625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192200,198014820,6470,6470,6470,6470,1436
|
|
20230720,192100,198014820,6470,6470,6470,6470,0
|
|
20230720,192000,198014820,6470,6470,6470,6470,0
|
|
20230720,191900,198014820,6470,6470,6470,6470,0
|
|
20230720,191800,198014820,6470,6470,6470,6470,0
|
|
20230720,191700,198014820,6470,6470,6470,6470,0
|
|
20230720,191600,198014820,6470,6470,6470,6470,0
|
|
20230720,191500,198014820,6470,6470,6470,6470,0
|
|
20230720,191400,198014820,6470,6470,6470,6470,0
|
|
20230720,191300,198014820,6470,6470,6470,6470,0
|
|
20230720,191200,198014820,6470,6470,6470,6470,0
|
|
20230720,191100,198014820,6470,6470,6470,6470,0
|
|
20230720,191000,198014820,6470,6470,6470,6470,0
|
|
20230720,190900,198014820,6470,6470,6470,6470,0
|
|
20230720,190800,198014820,6470,6470,6470,6470,0
|
|
20230720,190700,198014820,6470,6470,6470,6470,0
|
|
20230720,190600,198014820,6470,6470,6470,6470,0
|
|
20230720,190500,198014820,6470,6470,6470,6470,0
|
|
20230720,190400,198014820,6470,6470,6470,6470,0
|
|
20230720,190300,198014820,6470,6470,6470,6470,0
|
|
20230720,190200,198014820,6470,6470,6470,6470,0
|
|
20230720,190100,198014820,6470,6470,6470,6470,0
|
|
20230720,190000,198014820,6470,6470,6470,6470,0
|
|
20230720,185900,198014820,6470,6470,6470,6470,0
|
|
20230720,185800,198014820,6470,6470,6470,6470,0
|
|
20230720,185700,198014820,6470,6470,6470,6470,0
|
|
20230720,185600,198014820,6470,6470,6470,6470,0
|
|
20230720,185500,198014820,6470,6470,6470,6470,0
|
|
20230720,185400,198014820,6470,6470,6470,6470,0
|
|
20230720,185300,198014820,6470,6470,6470,6470,0
|
|
20230720,185200,198014820,6470,6470,6470,6470,1436
|
|
20230720,185100,198014820,6470,6470,6470,6470,0
|
|
20230720,185000,198014820,6470,6470,6470,6470,0
|
|
20230720,184900,198014820,6470,6470,6470,6470,0
|
|
20230720,184800,198014820,6470,6470,6470,6470,0
|
|
20230720,184700,198014820,6470,6470,6470,6470,0
|
|
20230720,184600,198014820,6470,6470,6470,6470,0
|
|
20230720,184500,198014820,6470,6470,6470,6470,0
|
|
20230720,184400,198014820,6470,6470,6470,6470,0
|
|
20230720,184300,198014820,6470,6470,6470,6470,0
|
|
20230720,184200,198014820,6470,6470,6470,6470,0
|
|
20230720,184100,198014820,6470,6470,6470,6470,0
|
|
20230720,184000,198014820,6470,6470,6470,6470,0
|
|
20230720,183900,198014820,6470,6470,6470,6470,0
|
|
20230720,183800,198014820,6470,6470,6470,6470,0
|
|
20230720,183700,198014820,6470,6470,6470,6470,0
|
|
20230720,183600,198014820,6470,6470,6470,6470,0
|
|
20230720,183500,198014820,6470,6470,6470,6470,0
|
|
20230720,183400,198014820,6470,6470,6470,6470,0
|
|
20230720,183300,198014820,6470,6470,6470,6470,0
|
|
20230720,183200,198014820,6470,6470,6470,6470,0
|
|
20230720,183100,198014820,6470,6470,6470,6470,0
|
|
20230720,183000,198014820,6470,6470,6470,6470,0
|
|
20230720,182900,198014820,6470,6470,6470,6470,0
|
|
20230720,182800,198014820,6470,6470,6470,6470,0
|
|
20230720,182700,198014820,6470,6470,6470,6470,0
|
|
20230720,182600,198014820,6470,6470,6470,6470,0
|
|
20230720,182500,198014820,6470,6470,6470,6470,0
|
|
20230720,182400,198014820,6470,6470,6470,6470,0
|
|
20230720,182300,198014820,6470,6470,6470,6470,0
|
|
20230720,182200,198014820,6470,6470,6470,6470,1436
|
|
20230720,182100,198014820,6470,6470,6470,6470,0
|
|
20230720,182000,198014820,6470,6470,6470,6470,0
|
|
20230720,181900,198014820,6470,6470,6470,6470,0
|
|
20230720,181800,198014820,6470,6470,6470,6470,0
|
|
20230720,181700,198014820,6470,6470,6470,6470,0
|
|
20230720,181600,198014820,6470,6470,6470,6470,0
|
|
20230720,181500,198014820,6470,6470,6470,6470,0
|
|
20230720,181400,198014820,6470,6470,6470,6470,0
|
|
20230720,181300,198014820,6470,6470,6470,6470,0
|
|
20230720,181200,198014820,6470,6470,6470,6470,0
|
|
20230720,181100,198014820,6470,6470,6470,6470,0
|
|
20230720,181000,198014820,6470,6470,6470,6470,0
|
|
20230720,180900,198014820,6470,6470,6470,6470,0
|
|
20230720,180800,198014820,6470,6470,6470,6470,0
|
|
20230720,180700,198014820,6470,6470,6470,6470,0
|
|
20230720,180600,198014820,6470,6470,6470,6470,0
|
|
20230720,180500,198014820,6470,6470,6470,6470,0
|
|
20230720,180400,198014820,6470,6470,6470,6470,0
|
|
20230720,180300,198014820,6470,6470,6470,6470,0
|
|
20230720,180200,198014820,6470,6470,6470,6470,0
|
|
20230720,180100,198014820,6470,6470,6470,6470,0
|
|
20230720,180000,198014820,6470,6470,6470,6470,0
|
|
20230720,175900,198014820,6470,6470,6470,6470,0
|
|
20230720,175800,198014820,6470,6470,6470,6470,0
|
|
20230720,175700,198014820,6470,6470,6470,6470,0
|
|
20230720,175600,198014820,6470,6470,6470,6470,0
|
|
20230720,175500,198014820,6470,6470,6470,6470,0
|
|
20230720,175400,198014820,6470,6470,6470,6470,0
|
|
20230720,175300,198014820,6470,6470,6470,6470,0
|
|
20230720,175200,198014820,6470,6470,6470,6470,1436
|
|
20230720,175100,198014820,6470,6470,6470,6470,0
|
|
20230720,175000,198014820,6470,6470,6470,6470,0
|
|
20230720,174900,198014820,6470,6470,6470,6470,0
|
|
20230720,174800,198014820,6470,6470,6470,6470,0
|
|
20230720,174700,198014820,6470,6470,6470,6470,0
|
|
20230720,174600,198014820,6470,6470,6470,6470,0
|
|
20230720,174500,198014820,6470,6470,6470,6470,0
|
|
20230720,174400,198014820,6470,6470,6470,6470,0
|
|
20230720,174300,198014820,6470,6470,6470,6470,0
|
|
20230720,174200,198014820,6470,6470,6470,6470,0
|
|
20230720,174100,198014820,6470,6470,6470,6470,0
|
|
20230720,174000,198014820,6470,6470,6470,6470,0
|
|
20230720,173900,198014820,6470,6470,6470,6470,0
|
|
20230720,173800,198014820,6470,6470,6470,6470,0
|
|
20230720,173700,198014820,6470,6470,6470,6470,0
|
|
20230720,173600,198014820,6470,6470,6470,6470,0
|
|
20230720,173500,198014820,6470,6470,6470,6470,0
|
|
20230720,173400,198014820,6470,6470,6470,6470,0
|
|
20230720,173300,198014820,6470,6470,6470,6470,0
|
|
20230720,173200,198014820,6470,6470,6470,6470,0
|
|
20230720,173100,198014820,6470,6470,6470,6470,0
|
|
20230720,173000,198014820,6470,6470,6470,6470,0
|
|
20230720,172900,198014820,6470,6470,6470,6470,0
|
|
20230720,172800,198014820,6470,6470,6470,6470,0
|
|
20230720,172700,198014820,6470,6470,6470,6470,0
|
|
20230720,172600,198014820,6470,6470,6470,6470,0
|
|
20230720,172500,198014820,6470,6470,6470,6470,0
|
|
20230720,172400,198014820,6470,6470,6470,6470,0
|
|
20230720,172300,198014820,6470,6470,6470,6470,0
|
|
20230720,172200,198014820,6470,6470,6470,6470,1436
|
|
20230720,172100,198014820,6470,6470,6470,6470,0
|
|
20230720,172000,198014820,6470,6470,6470,6470,0
|
|
20230720,171900,198014820,6470,6470,6470,6470,0
|
|
20230720,171800,198014820,6470,6470,6470,6470,0
|
|
20230720,171700,198014820,6470,6470,6470,6470,0
|
|
20230720,171600,198014820,6470,6470,6470,6470,0
|
|
20230720,171500,198014820,6470,6470,6470,6470,0
|
|
20230720,171400,198014820,6470,6470,6470,6470,0
|
|
20230720,171300,198014820,6470,6470,6470,6470,0
|
|
20230720,171200,198014820,6470,6470,6470,6470,0
|
|
20230720,171100,198014820,6470,6470,6470,6470,0
|
|
20230720,171000,198014820,6470,6470,6470,6470,0
|
|
20230720,170900,198014820,6470,6470,6470,6470,0
|
|
20230720,170800,198014820,6470,6470,6470,6470,0
|
|
20230720,170700,198014820,6470,6470,6470,6470,0
|
|
20230720,170600,198014820,6470,6470,6470,6470,0
|
|
20230720,170500,198014820,6470,6470,6470,6470,0
|
|
20230720,170400,198014820,6470,6470,6470,6470,0
|
|
20230720,170300,198014820,6470,6470,6470,6470,0
|
|
20230720,170200,198014820,6470,6470,6470,6470,0
|
|
20230720,170100,198014820,6470,6470,6470,6470,0
|
|
20230720,170000,198014820,6470,6470,6470,6470,0
|
|
20230720,165900,198014820,6470,6470,6470,6470,0
|
|
20230720,165800,198014820,6470,6470,6470,6470,0
|
|
20230720,165700,198014820,6470,6470,6470,6470,0
|
|
20230720,165600,198014820,6470,6470,6470,6470,0
|
|
20230720,165500,198014820,6470,6470,6470,6470,0
|
|
20230720,165400,198014820,6470,6470,6470,6470,0
|
|
20230720,165300,198014820,6470,6470,6470,6470,0
|
|
20230720,165200,198014820,6470,6470,6470,6470,1436
|
|
20230720,165100,198014820,6470,6470,6470,6470,0
|
|
20230720,165000,198014820,6470,6470,6470,6470,0
|
|
20230720,164900,198014820,6470,6470,6470,6470,0
|
|
20230720,164800,198014820,6470,6470,6470,6470,0
|
|
20230720,164700,198014820,6470,6470,6470,6470,0
|
|
20230720,164600,198014820,6470,6470,6470,6470,0
|
|
20230720,164500,198014820,6470,6470,6470,6470,0
|
|
20230720,164400,198014820,6470,6470,6470,6470,0
|
|
20230720,164300,198014820,6470,6470,6470,6470,0
|
|
20230720,164200,198014820,6470,6470,6470,6470,0
|
|
20230720,164100,198014820,6470,6470,6470,6470,0
|
|
20230720,164000,198014820,6470,6470,6470,6470,0
|
|
20230720,163900,198014820,6470,6470,6470,6470,0
|
|
20230720,163800,198014820,6470,6470,6470,6470,0
|
|
20230720,163700,198014820,6470,6470,6470,6470,0
|
|
20230720,163600,198014820,6470,6470,6470,6470,0
|
|
20230720,163500,198014820,6470,6470,6470,6470,0
|
|
20230720,163400,198014820,6470,6470,6470,6470,0
|
|
20230720,163300,198014820,6470,6470,6470,6470,0
|
|
20230720,163200,198014820,6470,6470,6470,6470,0
|
|
20230720,163100,198014820,6470,6470,6470,6470,0
|
|
20230720,163000,198014820,6470,6470,6470,6470,0
|
|
20230720,162900,198014820,6470,6470,6470,6470,0
|
|
20230720,162800,198014820,6470,6470,6470,6470,0
|
|
20230720,162700,198014820,6470,6470,6470,6470,0
|
|
20230720,162600,198014820,6470,6470,6470,6470,0
|
|
20230720,162500,198014820,6470,6470,6470,6470,0
|
|
20230720,162400,198014820,6470,6470,6470,6470,0
|
|
20230720,162300,198014820,6470,6470,6470,6470,0
|
|
20230720,162200,198014820,6470,6470,6470,6470,1436
|
|
20230720,162100,198014820,6470,6470,6470,6470,0
|
|
20230720,162000,198014820,6470,6470,6470,6470,0
|
|
20230720,161900,198014820,6470,6470,6470,6470,0
|
|
20230720,161800,198014820,6470,6470,6470,6470,0
|
|
20230720,161700,198014820,6470,6470,6470,6470,0
|
|
20230720,161600,198014820,6470,6470,6470,6470,0
|
|
20230720,161500,198014820,6470,6470,6470,6470,0
|
|
20230720,161400,198014820,6470,6470,6470,6470,0
|
|
20230720,161300,198014820,6470,6470,6470,6470,0
|
|
20230720,161200,198014820,6470,6470,6470,6470,0
|
|
20230720,161100,198014820,6470,6470,6470,6470,0
|
|
20230720,161000,198014820,6470,6470,6470,6470,0
|
|
20230720,160900,198014820,6470,6470,6470,6470,0
|
|
20230720,160800,198014820,6470,6470,6470,6470,0
|
|
20230720,160700,198014820,6470,6470,6470,6470,0
|
|
20230720,160600,198014820,6470,6470,6470,6470,0
|
|
20230720,160500,198014820,6470,6470,6470,6470,0
|
|
20230720,160400,198014820,6470,6470,6470,6470,0
|
|
20230720,160300,198014820,6470,6470,6470,6470,0
|
|
20230720,160200,198014820,6470,6470,6470,6470,0
|
|
20230720,160100,198014820,6470,6470,6470,6470,0
|
|
20230720,160000,198014820,6470,6470,6470,6470,0
|
|
20230720,155900,198014820,6470,6470,6470,6470,0
|
|
20230720,155800,198014820,6470,6470,6470,6470,0
|
|
20230720,155700,198014820,6470,6470,6470,6470,0
|
|
20230720,155600,198014820,6470,6470,6470,6470,0
|
|
20230720,155500,198014820,6470,6470,6470,6470,0
|
|
20230720,155400,198014820,6470,6470,6470,6470,0
|
|
20230720,155300,198014820,6470,6470,6470,6470,0
|
|
20230720,155200,198014820,6470,6470,6470,6470,1436
|
|
20230720,155100,198014820,6470,6470,6470,6470,0
|
|
20230720,155000,198014820,6470,6470,6470,6470,0
|
|
20230720,154900,198014820,6470,6470,6470,6470,0
|
|
20230720,154800,198014820,6470,6470,6470,6470,0
|
|
20230720,154700,198014820,6470,6470,6470,6470,0
|
|
20230720,154600,198014820,6470,6470,6470,6470,0
|
|
20230720,154500,198014820,6470,6470,6470,6470,0
|
|
20230720,154400,198014820,6470,6470,6470,6470,0
|
|
20230720,154300,198014820,6470,6470,6470,6470,0
|
|
20230720,154200,198014820,6470,6470,6470,6470,0
|
|
20230720,154100,198014820,6470,6470,6470,6470,0
|
|
20230720,154000,198014820,6470,6470,6470,6470,0
|
|
20230720,153900,198014820,6470,6470,6470,6470,0
|
|
20230720,153800,198014820,6470,6470,6470,6470,0
|
|
20230720,153700,198014820,6470,6470,6470,6470,0
|
|
20230720,153600,198014820,6470,6470,6470,6470,0
|
|
20230720,153500,198014820,6470,6470,6470,6470,0
|
|
20230720,153400,198014820,6470,6470,6470,6470,0
|
|
20230720,153300,198014820,6470,6470,6470,6470,0
|
|
20230720,153200,198014820,6470,6470,6470,6470,0
|
|
20230720,153100,198014820,6470,6470,6470,6470,0
|
|
20230720,153000,198014820,6470,6470,6470,6470,1436
|
|
20230720,152900,188723900,6470,6470,6470,6470,0
|
|
20230720,152800,188723900,6470,6470,6470,6470,0
|
|
20230720,152700,188723900,6470,6470,6470,6470,0
|
|
20230720,152600,188723900,6470,6470,6470,6470,0
|
|
20230720,152500,188723900,6470,6470,6470,6470,0
|
|
20230720,152400,188723900,6470,6470,6470,6470,0
|
|
20230720,152300,188723900,6470,6470,6470,6470,0
|
|
20230720,152200,188723900,6470,6470,6470,6470,0
|
|
20230720,152100,188723900,6470,6470,6470,6470,0
|
|
20230720,152000,188723900,6470,6470,6470,6470,0
|
|
20230720,151900,188723900,6470,6470,6470,6470,17
|
|
20230720,151800,188613910,6480,6480,6480,6480,5
|
|
20230720,151700,188581510,6470,6470,6470,6470,0
|
|
20230720,151600,188581510,6470,6470,6470,6470,16
|
|
20230720,151500,188477990,6500,6500,6500,6500,10
|
|
20230720,151400,188412990,6470,6470,6470,6470,33
|
|
20230720,151300,188199480,6470,6470,6470,6470,150
|
|
20230720,151200,187228980,6470,6480,6480,6470,1014
|
|
20230720,151100,180667350,6480,6480,6480,6480,0
|
|
20230720,151000,180667350,6480,6480,6480,6480,2
|
|
20230720,150900,180654390,6480,6480,6480,6480,24
|
|
20230720,150800,180498870,6470,6470,6470,6470,0
|
|
20230720,150700,180498870,6470,6470,6470,6470,0
|
|
20230720,150600,180498870,6470,6470,6470,6470,200
|
|
20230720,150500,179204870,6470,6480,6480,6470,157
|
|
20230720,150400,178188880,6470,6470,6470,6470,0
|
|
20230720,150300,178188880,6470,6470,6470,6470,518
|
|
20230720,150200,174837420,6470,6470,6470,6470,0
|
|
20230720,150100,174837420,6470,6470,6470,6470,0
|
|
20230720,150000,174837420,6470,6470,6470,6470,0
|
|
20230720,145900,174837420,6470,6480,6480,6470,184
|
|
20230720,145800,173645910,6480,6480,6480,6480,48
|
|
20230720,145700,173334870,6480,6480,6480,6480,500
|
|
20230720,145600,170094870,6500,6500,6500,6500,50
|
|
20230720,145500,169769870,6500,6500,6500,6500,0
|
|
20230720,145400,169769870,6500,6500,6500,6500,0
|
|
20230720,145300,169769870,6500,6500,6500,6500,0
|
|
20230720,145200,169769870,6500,6500,6500,6500,0
|
|
20230720,145100,169769870,6500,6500,6500,6500,0
|
|
20230720,145000,169769870,6500,6500,6500,6500,0
|
|
20230720,144900,169769870,6500,6500,6500,6500,200
|
|
20230720,144800,168469870,6500,6490,6500,6490,500
|
|
20230720,144700,165219920,6470,6470,6470,6470,0
|
|
20230720,144600,165219920,6470,6470,6470,6470,49
|
|
20230720,144500,164902890,6480,6490,6490,6480,868
|
|
20230720,144400,159278240,6490,6490,6490,6490,348
|
|
20230720,144300,157019720,6480,6480,6480,6480,0
|
|
20230720,144200,157019720,6480,6480,6480,6480,0
|
|
20230720,144100,157019720,6480,6480,6480,6480,100
|
|
20230720,144000,156371720,6480,6480,6480,6480,4
|
|
20230720,143900,156345800,6480,6480,6480,6480,42
|
|
20230720,143800,156073640,6470,6470,6470,6470,0
|
|
20230720,143700,156073640,6470,6470,6470,6470,0
|
|
20230720,143600,156073640,6470,6480,6480,6470,176
|
|
20230720,143500,154934420,6470,6480,6480,6470,750
|
|
20230720,143400,150077270,6480,6480,6480,6480,0
|
|
20230720,143300,150077270,6480,6480,6480,6480,0
|
|
20230720,143200,150077270,6480,6480,6480,6480,27
|
|
20230720,143100,149902310,6480,6480,6480,6480,0
|
|
20230720,143000,149902310,6480,6480,6480,6480,0
|
|
20230720,142900,149902310,6480,6480,6480,6480,0
|
|
20230720,142800,149902310,6480,6480,6480,6480,0
|
|
20230720,142700,149902310,6480,6480,6480,6480,0
|
|
20230720,142600,149902310,6480,6480,6480,6480,200
|
|
20230720,142500,148606310,6490,6490,6490,6490,1
|
|
20230720,142400,148599820,6490,6480,6490,6480,101
|
|
20230720,142300,147944340,6500,6500,6500,6500,0
|
|
20230720,142200,147944340,6500,6500,6500,6500,0
|
|
20230720,142100,147944340,6500,6500,6500,6500,3
|
|
20230720,142000,147924840,6480,6480,6480,6480,0
|
|
20230720,141900,147924840,6480,6480,6480,6480,0
|
|
20230720,141800,147924840,6480,6480,6480,6480,116
|
|
20230720,141700,147173160,6480,6480,6480,6480,0
|
|
20230720,141600,147173160,6480,6480,6480,6480,0
|
|
20230720,141500,147173160,6480,6480,6480,6480,1650
|
|
20230720,141400,136481160,6480,6480,6480,6480,0
|
|
20230720,141300,136481160,6480,6480,6480,6480,0
|
|
20230720,141200,136481160,6480,6480,6480,6480,0
|
|
20230720,141100,136481160,6480,6480,6480,6480,153
|
|
20230720,141000,135489720,6500,6500,6500,6500,0
|
|
20230720,140900,135489720,6500,6500,6500,6500,0
|
|
20230720,140800,135489720,6500,6500,6500,6500,0
|
|
20230720,140700,135489720,6500,6500,6500,6500,0
|
|
20230720,140600,135489720,6500,6500,6500,6500,0
|
|
20230720,140500,135489720,6500,6500,6500,6500,0
|
|
20230720,140400,135489720,6500,6480,6500,6480,122
|
|
20230720,140300,134699140,6480,6490,6490,6480,550
|
|
20230720,140200,131135090,6480,6480,6480,6480,20
|
|
20230720,140100,131005490,6480,6480,6480,6480,326
|
|
20230720,140000,128893010,6490,6490,6490,6490,0
|
|
20230720,135900,128893010,6490,6490,6490,6490,0
|
|
20230720,135800,128893010,6490,6490,6490,6490,220
|
|
20230720,135700,127465210,6480,6480,6480,6480,50
|
|
20230720,135600,127141210,6490,6490,6490,6490,0
|
|
20230720,135500,127141210,6490,6490,6490,6490,2718
|
|
20230720,135400,109501390,6510,6510,6510,6510,0
|
|
20230720,135300,109501390,6510,6510,6510,6510,0
|
|
20230720,135200,109501390,6510,6510,6510,6510,9
|
|
20230720,135100,109442800,6510,6510,6510,6510,0
|
|
20230720,135000,109442800,6510,6510,6510,6510,9
|
|
20230720,134900,109384210,6510,6510,6510,6510,1
|
|
20230720,134800,109377700,6520,6520,6520,6520,0
|
|
20230720,134700,109377700,6520,6500,6520,6500,341
|
|
20230720,134600,107155800,6490,6490,6490,6490,0
|
|
20230720,134500,107155800,6490,6490,6490,6490,0
|
|
20230720,134400,107155800,6490,6490,6490,6490,0
|
|
20230720,134300,107155800,6490,6490,6490,6490,0
|
|
20230720,134200,107155800,6490,6490,6490,6490,0
|
|
20230720,134100,107155800,6490,6490,6490,6490,6
|
|
20230720,134000,107116860,6500,6500,6500,6500,0
|
|
20230720,133900,107116860,6500,6500,6500,6500,0
|
|
20230720,133800,107116860,6500,6500,6500,6500,0
|
|
20230720,133700,107116860,6500,6500,6500,6500,0
|
|
20230720,133600,107116860,6500,6500,6500,6500,0
|
|
20230720,133500,107116860,6500,6500,6500,6500,0
|
|
20230720,133400,107116860,6500,6500,6500,6500,0
|
|
20230720,133300,107116860,6500,6500,6500,6500,0
|
|
20230720,133200,107116860,6500,6500,6500,6500,0
|
|
20230720,133100,107116860,6500,6500,6500,6500,0
|
|
20230720,133000,107116860,6500,6500,6500,6500,0
|
|
20230720,132900,107116860,6500,6490,6500,6490,51
|
|
20230720,132800,106785860,6500,6500,6500,6500,0
|
|
20230720,132700,106785860,6500,6500,6500,6500,0
|
|
20230720,132600,106785860,6500,6500,6500,6500,0
|
|
20230720,132500,106785860,6500,6500,6500,6500,0
|
|
20230720,132400,106785860,6500,6500,6500,6500,0
|
|
20230720,132300,106785860,6500,6500,6500,6500,9
|
|
20230720,132200,106727360,6480,6480,6480,6480,0
|
|
20230720,132100,106727360,6480,6480,6480,6480,0
|
|
20230720,132000,106727360,6480,6480,6480,6480,0
|
|
20230720,131900,106727360,6480,6480,6480,6480,0
|
|
20230720,131800,106727360,6480,6480,6480,6480,0
|
|
20230720,131700,106727360,6480,6480,6480,6480,0
|
|
20230720,131600,106727360,6480,6480,6480,6480,0
|
|
20230720,131500,106727360,6480,6480,6480,6480,0
|
|
20230720,131400,106727360,6480,6480,6480,6480,0
|
|
20230720,131300,106727360,6480,6480,6480,6480,0
|
|
20230720,131200,106727360,6480,6480,6480,6480,1
|
|
20230720,131100,106720880,6490,6490,6490,6490,16
|
|
20230720,131000,106617040,6490,6490,6490,6490,141
|
|
20230720,130900,105701950,6490,6490,6490,6490,55
|
|
20230720,130800,105345000,6500,6500,6500,6500,143
|
|
20230720,130700,104415500,6500,6500,6500,6500,150
|
|
20230720,130600,103440500,6500,6500,6500,6500,0
|
|
20230720,130500,103440500,6500,6500,6500,6500,0
|
|
20230720,130400,103440500,6500,6500,6500,6500,20
|
|
20230720,130300,103310500,6500,6500,6500,6500,1
|
|
20230720,130200,103304000,6520,6520,6520,6520,10
|
|
20230720,130100,103238800,6520,6520,6520,6520,76
|
|
20230720,130000,102743280,6500,6500,6500,6500,0
|
|
20230720,125900,102743280,6500,6500,6500,6500,0
|
|
20230720,125800,102743280,6500,6500,6500,6500,0
|
|
20230720,125700,102743280,6500,6500,6500,6500,0
|
|
20230720,125600,102743280,6500,6500,6500,6500,0
|
|
20230720,125500,102743280,6500,6500,6500,6500,0
|
|
20230720,125400,102743280,6500,6500,6500,6500,0
|
|
20230720,125300,102743280,6500,6500,6500,6500,528
|
|
20230720,125200,99311280,6490,6490,6490,6490,0
|
|
20230720,125100,99311280,6490,6490,6490,6490,14
|
|
20230720,125000,99220420,6500,6500,6500,6500,3
|
|
20230720,124900,99200920,6500,6500,6500,6500,0
|
|
20230720,124800,99200920,6500,6500,6500,6500,0
|
|
20230720,124700,99200920,6500,6500,6500,6500,0
|
|
20230720,124600,99200920,6500,6500,6500,6500,0
|
|
20230720,124500,99200920,6500,6500,6500,6500,0
|
|
20230720,124400,99200920,6500,6500,6500,6500,0
|
|
20230720,124300,99200920,6500,6500,6500,6500,2
|
|
20230720,124200,99187920,6500,6500,6500,6500,0
|
|
20230720,124100,99187920,6500,6500,6500,6500,0
|
|
20230720,124000,99187920,6500,6500,6500,6500,0
|
|
20230720,123900,99187920,6500,6500,6500,6500,0
|
|
20230720,123800,99187920,6500,6500,6500,6500,1
|
|
20230720,123700,99181420,6500,6500,6500,6500,0
|
|
20230720,123600,99181420,6500,6490,6500,6480,540
|
|
20230720,123500,95677240,6500,6500,6500,6500,0
|
|
20230720,123400,95677240,6500,6500,6500,6500,0
|
|
20230720,123300,95677240,6500,6500,6500,6500,15
|
|
20230720,123200,95579740,6500,6500,6500,6500,100
|
|
20230720,123100,94929740,6500,6500,6500,6500,0
|
|
20230720,123000,94929740,6500,6500,6500,6500,0
|
|
20230720,122900,94929740,6500,6500,6500,6500,1545
|
|
20230720,122800,84887240,6500,6500,6500,6500,216
|
|
20230720,122700,83483240,6490,6490,6490,6490,0
|
|
20230720,122600,83483240,6490,6490,6490,6490,117
|
|
20230720,122500,82723910,6490,6490,6490,6490,0
|
|
20230720,122400,82723910,6490,6490,6490,6490,0
|
|
20230720,122300,82723910,6490,6490,6490,6490,0
|
|
20230720,122200,82723910,6490,6490,6490,6490,0
|
|
20230720,122100,82723910,6490,6490,6490,6490,0
|
|
20230720,122000,82723910,6490,6490,6490,6490,0
|
|
20230720,121900,82723910,6490,6490,6490,6490,0
|
|
20230720,121800,82723910,6490,6490,6490,6490,28
|
|
20230720,121700,82542190,6490,6490,6490,6490,26
|
|
20230720,121600,82373450,6490,6490,6490,6490,45
|
|
20230720,121500,82081400,6490,6490,6490,6490,0
|
|
20230720,121400,82081400,6490,6490,6490,6490,0
|
|
20230720,121300,82081400,6490,6490,6490,6490,0
|
|
20230720,121200,82081400,6490,6490,6490,6490,100
|
|
20230720,121100,81432400,6480,6480,6480,6480,0
|
|
20230720,121000,81432400,6480,6480,6480,6480,0
|
|
20230720,120900,81432400,6480,6480,6480,6480,123
|
|
20230720,120800,80635360,6470,6470,6470,6470,0
|
|
20230720,120700,80635360,6470,6470,6470,6470,0
|
|
20230720,120600,80635360,6470,6470,6470,6470,0
|
|
20230720,120500,80635360,6470,6470,6470,6470,0
|
|
20230720,120400,80635360,6470,6470,6470,6470,0
|
|
20230720,120300,80635360,6470,6470,6470,6470,0
|
|
20230720,120200,80635360,6470,6470,6470,6470,0
|
|
20230720,120100,80635360,6470,6470,6470,6470,0
|
|
20230720,120000,80635360,6470,6470,6470,6470,0
|
|
20230720,115900,80635360,6470,6470,6470,6470,0
|
|
20230720,115800,80635360,6470,6470,6470,6470,183
|
|
20230720,115700,79451350,6470,6470,6470,6470,0
|
|
20230720,115600,79451350,6470,6470,6470,6470,0
|
|
20230720,115500,79451350,6470,6480,6480,6470,140
|
|
20230720,115400,78544550,6470,6470,6470,6470,0
|
|
20230720,115300,78544550,6470,6470,6470,6470,0
|
|
20230720,115200,78544550,6470,6470,6470,6470,0
|
|
20230720,115100,78544550,6470,6470,6470,6470,0
|
|
20230720,115000,78544550,6470,6470,6470,6470,0
|
|
20230720,114900,78544550,6470,6510,6510,6470,4499
|
|
20230720,114800,49372320,6510,6510,6510,6510,0
|
|
20230720,114700,49372320,6510,6510,6510,6510,0
|
|
20230720,114600,49372320,6510,6520,6520,6510,46
|
|
20230720,114500,49072660,6510,6520,6520,6510,22
|
|
20230720,114400,48929420,6520,6520,6520,6520,0
|
|
20230720,114300,48929420,6520,6520,6520,6520,0
|
|
20230720,114200,48929420,6520,6520,6520,6520,0
|
|
20230720,114100,48929420,6520,6520,6520,6520,0
|
|
20230720,114000,48929420,6520,6520,6520,6520,0
|
|
20230720,113900,48929420,6520,6520,6520,6520,0
|
|
20230720,113800,48929420,6520,6520,6520,6520,15
|
|
20230720,113700,48831620,6530,6530,6530,6530,0
|
|
20230720,113600,48831620,6530,6530,6530,6530,0
|
|
20230720,113500,48831620,6530,6530,6530,6530,0
|
|
20230720,113400,48831620,6530,6530,6530,6530,50
|
|
20230720,113300,48505120,6530,6530,6530,6530,0
|
|
20230720,113200,48505120,6530,6530,6530,6530,0
|
|
20230720,113100,48505120,6530,6530,6530,6530,0
|
|
20230720,113000,48505120,6530,6530,6530,6530,1
|
|
20230720,112900,48498590,6510,6510,6510,6510,0
|
|
20230720,112800,48498590,6510,6510,6510,6510,100
|
|
20230720,112700,47847590,6510,6510,6510,6510,0
|
|
20230720,112600,47847590,6510,6510,6510,6510,0
|
|
20230720,112500,47847590,6510,6510,6510,6510,0
|
|
20230720,112400,47847590,6510,6510,6510,6510,0
|
|
20230720,112300,47847590,6510,6510,6510,6510,0
|
|
20230720,112200,47847590,6510,6510,6510,6510,0
|
|
20230720,112100,47847590,6510,6510,6510,6510,0
|
|
20230720,112000,47847590,6510,6510,6510,6510,0
|
|
20230720,111900,47847590,6510,6510,6510,6510,0
|
|
20230720,111800,47847590,6510,6520,6520,6510,87
|
|
20230720,111700,47281180,6520,6520,6520,6520,0
|
|
20230720,111600,47281180,6520,6520,6520,6520,0
|
|
20230720,111500,47281180,6520,6520,6520,6520,0
|
|
20230720,111400,47281180,6520,6520,6520,6520,0
|
|
20230720,111300,47281180,6520,6520,6520,6520,0
|
|
20230720,111200,47281180,6520,6540,6540,6520,232
|
|
20230720,111100,45764350,6550,6520,6550,6520,51
|
|
20230720,111000,45431450,6510,6510,6510,6510,0
|
|
20230720,110900,45431450,6510,6510,6510,6510,0
|
|
20230720,110800,45431450,6510,6510,6510,6510,52
|
|
20230720,110700,45092930,6510,6510,6510,6510,0
|
|
20230720,110600,45092930,6510,6510,6510,6510,0
|
|
20230720,110500,45092930,6510,6510,6510,6510,230
|
|
20230720,110400,43595630,6490,6490,6490,6490,0
|
|
20230720,110300,43595630,6490,6490,6490,6490,0
|
|
20230720,110200,43595630,6490,6490,6490,6490,111
|
|
20230720,110100,42875240,6480,6480,6480,6480,0
|
|
20230720,110000,42875240,6480,6480,6480,6480,0
|
|
20230720,105900,42875240,6480,6480,6480,6480,0
|
|
20230720,105800,42875240,6480,6490,6490,6480,155
|
|
20230720,105700,41870580,6490,6490,6490,6490,0
|
|
20230720,105600,41870580,6490,6490,6490,6490,100
|
|
20230720,105500,41221580,6490,6490,6490,6490,1
|
|
20230720,105400,41215090,6500,6500,6500,6500,0
|
|
20230720,105300,41215090,6500,6500,6500,6500,246
|
|
20230720,105200,39616090,6500,6500,6500,6500,0
|
|
20230720,105100,39616090,6500,6500,6500,6500,114
|
|
20230720,105000,38875090,6490,6490,6490,6490,0
|
|
20230720,104900,38875090,6490,6490,6490,6490,0
|
|
20230720,104800,38875090,6490,6490,6490,6490,20
|
|
20230720,104700,38745290,6490,6490,6490,6490,87
|
|
20230720,104600,38180660,6490,6490,6490,6490,0
|
|
20230720,104500,38180660,6490,6490,6490,6490,0
|
|
20230720,104400,38180660,6490,6490,6490,6490,20
|
|
20230720,104300,38050860,6480,6480,6480,6480,0
|
|
20230720,104200,38050860,6480,6480,6480,6480,0
|
|
20230720,104100,38050860,6480,6480,6480,6480,0
|
|
20230720,104000,38050860,6480,6480,6480,6480,0
|
|
20230720,103900,38050860,6480,6480,6480,6480,1
|
|
20230720,103800,38044380,6480,6480,6480,6480,95
|
|
20230720,103700,37428780,6480,6480,6480,6480,0
|
|
20230720,103600,37428780,6480,6480,6480,6480,6
|
|
20230720,103500,37389900,6480,6480,6480,6480,0
|
|
20230720,103400,37389900,6480,6480,6480,6480,0
|
|
20230720,103300,37389900,6480,6480,6480,6480,406
|
|
20230720,103200,34759020,6480,6480,6480,6480,0
|
|
20230720,103100,34759020,6480,6480,6480,6480,0
|
|
20230720,103000,34759020,6480,6480,6480,6480,0
|
|
20230720,102900,34759020,6480,6480,6480,6480,454
|
|
20230720,102800,31817100,6490,6490,6490,6490,269
|
|
20230720,102700,30071290,6490,6490,6490,6490,0
|
|
20230720,102600,30071290,6490,6490,6490,6490,50
|
|
20230720,102500,29746790,6490,6490,6490,6490,0
|
|
20230720,102400,29746790,6490,6490,6490,6490,200
|
|
20230720,102300,28448790,6500,6500,6500,6500,0
|
|
20230720,102200,28448790,6500,6480,6500,6480,83
|
|
20230720,102100,27909550,6480,6480,6480,6480,0
|
|
20230720,102000,27909550,6480,6480,6480,6480,50
|
|
20230720,101900,27585550,6470,6470,6470,6470,0
|
|
20230720,101800,27585550,6470,6480,6480,6470,350
|
|
20230720,101700,25318820,6500,6500,6500,6500,0
|
|
20230720,101600,25318820,6500,6500,6500,6500,1
|
|
20230720,101500,25312320,6470,6470,6470,6470,0
|
|
20230720,101400,25312320,6470,6470,6470,6470,0
|
|
20230720,101300,25312320,6470,6470,6470,6470,0
|
|
20230720,101200,25312320,6470,6470,6470,6470,12
|
|
20230720,101100,25234680,6470,6470,6470,6470,2
|
|
20230720,101000,25221740,6470,6470,6470,6470,0
|
|
20230720,100900,25221740,6470,6470,6470,6470,0
|
|
20230720,100800,25221740,6470,6470,6470,6470,0
|
|
20230720,100700,25221740,6470,6470,6470,6470,3
|
|
20230720,100600,25202330,6470,6470,6470,6470,8
|
|
20230720,100500,25150570,6470,6470,6470,6470,0
|
|
20230720,100400,25150570,6470,6470,6470,6470,2
|
|
20230720,100300,25137630,6470,6480,6480,6470,562
|
|
20230720,100200,21497280,6480,6480,6480,6480,0
|
|
20230720,100100,21497280,6480,6480,6480,6480,0
|
|
20230720,100000,21497280,6480,6480,6480,6480,0
|
|
20230720,095900,21497280,6480,6480,6480,6480,0
|
|
20230720,095800,21497280,6480,6480,6480,6480,0
|
|
20230720,095700,21497280,6480,6480,6480,6480,0
|
|
20230720,095600,21497280,6480,6480,6480,6480,0
|
|
20230720,095500,21497280,6480,6480,6480,6480,0
|
|
20230720,095400,21497280,6480,6480,6480,6480,0
|
|
20230720,095300,21497280,6480,6480,6480,6480,0
|
|
20230720,095200,21497280,6480,6480,6480,6480,0
|
|
20230720,095100,21497280,6480,6490,6490,6480,800
|
|
20230720,095000,16309410,6480,6480,6480,6480,0
|
|
20230720,094900,16309410,6480,6480,6480,6480,0
|
|
20230720,094800,16309410,6480,6480,6480,6480,0
|
|
20230720,094700,16309410,6480,6480,6480,6480,0
|
|
20230720,094600,16309410,6480,6480,6480,6480,0
|
|
20230720,094500,16309410,6480,6480,6480,6480,0
|
|
20230720,094400,16309410,6480,6480,6480,6480,0
|
|
20230720,094300,16309410,6480,6480,6480,6480,0
|
|
20230720,094200,16309410,6480,6480,6480,6480,0
|
|
20230720,094100,16309410,6480,6490,6490,6480,188
|
|
20230720,094000,15089840,6490,6490,6490,6490,0
|
|
20230720,093900,15089840,6490,6490,6490,6490,10
|
|
20230720,093800,15024940,6490,6490,6490,6490,1
|
|
20230720,093700,15018450,6490,6490,6490,6490,3
|
|
20230720,093600,14998980,6500,6510,6510,6500,41
|
|
20230720,093500,14732080,6510,6510,6510,6510,30
|
|
20230720,093400,14536780,6510,6510,6510,6510,1
|
|
20230720,093300,14530270,6480,6480,6480,6480,0
|
|
20230720,093200,14530270,6480,6480,6480,6480,1
|
|
20230720,093100,14523790,6510,6510,6510,6510,1
|
|
20230720,093000,14517280,6480,6480,6480,6480,88
|
|
20230720,092900,13947040,6470,6470,6470,6470,0
|
|
20230720,092800,13947040,6470,6470,6470,6470,26
|
|
20230720,092700,13778820,6470,6470,6470,6470,2
|
|
20230720,092600,13765880,6470,6470,6470,6470,0
|
|
20230720,092500,13765880,6470,6470,6470,6470,24
|
|
20230720,092400,13610600,6470,6470,6470,6470,0
|
|
20230720,092300,13610600,6470,6470,6470,6470,0
|
|
20230720,092200,13610600,6470,6470,6470,6470,0
|
|
20230720,092100,13610600,6470,6510,6510,6470,36
|
|
20230720,092000,13377280,6510,6500,6510,6500,10
|
|
20230720,091900,13312230,6510,6510,6510,6510,36
|
|
20230720,091800,13077870,6460,6460,6460,6460,0
|
|
20230720,091700,13077870,6460,6460,6460,6460,50
|
|
20230720,091600,12754870,6460,6460,6460,6460,4
|
|
20230720,091500,12729030,6460,6460,6460,6460,24
|
|
20230720,091400,12573990,6460,6460,6460,6460,0
|
|
20230720,091300,12573990,6460,6460,6460,6460,0
|
|
20230720,091200,12573990,6460,6470,6470,6460,1015
|
|
20230720,091100,6014480,6480,6480,6480,6480,0
|
|
20230720,091000,6014480,6480,6480,6480,6480,55
|
|
20230720,090900,5658080,6480,6480,6480,6480,0
|
|
20230720,090800,5658080,6480,6480,6480,6480,105
|
|
20230720,090700,4977680,6480,6480,6480,6480,24
|
|
20230720,090600,4822160,6470,6470,6470,6470,0
|
|
20230720,090500,4822160,6470,6470,6470,6470,0
|
|
20230720,090400,4822160,6470,6470,6470,6470,0
|
|
20230720,090300,4822160,6470,6470,6470,6470,0
|
|
20230720,090200,4822160,6470,6470,6470,6470,300
|
|
20230720,090100,2881160,6460,6460,6460,6460,0
|
|
20230720,090000,2881160,6460,6460,6460,6460,446
|