|
|
20230713,182300,302319580,6680,6680,6680,6680,0
|
|
20230713,182200,302319580,6680,6680,6680,6680,0
|
|
20230713,182100,302319580,6680,6680,6680,6680,0
|
|
20230713,182000,302319580,6680,6680,6680,6680,0
|
|
20230713,181900,302319580,6680,6680,6680,6680,0
|
|
20230713,181800,302319580,6680,6680,6680,6680,0
|
|
20230713,181700,302319580,6680,6680,6680,6680,0
|
|
20230713,181600,302319580,6680,6680,6680,6680,0
|
|
20230713,181500,302319580,6680,6680,6680,6680,0
|
|
20230713,181400,302319580,6680,6680,6680,6680,0
|
|
20230713,181300,302319580,6680,6680,6680,6680,0
|
|
20230713,181200,302319580,6680,6680,6680,6680,0
|
|
20230713,181100,302319580,6680,6680,6680,6680,0
|
|
20230713,181000,302319580,6680,6680,6680,6680,0
|
|
20230713,180900,302319580,6680,6680,6680,6680,0
|
|
20230713,180800,302319580,6680,6680,6680,6680,0
|
|
20230713,180700,302319580,6680,6680,6680,6680,0
|
|
20230713,180600,302319580,6680,6680,6680,6680,0
|
|
20230713,180500,302319580,6680,6680,6680,6680,0
|
|
20230713,180400,302319580,6680,6680,6680,6680,0
|
|
20230713,180300,302319580,6680,6680,6680,6680,0
|
|
20230713,180200,302319580,6680,6680,6680,6680,0
|
|
20230713,180100,302319580,6680,6680,6680,6680,0
|
|
20230713,180000,302319580,6680,6680,6680,6680,0
|
|
20230713,175900,302319580,6680,6680,6680,6680,0
|
|
20230713,175800,302319580,6680,6680,6680,6680,1299
|
|
20230713,175700,302319580,6680,6680,6680,6680,0
|
|
20230713,175600,302319580,6680,6680,6680,6680,0
|
|
20230713,175500,302319580,6680,6680,6680,6680,0
|
|
20230713,175400,302319580,6680,6680,6680,6680,0
|
|
20230713,175300,302319580,6680,6680,6680,6680,0
|
|
20230713,175200,302319580,6680,6680,6680,6680,0
|
|
20230713,175100,302319580,6680,6680,6680,6680,0
|
|
20230713,175000,302319580,6680,6680,6680,6680,0
|
|
20230713,174900,302319580,6680,6680,6680,6680,0
|
|
20230713,174800,302319580,6680,6680,6680,6680,0
|
|
20230713,174700,302319580,6680,6680,6680,6680,0
|
|
20230713,174600,302319580,6680,6680,6680,6680,0
|
|
20230713,174500,302319580,6680,6680,6680,6680,0
|
|
20230713,174400,302319580,6680,6680,6680,6680,0
|
|
20230713,174300,302319580,6680,6680,6680,6680,0
|
|
20230713,174200,302319580,6680,6680,6680,6680,0
|
|
20230713,174100,302319580,6680,6680,6680,6680,0
|
|
20230713,174000,302319580,6680,6680,6680,6680,0
|
|
20230713,173900,302319580,6680,6680,6680,6680,0
|
|
20230713,173800,302319580,6680,6680,6680,6680,0
|
|
20230713,173700,302319580,6680,6680,6680,6680,0
|
|
20230713,173600,302319580,6680,6680,6680,6680,0
|
|
20230713,173500,302319580,6680,6680,6680,6680,0
|
|
20230713,173400,302319580,6680,6680,6680,6680,0
|
|
20230713,173300,302319580,6680,6680,6680,6680,0
|
|
20230713,173200,302319580,6680,6680,6680,6680,0
|
|
20230713,173100,302319580,6680,6680,6680,6680,0
|
|
20230713,173000,302319580,6680,6680,6680,6680,0
|
|
20230713,172900,302319580,6680,6680,6680,6680,0
|
|
20230713,172800,302319580,6680,6680,6680,6680,1299
|
|
20230713,172700,302319580,6680,6680,6680,6680,0
|
|
20230713,172600,302319580,6680,6680,6680,6680,0
|
|
20230713,172500,302319580,6680,6680,6680,6680,0
|
|
20230713,172400,302319580,6680,6680,6680,6680,0
|
|
20230713,172300,302319580,6680,6680,6680,6680,0
|
|
20230713,172200,302319580,6680,6680,6680,6680,0
|
|
20230713,172100,302319580,6680,6680,6680,6680,0
|
|
20230713,172000,302319580,6680,6680,6680,6680,0
|
|
20230713,171900,302319580,6680,6680,6680,6680,0
|
|
20230713,171800,302319580,6680,6680,6680,6680,0
|
|
20230713,171700,302319580,6680,6680,6680,6680,0
|
|
20230713,171600,302319580,6680,6680,6680,6680,0
|
|
20230713,171500,302319580,6680,6680,6680,6680,0
|
|
20230713,171400,302319580,6680,6680,6680,6680,0
|
|
20230713,171300,302319580,6680,6680,6680,6680,0
|
|
20230713,171200,302319580,6680,6680,6680,6680,0
|
|
20230713,171100,302319580,6680,6680,6680,6680,0
|
|
20230713,171000,302319580,6680,6680,6680,6680,0
|
|
20230713,170900,302319580,6680,6680,6680,6680,0
|
|
20230713,170800,302319580,6680,6680,6680,6680,0
|
|
20230713,170700,302319580,6680,6680,6680,6680,0
|
|
20230713,170600,302319580,6680,6680,6680,6680,0
|
|
20230713,170500,302319580,6680,6680,6680,6680,0
|
|
20230713,170400,302319580,6680,6680,6680,6680,0
|
|
20230713,170300,302319580,6680,6680,6680,6680,0
|
|
20230713,170200,302319580,6680,6680,6680,6680,0
|
|
20230713,170100,302319580,6680,6680,6680,6680,0
|
|
20230713,170000,302319580,6680,6680,6680,6680,0
|
|
20230713,165900,302319580,6680,6680,6680,6680,0
|
|
20230713,165800,302319580,6680,6680,6680,6680,1299
|
|
20230713,165700,302319580,6680,6680,6680,6680,0
|
|
20230713,165600,302319580,6680,6680,6680,6680,0
|
|
20230713,165500,302319580,6680,6680,6680,6680,0
|
|
20230713,165400,302319580,6680,6680,6680,6680,0
|
|
20230713,165300,302319580,6680,6680,6680,6680,0
|
|
20230713,165200,302319580,6680,6680,6680,6680,0
|
|
20230713,165100,302319580,6680,6680,6680,6680,0
|
|
20230713,165000,302319580,6680,6680,6680,6680,0
|
|
20230713,164900,302319580,6680,6680,6680,6680,0
|
|
20230713,164800,302319580,6680,6680,6680,6680,0
|
|
20230713,164700,302319580,6680,6680,6680,6680,0
|
|
20230713,164600,302319580,6680,6680,6680,6680,0
|
|
20230713,164500,302319580,6680,6680,6680,6680,0
|
|
20230713,164400,302319580,6680,6680,6680,6680,0
|
|
20230713,164300,302319580,6680,6680,6680,6680,0
|
|
20230713,164200,302319580,6680,6680,6680,6680,0
|
|
20230713,164100,302319580,6680,6680,6680,6680,0
|
|
20230713,164000,302319580,6680,6680,6680,6680,0
|
|
20230713,163900,302319580,6680,6680,6680,6680,0
|
|
20230713,163800,302319580,6680,6680,6680,6680,0
|
|
20230713,163700,302319580,6680,6680,6680,6680,0
|
|
20230713,163600,302319580,6680,6680,6680,6680,0
|
|
20230713,163500,302319580,6680,6680,6680,6680,0
|
|
20230713,163400,302319580,6680,6680,6680,6680,0
|
|
20230713,163300,302319580,6680,6680,6680,6680,0
|
|
20230713,163200,302319580,6680,6680,6680,6680,0
|
|
20230713,163100,302319580,6680,6680,6680,6680,0
|
|
20230713,163000,302319580,6680,6680,6680,6680,0
|
|
20230713,162900,302319580,6680,6680,6680,6680,0
|
|
20230713,162800,302319580,6680,6680,6680,6680,1299
|
|
20230713,162700,302319580,6680,6680,6680,6680,0
|
|
20230713,162600,302319580,6680,6680,6680,6680,0
|
|
20230713,162500,302319580,6680,6680,6680,6680,0
|
|
20230713,162400,302319580,6680,6680,6680,6680,0
|
|
20230713,162300,302319580,6680,6680,6680,6680,0
|
|
20230713,162200,302319580,6680,6680,6680,6680,0
|
|
20230713,162100,302319580,6680,6680,6680,6680,0
|
|
20230713,162000,302319580,6680,6680,6680,6680,0
|
|
20230713,161900,302319580,6680,6680,6680,6680,0
|
|
20230713,161800,302319580,6680,6680,6680,6680,0
|
|
20230713,161700,302319580,6680,6680,6680,6680,0
|
|
20230713,161600,302319580,6680,6680,6680,6680,0
|
|
20230713,161500,302319580,6680,6680,6680,6680,0
|
|
20230713,161400,302319580,6680,6680,6680,6680,0
|
|
20230713,161300,302319580,6680,6680,6680,6680,0
|
|
20230713,161200,302319580,6680,6680,6680,6680,0
|
|
20230713,161100,302319580,6680,6680,6680,6680,0
|
|
20230713,161000,302319580,6680,6680,6680,6680,0
|
|
20230713,160900,302319580,6680,6680,6680,6680,0
|
|
20230713,160800,302319580,6680,6680,6680,6680,0
|
|
20230713,160700,302319580,6680,6680,6680,6680,0
|
|
20230713,160600,302319580,6680,6680,6680,6680,0
|
|
20230713,160500,302319580,6680,6680,6680,6680,0
|
|
20230713,160400,302319580,6680,6680,6680,6680,0
|
|
20230713,160300,302319580,6680,6680,6680,6680,0
|
|
20230713,160200,302319580,6680,6680,6680,6680,0
|
|
20230713,160100,302319580,6680,6680,6680,6680,0
|
|
20230713,160000,302319580,6680,6680,6680,6680,0
|
|
20230713,155900,302319580,6680,6680,6680,6680,0
|
|
20230713,155800,302319580,6680,6680,6680,6680,1299
|
|
20230713,155700,302319580,6680,6680,6680,6680,0
|
|
20230713,155600,302319580,6680,6680,6680,6680,0
|
|
20230713,155500,302319580,6680,6680,6680,6680,0
|
|
20230713,155400,302319580,6680,6680,6680,6680,0
|
|
20230713,155300,302319580,6680,6680,6680,6680,0
|
|
20230713,155200,302319580,6680,6680,6680,6680,0
|
|
20230713,155100,302319580,6680,6680,6680,6680,0
|
|
20230713,155000,302319580,6680,6680,6680,6680,0
|
|
20230713,154900,302319580,6680,6680,6680,6680,0
|
|
20230713,154800,302319580,6680,6680,6680,6680,0
|
|
20230713,154700,302319580,6680,6680,6680,6680,0
|
|
20230713,154600,302319580,6680,6680,6680,6680,0
|
|
20230713,154500,302319580,6680,6680,6680,6680,0
|
|
20230713,154400,302319580,6680,6680,6680,6680,0
|
|
20230713,154300,302319580,6680,6680,6680,6680,0
|
|
20230713,154200,302319580,6680,6680,6680,6680,0
|
|
20230713,154100,302319580,6680,6680,6680,6680,0
|
|
20230713,154000,302319580,6680,6680,6680,6680,0
|
|
20230713,153900,302319580,6680,6680,6680,6680,0
|
|
20230713,153800,302319580,6680,6680,6680,6680,0
|
|
20230713,153700,302319580,6680,6680,6680,6680,0
|
|
20230713,153600,302319580,6680,6680,6680,6680,0
|
|
20230713,153500,302319580,6680,6680,6680,6680,0
|
|
20230713,153400,302319580,6680,6680,6680,6680,0
|
|
20230713,153300,302319580,6680,6680,6680,6680,0
|
|
20230713,153200,302319580,6680,6680,6680,6680,0
|
|
20230713,153100,302319580,6680,6680,6680,6680,0
|
|
20230713,153000,302319580,6680,6680,6680,6680,1299
|
|
20230713,152900,293642260,6670,6670,6670,6670,0
|
|
20230713,152800,293642260,6670,6670,6670,6670,0
|
|
20230713,152700,293642260,6670,6670,6670,6670,0
|
|
20230713,152600,293642260,6670,6670,6670,6670,0
|
|
20230713,152500,293642260,6670,6670,6670,6670,0
|
|
20230713,152400,293642260,6670,6670,6670,6670,0
|
|
20230713,152300,293642260,6670,6670,6670,6670,0
|
|
20230713,152200,293642260,6670,6670,6670,6670,0
|
|
20230713,152100,293642260,6670,6670,6670,6670,0
|
|
20230713,152000,293642260,6670,6670,6670,6670,0
|
|
20230713,151900,293642260,6670,6670,6670,6670,0
|
|
20230713,151800,293642260,6670,6670,6670,6670,709
|
|
20230713,151700,288913230,6680,6680,6680,6680,200
|
|
20230713,151600,287577230,6670,6670,6670,6670,0
|
|
20230713,151500,287577230,6670,6670,6670,6670,0
|
|
20230713,151400,287577230,6670,6670,6670,6670,0
|
|
20230713,151300,287577230,6670,6670,6670,6670,0
|
|
20230713,151200,287577230,6670,6670,6670,6670,200
|
|
20230713,151100,286243230,6680,6680,6680,6680,0
|
|
20230713,151000,286243230,6680,6680,6680,6680,149
|
|
20230713,150900,285247910,6670,6670,6670,6670,300
|
|
20230713,150800,283246910,6670,6670,6670,6670,0
|
|
20230713,150700,283246910,6670,6670,6670,6670,0
|
|
20230713,150600,283246910,6670,6670,6670,6670,0
|
|
20230713,150500,283246910,6670,6660,6670,6660,561
|
|
20230713,150400,279505140,6660,6660,6670,6660,730
|
|
20230713,150300,274643180,6660,6660,6660,6660,10
|
|
20230713,150200,274576580,6670,6670,6670,6670,0
|
|
20230713,150100,274576580,6670,6660,6670,6660,90
|
|
20230713,150000,273976630,6670,6670,6670,6670,50
|
|
20230713,145900,273643130,6660,6660,6660,6660,1
|
|
20230713,145800,273636470,6660,6660,6660,6660,1
|
|
20230713,145700,273629810,6660,6670,6670,6660,73
|
|
20230713,145600,273142960,6660,6660,6660,6660,0
|
|
20230713,145500,273142960,6660,6660,6660,6660,0
|
|
20230713,145400,273142960,6660,6660,6660,6660,0
|
|
20230713,145300,273142960,6660,6660,6660,6660,0
|
|
20230713,145200,273142960,6660,6670,6670,6660,220
|
|
20230713,145100,271676980,6670,6670,6690,6670,208
|
|
20230713,145000,270286580,6670,6670,6670,6670,14
|
|
20230713,144900,270193200,6670,6670,6670,6670,0
|
|
20230713,144800,270193200,6670,6670,6670,6670,1
|
|
20230713,144700,270186530,6670,6670,6670,6670,21
|
|
20230713,144600,270046460,6670,6670,6670,6670,1
|
|
20230713,144500,270039790,6670,6670,6670,6670,0
|
|
20230713,144400,270039790,6670,6670,6670,6670,40
|
|
20230713,144300,269772990,6660,6660,6660,6660,0
|
|
20230713,144200,269772990,6660,6660,6660,6660,0
|
|
20230713,144100,269772990,6660,6660,6660,6660,0
|
|
20230713,144000,269772990,6660,6670,6670,6660,168
|
|
20230713,143900,268653490,6670,6670,6670,6670,6
|
|
20230713,143800,268613470,6690,6670,6690,6670,21
|
|
20230713,143700,268473000,6690,6660,6690,6660,194
|
|
20230713,143600,267179040,6660,6660,6660,6660,0
|
|
20230713,143500,267179040,6660,6660,6660,6660,1
|
|
20230713,143400,267172380,6660,6660,6660,6660,10
|
|
20230713,143300,267105780,6660,6660,6660,6660,0
|
|
20230713,143200,267105780,6660,6660,6660,6660,0
|
|
20230713,143100,267105780,6660,6670,6670,6660,255
|
|
20230713,143000,265406580,6670,6670,6670,6670,10
|
|
20230713,142900,265339880,6670,6680,6680,6670,342
|
|
20230713,142800,263058730,6680,6680,6680,6680,10
|
|
20230713,142700,262991930,6670,6670,6670,6670,1260
|
|
20230713,142600,254587730,6670,6670,6670,6670,70
|
|
20230713,142500,254120830,6670,6670,6670,6670,0
|
|
20230713,142400,254120830,6670,6670,6670,6670,402
|
|
20230713,142300,251439490,6670,6670,6670,6670,300
|
|
20230713,142200,249438490,6670,6670,6670,6670,82
|
|
20230713,142100,248891550,6670,6670,6670,6670,286
|
|
20230713,142000,246983930,6670,6670,6670,6670,182
|
|
20230713,141900,245769990,6670,6670,6670,6670,836
|
|
20230713,141800,240193870,6670,6670,6670,6670,0
|
|
20230713,141700,240193870,6670,6670,6670,6670,0
|
|
20230713,141600,240193870,6670,6670,6670,6670,0
|
|
20230713,141500,240193870,6670,6670,6670,6670,0
|
|
20230713,141400,240193870,6670,6670,6670,6670,0
|
|
20230713,141300,240193870,6670,6670,6670,6670,0
|
|
20230713,141200,240193870,6670,6670,6670,6670,0
|
|
20230713,141100,240193870,6670,6680,6680,6670,236
|
|
20230713,141000,238619070,6680,6690,6690,6680,1267
|
|
20230713,140900,230155010,6690,6690,6690,6690,0
|
|
20230713,140800,230155010,6690,6690,6690,6690,74
|
|
20230713,140700,229659950,6680,6680,6680,6680,0
|
|
20230713,140600,229659950,6680,6680,6680,6680,0
|
|
20230713,140500,229659950,6680,6680,6680,6680,0
|
|
20230713,140400,229659950,6680,6680,6680,6680,0
|
|
20230713,140300,229659950,6680,6680,6680,6680,0
|
|
20230713,140200,229659950,6680,6680,6680,6680,82
|
|
20230713,140100,229112190,6680,6680,6680,6680,379
|
|
20230713,140000,226580470,6690,6690,6690,6690,0
|
|
20230713,135900,226580470,6690,6690,6690,6690,0
|
|
20230713,135800,226580470,6690,6690,6690,6690,113
|
|
20230713,135700,225824500,6690,6690,6690,6690,0
|
|
20230713,135600,225824500,6690,6690,6690,6690,0
|
|
20230713,135500,225824500,6690,6690,6690,6690,0
|
|
20230713,135400,225824500,6690,6690,6690,6690,0
|
|
20230713,135300,225824500,6690,6690,6690,6690,0
|
|
20230713,135200,225824500,6690,6690,6690,6690,0
|
|
20230713,135100,225824500,6690,6690,6690,6690,0
|
|
20230713,135000,225824500,6690,6690,6690,6690,0
|
|
20230713,134900,225824500,6690,6690,6690,6690,0
|
|
20230713,134800,225824500,6690,6690,6690,6690,100
|
|
20230713,134700,225155500,6690,6690,6690,6690,665
|
|
20230713,134600,220706650,6690,6690,6690,6690,0
|
|
20230713,134500,220706650,6690,6690,6690,6690,0
|
|
20230713,134400,220706650,6690,6690,6690,6690,0
|
|
20230713,134300,220706650,6690,6690,6690,6690,0
|
|
20230713,134200,220706650,6690,6690,6690,6690,0
|
|
20230713,134100,220706650,6690,6690,6690,6690,11
|
|
20230713,134000,220633060,6690,6690,6690,6690,0
|
|
20230713,133900,220633060,6690,6690,6690,6690,0
|
|
20230713,133800,220633060,6690,6690,6690,6690,19
|
|
20230713,133700,220505950,6700,6700,6700,6700,0
|
|
20230713,133600,220505950,6700,6700,6700,6700,0
|
|
20230713,133500,220505950,6700,6700,6700,6700,0
|
|
20230713,133400,220505950,6700,6700,6700,6700,0
|
|
20230713,133300,220505950,6700,6700,6700,6700,0
|
|
20230713,133200,220505950,6700,6700,6700,6700,0
|
|
20230713,133100,220505950,6700,6700,6700,6700,0
|
|
20230713,133000,220505950,6700,6700,6700,6700,0
|
|
20230713,132900,220505950,6700,6700,6700,6700,0
|
|
20230713,132800,220505950,6700,6700,6700,6700,0
|
|
20230713,132700,220505950,6700,6700,6700,6700,0
|
|
20230713,132600,220505950,6700,6700,6700,6700,0
|
|
20230713,132500,220505950,6700,6700,6700,6700,0
|
|
20230713,132400,220505950,6700,6700,6700,6700,0
|
|
20230713,132300,220505950,6700,6700,6700,6700,0
|
|
20230713,132200,220505950,6700,6700,6700,6700,0
|
|
20230713,132100,220505950,6700,6700,6700,6700,0
|
|
20230713,132000,220505950,6700,6700,6700,6700,0
|
|
20230713,131900,220505950,6700,6700,6700,6700,0
|
|
20230713,131800,220505950,6700,6700,6700,6700,493
|
|
20230713,131700,217202850,6700,6700,6700,6700,0
|
|
20230713,131600,217202850,6700,6700,6700,6700,481
|
|
20230713,131500,213980150,6700,6700,6700,6700,282
|
|
20230713,131400,212090750,6710,6710,6710,6710,0
|
|
20230713,131300,212090750,6710,6710,6710,6710,0
|
|
20230713,131200,212090750,6710,6710,6710,6710,0
|
|
20230713,131100,212090750,6710,6710,6710,6710,100
|
|
20230713,131000,211419750,6710,6710,6710,6710,32
|
|
20230713,130900,211205030,6710,6710,6710,6710,0
|
|
20230713,130800,211205030,6710,6700,6710,6700,292
|
|
20230713,130700,209246390,6700,6700,6700,6700,0
|
|
20230713,130600,209246390,6700,6700,6700,6700,0
|
|
20230713,130500,209246390,6700,6700,6700,6700,355
|
|
20230713,130400,206867890,6710,6710,6710,6710,0
|
|
20230713,130300,206867890,6710,6710,6710,6710,100
|
|
20230713,130200,206196890,6710,6710,6710,6710,0
|
|
20230713,130100,206196890,6710,6710,6710,6710,1
|
|
20230713,130000,206190180,6700,6700,6700,6700,0
|
|
20230713,125900,206190180,6700,6700,6700,6700,0
|
|
20230713,125800,206190180,6700,6700,6700,6700,0
|
|
20230713,125700,206190180,6700,6700,6700,6700,0
|
|
20230713,125600,206190180,6700,6700,6700,6700,0
|
|
20230713,125500,206190180,6700,6700,6700,6700,0
|
|
20230713,125400,206190180,6700,6710,6710,6700,1262
|
|
20230713,125300,197724860,6710,6710,6710,6710,0
|
|
20230713,125200,197724860,6710,6710,6710,6710,2000
|
|
20230713,125100,184304860,6710,6710,6710,6710,2019
|
|
20230713,125000,170757370,6720,6720,6720,6720,0
|
|
20230713,124900,170757370,6720,6720,6720,6720,0
|
|
20230713,124800,170757370,6720,6720,6720,6720,0
|
|
20230713,124700,170757370,6720,6720,6720,6720,0
|
|
20230713,124600,170757370,6720,6720,6720,6720,0
|
|
20230713,124500,170757370,6720,6720,6720,6720,230
|
|
20230713,124400,169211770,6720,6720,6720,6720,0
|
|
20230713,124300,169211770,6720,6720,6720,6720,171
|
|
20230713,124200,168062650,6720,6720,6720,6720,9
|
|
20230713,124100,168002170,6730,6730,6730,6730,0
|
|
20230713,124000,168002170,6730,6730,6730,6730,0
|
|
20230713,123900,168002170,6730,6730,6730,6730,0
|
|
20230713,123800,168002170,6730,6730,6730,6730,0
|
|
20230713,123700,168002170,6730,6730,6730,6730,0
|
|
20230713,123600,168002170,6730,6730,6730,6730,360
|
|
20230713,123500,165579370,6730,6730,6730,6730,365
|
|
20230713,123400,163122920,6730,6730,6730,6730,75
|
|
20230713,123300,162618170,6730,6730,6730,6730,50
|
|
20230713,123200,162281670,6720,6720,6720,6720,0
|
|
20230713,123100,162281670,6720,6720,6720,6720,0
|
|
20230713,123000,162281670,6720,6720,6720,6720,0
|
|
20230713,122900,162281670,6720,6720,6720,6720,0
|
|
20230713,122800,162281670,6720,6720,6720,6720,50
|
|
20230713,122700,161945670,6750,6750,6750,6750,0
|
|
20230713,122600,161945670,6750,6750,6750,6750,4
|
|
20230713,122500,161918670,6750,6750,6750,6750,0
|
|
20230713,122400,161918670,6750,6750,6750,6750,2168
|
|
20230713,122300,147284670,6750,6750,6750,6750,833
|
|
20230713,122200,141661920,6720,6720,6720,6720,0
|
|
20230713,122100,141661920,6720,6720,6720,6720,0
|
|
20230713,122000,141661920,6720,6720,6720,6720,0
|
|
20230713,121900,141661920,6720,6720,6720,6720,0
|
|
20230713,121800,141661920,6720,6720,6720,6720,20
|
|
20230713,121700,141527520,6710,6710,6710,6710,0
|
|
20230713,121600,141527520,6710,6710,6710,6710,0
|
|
20230713,121500,141527520,6710,6710,6710,6710,0
|
|
20230713,121400,141527520,6710,6710,6710,6710,0
|
|
20230713,121300,141527520,6710,6710,6710,6710,0
|
|
20230713,121200,141527520,6710,6710,6710,6710,0
|
|
20230713,121100,141527520,6710,6710,6710,6710,0
|
|
20230713,121000,141527520,6710,6710,6710,6710,0
|
|
20230713,120900,141527520,6710,6710,6710,6710,0
|
|
20230713,120800,141527520,6710,6710,6710,6710,0
|
|
20230713,120700,141527520,6710,6710,6710,6710,200
|
|
20230713,120600,140185520,6710,6710,6710,6710,0
|
|
20230713,120500,140185520,6710,6710,6710,6710,0
|
|
20230713,120400,140185520,6710,6710,6710,6710,0
|
|
20230713,120300,140185520,6710,6710,6710,6710,0
|
|
20230713,120200,140185520,6710,6710,6710,6710,0
|
|
20230713,120100,140185520,6710,6720,6720,6710,500
|
|
20230713,120000,136828520,6750,6750,6750,6750,0
|
|
20230713,115900,136828520,6750,6750,6750,6750,0
|
|
20230713,115800,136828520,6750,6750,6750,6750,0
|
|
20230713,115700,136828520,6750,6750,6750,6750,76
|
|
20230713,115600,136315520,6740,6740,6740,6740,24
|
|
20230713,115500,136153760,6740,6740,6740,6740,100
|
|
20230713,115400,135479760,6710,6710,6710,6710,0
|
|
20230713,115300,135479760,6710,6710,6710,6710,0
|
|
20230713,115200,135479760,6710,6710,6710,6710,100
|
|
20230713,115100,134808760,6710,6710,6710,6710,0
|
|
20230713,115000,134808760,6710,6710,6710,6710,0
|
|
20230713,114900,134808760,6710,6710,6710,6710,90
|
|
20230713,114800,134204860,6710,6710,6710,6710,0
|
|
20230713,114700,134204860,6710,6710,6710,6710,100
|
|
20230713,114600,133533860,6700,6700,6700,6700,0
|
|
20230713,114500,133533860,6700,6700,6700,6700,0
|
|
20230713,114400,133533860,6700,6700,6700,6700,0
|
|
20230713,114300,133533860,6700,6700,6700,6700,0
|
|
20230713,114200,133533860,6700,6700,6700,6700,0
|
|
20230713,114100,133533860,6700,6700,6700,6700,0
|
|
20230713,114000,133533860,6700,6710,6710,6700,200
|
|
20230713,113900,132193570,6710,6710,6710,6710,0
|
|
20230713,113800,132193570,6710,6710,6710,6710,4
|
|
20230713,113700,132166730,6710,6710,6710,6710,3
|
|
20230713,113600,132146600,6700,6700,6700,6700,2
|
|
20230713,113500,132133200,6700,6700,6700,6700,0
|
|
20230713,113400,132133200,6700,6710,6710,6700,101
|
|
20230713,113300,131455580,6710,6710,6710,6710,555
|
|
20230713,113200,127731530,6710,6710,6710,6710,0
|
|
20230713,113100,127731530,6710,6720,6720,6710,69
|
|
20230713,113000,127268490,6740,6740,6740,6740,0
|
|
20230713,112900,127268490,6740,6740,6740,6740,0
|
|
20230713,112800,127268490,6740,6740,6740,6740,0
|
|
20230713,112700,127268490,6740,6740,6740,6740,0
|
|
20230713,112600,127268490,6740,6740,6740,6740,0
|
|
20230713,112500,127268490,6740,6740,6740,6740,0
|
|
20230713,112400,127268490,6740,6740,6740,6740,1
|
|
20230713,112300,127261750,6710,6710,6710,6710,0
|
|
20230713,112200,127261750,6710,6710,6710,6710,0
|
|
20230713,112100,127261750,6710,6710,6710,6710,0
|
|
20230713,112000,127261750,6710,6730,6730,6710,168
|
|
20230713,111900,126132230,6740,6740,6740,6740,0
|
|
20230713,111800,126132230,6740,6740,6740,6740,15
|
|
20230713,111700,126031130,6760,6760,6760,6760,0
|
|
20230713,111600,126031130,6760,6760,6760,6760,0
|
|
20230713,111500,126031130,6760,6760,6760,6760,0
|
|
20230713,111400,126031130,6760,6760,6760,6760,0
|
|
20230713,111300,126031130,6760,6760,6760,6760,0
|
|
20230713,111200,126031130,6760,6760,6760,6760,0
|
|
20230713,111100,126031130,6760,6760,6760,6760,0
|
|
20230713,111000,126031130,6760,6740,6760,6740,3000
|
|
20230713,110900,105756140,6740,6740,6740,6740,0
|
|
20230713,110800,105756140,6740,6740,6740,6740,27
|
|
20230713,110700,105574160,6730,6730,6730,6730,0
|
|
20230713,110600,105574160,6730,6730,6730,6730,270
|
|
20230713,110500,103757060,6740,6740,6740,6740,0
|
|
20230713,110400,103757060,6740,6740,6740,6740,0
|
|
20230713,110300,103757060,6740,6740,6740,6740,0
|
|
20230713,110200,103757060,6740,6740,6740,6740,3
|
|
20230713,110100,103736840,6740,6740,6740,6740,0
|
|
20230713,110000,103736840,6740,6740,6740,6740,40
|
|
20230713,105900,103467240,6720,6720,6720,6720,0
|
|
20230713,105800,103467240,6720,6730,6730,6720,1066
|
|
20230713,105700,96301520,6740,6740,6740,6740,0
|
|
20230713,105600,96301520,6740,6740,6740,6740,0
|
|
20230713,105500,96301520,6740,6740,6740,6740,0
|
|
20230713,105400,96301520,6740,6740,6740,6740,0
|
|
20230713,105300,96301520,6740,6740,6740,6740,0
|
|
20230713,105200,96301520,6740,6740,6740,6740,0
|
|
20230713,105100,96301520,6740,6740,6740,6740,0
|
|
20230713,105000,96301520,6740,6740,6740,6740,0
|
|
20230713,104900,96301520,6740,6740,6740,6740,3
|
|
20230713,104800,96281300,6740,6740,6740,6740,0
|
|
20230713,104700,96281300,6740,6740,6740,6740,54
|
|
20230713,104600,95917340,6740,6740,6740,6740,0
|
|
20230713,104500,95917340,6740,6740,6740,6740,1
|
|
20230713,104400,95910600,6740,6740,6740,6730,277
|
|
20230713,104300,94046220,6740,6740,6740,6740,14
|
|
20230713,104200,93951860,6750,6750,6750,6750,10
|
|
20230713,104100,93884360,6740,6740,6740,6740,0
|
|
20230713,104000,93884360,6740,6740,6740,6740,0
|
|
20230713,103900,93884360,6740,6740,6740,6740,0
|
|
20230713,103800,93884360,6740,6740,6740,6740,100
|
|
20230713,103700,93210360,6740,6740,6740,6740,0
|
|
20230713,103600,93210360,6740,6740,6740,6730,19
|
|
20230713,103500,93082310,6740,6740,6740,6740,10
|
|
20230713,103400,93014910,6740,6740,6740,6740,1
|
|
20230713,103300,93008170,6740,6740,6740,6740,1
|
|
20230713,103200,93001430,6740,6740,6740,6740,14
|
|
20230713,103100,92907070,6740,6740,6740,6740,10
|
|
20230713,103000,92839670,6740,6740,6740,6740,4
|
|
20230713,102900,92812710,6740,6740,6740,6740,1
|
|
20230713,102800,92805970,6740,6740,6740,6740,0
|
|
20230713,102700,92805970,6740,6740,6740,6740,0
|
|
20230713,102600,92805970,6740,6740,6740,6740,0
|
|
20230713,102500,92805970,6740,6740,6740,6740,300
|
|
20230713,102400,90783970,6740,6740,6740,6740,0
|
|
20230713,102300,90783970,6740,6740,6740,6740,0
|
|
20230713,102200,90783970,6740,6740,6740,6740,0
|
|
20230713,102100,90783970,6740,6740,6740,6740,68
|
|
20230713,102000,90325650,6740,6740,6740,6740,14
|
|
20230713,101900,90231290,6730,6730,6730,6730,0
|
|
20230713,101800,90231290,6730,6730,6730,6730,0
|
|
20230713,101700,90231290,6730,6730,6730,6730,0
|
|
20230713,101600,90231290,6730,6730,6730,6730,0
|
|
20230713,101500,90231290,6730,6730,6730,6730,0
|
|
20230713,101400,90231290,6730,6730,6730,6730,0
|
|
20230713,101300,90231290,6730,6730,6730,6730,1000
|
|
20230713,101200,83501290,6730,6730,6730,6730,10
|
|
20230713,101100,83433990,6730,6730,6730,6730,93
|
|
20230713,101000,82808100,6740,6740,6740,6740,100
|
|
20230713,100900,82134100,6730,6730,6730,6730,0
|
|
20230713,100800,82134100,6730,6730,6730,6730,0
|
|
20230713,100700,82134100,6730,6730,6730,6730,0
|
|
20230713,100600,82134100,6730,6730,6730,6730,0
|
|
20230713,100500,82134100,6730,6730,6730,6730,0
|
|
20230713,100400,82134100,6730,6730,6730,6730,60
|
|
20230713,100300,81730300,6720,6720,6720,6720,0
|
|
20230713,100200,81730300,6720,6720,6720,6720,0
|
|
20230713,100100,81730300,6720,6720,6720,6720,0
|
|
20230713,100000,81730300,6720,6720,6720,6720,0
|
|
20230713,095900,81730300,6720,6720,6720,6720,10
|
|
20230713,095800,81663100,6720,6720,6720,6720,374
|
|
20230713,095700,79149820,6750,6750,6750,6750,151
|
|
20230713,095600,78130570,6750,6750,6750,6750,0
|
|
20230713,095500,78130570,6750,6750,6750,6750,49
|
|
20230713,095400,77799820,6750,6760,6760,6750,1135
|
|
20230713,095300,70138330,6760,6760,6760,6760,146
|
|
20230713,095200,69151370,6760,6760,6760,6760,0
|
|
20230713,095100,69151370,6760,6760,6760,6760,0
|
|
20230713,095000,69151370,6760,6760,6760,6760,0
|
|
20230713,094900,69151370,6760,6760,6760,6760,0
|
|
20230713,094800,69151370,6760,6760,6760,6760,50
|
|
20230713,094700,68813370,6760,6760,6760,6760,0
|
|
20230713,094600,68813370,6760,6760,6760,6750,289
|
|
20230713,094500,66859740,6750,6750,6750,6750,0
|
|
20230713,094400,66859740,6750,6750,6750,6750,2
|
|
20230713,094300,66846240,6750,6750,6750,6750,0
|
|
20230713,094200,66846240,6750,6750,6750,6750,210
|
|
20230713,094100,65428740,6750,6740,6750,6740,2053
|
|
20230713,094000,51580990,6740,6740,6740,6740,0
|
|
20230713,093900,51580990,6740,6740,6740,6740,0
|
|
20230713,093800,51580990,6740,6720,6740,6700,159
|
|
20230713,093700,50514820,6740,6740,6740,6740,0
|
|
20230713,093600,50514820,6740,6740,6740,6740,0
|
|
20230713,093500,50514820,6740,6740,6740,6740,0
|
|
20230713,093400,50514820,6740,6710,6740,6710,2
|
|
20230713,093300,50501370,6740,6740,6740,6740,0
|
|
20230713,093200,50501370,6740,6740,6740,6740,0
|
|
20230713,093100,50501370,6740,6740,6740,6740,2
|
|
20230713,093000,50487890,6710,6700,6710,6700,957
|
|
20230713,092900,44066460,6690,6690,6690,6690,1
|
|
20230713,092800,44059770,6690,6690,6690,6690,0
|
|
20230713,092700,44059770,6690,6700,6700,6690,16
|
|
20230713,092600,43952590,6700,6710,6710,6700,25
|
|
20230713,092500,43784860,6710,6710,6710,6710,15
|
|
20230713,092400,43684210,6710,6710,6710,6710,0
|
|
20230713,092300,43684210,6710,6710,6710,6710,20
|
|
20230713,092200,43550010,6720,6720,6720,6720,5
|
|
20230713,092100,43516410,6720,6720,6720,6720,200
|
|
20230713,092000,42172410,6720,6730,6730,6720,1000
|
|
20230713,091900,35447410,6720,6720,6720,6720,500
|
|
20230713,091800,32087410,6690,6690,6690,6690,0
|
|
20230713,091700,32087410,6690,6690,6690,6690,51
|
|
20230713,091600,31746220,6680,6680,6680,6680,0
|
|
20230713,091500,31746220,6680,6720,6720,6680,447
|
|
20230713,091400,28750370,6730,6730,6730,6730,0
|
|
20230713,091300,28750370,6730,6730,6730,6730,0
|
|
20230713,091200,28750370,6730,6730,6730,6730,0
|
|
20230713,091100,28750370,6730,6730,6740,6730,526
|
|
20230713,091000,25210230,6740,6750,6750,6740,64
|
|
20230713,090900,24778370,6750,6750,6750,6750,70
|
|
20230713,090800,24305870,6740,6740,6740,6740,0
|
|
20230713,090700,24305870,6740,6730,6740,6730,221
|
|
20230713,090600,22817040,6730,6730,6730,6730,30
|
|
20230713,090500,22615140,6740,6740,6740,6740,4
|
|
20230713,090400,22588180,6750,6760,6760,6750,1176
|
|
20230713,090300,14650140,6750,6760,6760,6750,54
|
|
20230713,090200,14285300,6760,6760,6760,6760,253
|
|
20230713,090100,12575020,6760,6770,6770,6760,77
|
|
20230713,090000,12054450,6750,6770,6770,6750,1781
|