645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194200,242404870,6750,6750,6750,6750,394
|
|
20230629,194100,242404870,6750,6750,6750,6750,0
|
|
20230629,194000,242404870,6750,6750,6750,6750,0
|
|
20230629,193900,242404870,6750,6750,6750,6750,0
|
|
20230629,193800,242404870,6750,6750,6750,6750,0
|
|
20230629,193700,242404870,6750,6750,6750,6750,0
|
|
20230629,193600,242404870,6750,6750,6750,6750,0
|
|
20230629,193500,242404870,6750,6750,6750,6750,0
|
|
20230629,193400,242404870,6750,6750,6750,6750,0
|
|
20230629,193300,242404870,6750,6750,6750,6750,0
|
|
20230629,193200,242404870,6750,6750,6750,6750,0
|
|
20230629,193100,242404870,6750,6750,6750,6750,0
|
|
20230629,193000,242404870,6750,6750,6750,6750,0
|
|
20230629,192900,242404870,6750,6750,6750,6750,0
|
|
20230629,192800,242404870,6750,6750,6750,6750,0
|
|
20230629,192700,242404870,6750,6750,6750,6750,0
|
|
20230629,192600,242404870,6750,6750,6750,6750,0
|
|
20230629,192500,242404870,6750,6750,6750,6750,0
|
|
20230629,192400,242404870,6750,6750,6750,6750,0
|
|
20230629,192300,242404870,6750,6750,6750,6750,0
|
|
20230629,192200,242404870,6750,6750,6750,6750,0
|
|
20230629,192100,242404870,6750,6750,6750,6750,0
|
|
20230629,192000,242404870,6750,6750,6750,6750,0
|
|
20230629,191900,242404870,6750,6750,6750,6750,0
|
|
20230629,191800,242404870,6750,6750,6750,6750,0
|
|
20230629,191700,242404870,6750,6750,6750,6750,0
|
|
20230629,191600,242404870,6750,6750,6750,6750,0
|
|
20230629,191500,242404870,6750,6750,6750,6750,0
|
|
20230629,191400,242404870,6750,6750,6750,6750,0
|
|
20230629,191300,242404870,6750,6750,6750,6750,0
|
|
20230629,191200,242404870,6750,6750,6750,6750,394
|
|
20230629,191100,242404870,6750,6750,6750,6750,0
|
|
20230629,191000,242404870,6750,6750,6750,6750,0
|
|
20230629,190900,242404870,6750,6750,6750,6750,0
|
|
20230629,190800,242404870,6750,6750,6750,6750,0
|
|
20230629,190700,242404870,6750,6750,6750,6750,0
|
|
20230629,190600,242404870,6750,6750,6750,6750,0
|
|
20230629,190500,242404870,6750,6750,6750,6750,0
|
|
20230629,190400,242404870,6750,6750,6750,6750,0
|
|
20230629,190300,242404870,6750,6750,6750,6750,0
|
|
20230629,190200,242404870,6750,6750,6750,6750,0
|
|
20230629,190100,242404870,6750,6750,6750,6750,0
|
|
20230629,190000,242404870,6750,6750,6750,6750,0
|
|
20230629,185900,242404870,6750,6750,6750,6750,0
|
|
20230629,185800,242404870,6750,6750,6750,6750,0
|
|
20230629,185700,242404870,6750,6750,6750,6750,0
|
|
20230629,185600,242404870,6750,6750,6750,6750,0
|
|
20230629,185500,242404870,6750,6750,6750,6750,0
|
|
20230629,185400,242404870,6750,6750,6750,6750,0
|
|
20230629,185300,242404870,6750,6750,6750,6750,0
|
|
20230629,185200,242404870,6750,6750,6750,6750,0
|
|
20230629,185100,242404870,6750,6750,6750,6750,0
|
|
20230629,185000,242404870,6750,6750,6750,6750,0
|
|
20230629,184900,242404870,6750,6750,6750,6750,0
|
|
20230629,184800,242404870,6750,6750,6750,6750,0
|
|
20230629,184700,242404870,6750,6750,6750,6750,0
|
|
20230629,184600,242404870,6750,6750,6750,6750,0
|
|
20230629,184500,242404870,6750,6750,6750,6750,0
|
|
20230629,184400,242404870,6750,6750,6750,6750,0
|
|
20230629,184300,242404870,6750,6750,6750,6750,0
|
|
20230629,184200,242404870,6750,6750,6750,6750,394
|
|
20230629,184100,242404870,6750,6750,6750,6750,0
|
|
20230629,184000,242404870,6750,6750,6750,6750,0
|
|
20230629,183900,242404870,6750,6750,6750,6750,0
|
|
20230629,183800,242404870,6750,6750,6750,6750,0
|
|
20230629,183700,242404870,6750,6750,6750,6750,0
|
|
20230629,183600,242404870,6750,6750,6750,6750,0
|
|
20230629,183500,242404870,6750,6750,6750,6750,0
|
|
20230629,183400,242404870,6750,6750,6750,6750,0
|
|
20230629,183300,242404870,6750,6750,6750,6750,0
|
|
20230629,183200,242404870,6750,6750,6750,6750,0
|
|
20230629,183100,242404870,6750,6750,6750,6750,0
|
|
20230629,183000,242404870,6750,6750,6750,6750,0
|
|
20230629,182900,242404870,6750,6750,6750,6750,0
|
|
20230629,182800,242404870,6750,6750,6750,6750,0
|
|
20230629,182700,242404870,6750,6750,6750,6750,0
|
|
20230629,182600,242404870,6750,6750,6750,6750,0
|
|
20230629,182500,242404870,6750,6750,6750,6750,0
|
|
20230629,182400,242404870,6750,6750,6750,6750,0
|
|
20230629,182300,242404870,6750,6750,6750,6750,0
|
|
20230629,182200,242404870,6750,6750,6750,6750,0
|
|
20230629,182100,242404870,6750,6750,6750,6750,0
|
|
20230629,182000,242404870,6750,6750,6750,6750,0
|
|
20230629,181900,242404870,6750,6750,6750,6750,0
|
|
20230629,181800,242404870,6750,6750,6750,6750,0
|
|
20230629,181700,242404870,6750,6750,6750,6750,0
|
|
20230629,181600,242404870,6750,6750,6750,6750,0
|
|
20230629,181500,242404870,6750,6750,6750,6750,0
|
|
20230629,181400,242404870,6750,6750,6750,6750,0
|
|
20230629,181300,242404870,6750,6750,6750,6750,0
|
|
20230629,181200,242404870,6750,6750,6750,6750,394
|
|
20230629,181100,242404870,6750,6750,6750,6750,0
|
|
20230629,181000,242404870,6750,6750,6750,6750,0
|
|
20230629,180900,242404870,6750,6750,6750,6750,0
|
|
20230629,180800,242404870,6750,6750,6750,6750,0
|
|
20230629,180700,242404870,6750,6750,6750,6750,0
|
|
20230629,180600,242404870,6750,6750,6750,6750,0
|
|
20230629,180500,242404870,6750,6750,6750,6750,0
|
|
20230629,180400,242404870,6750,6750,6750,6750,0
|
|
20230629,180300,242404870,6750,6750,6750,6750,0
|
|
20230629,180200,242404870,6750,6750,6750,6750,0
|
|
20230629,180100,242404870,6750,6750,6750,6750,0
|
|
20230629,180000,242404870,6750,6750,6750,6750,0
|
|
20230629,175900,242404870,6750,6750,6750,6750,0
|
|
20230629,175800,242404870,6750,6750,6750,6750,0
|
|
20230629,175700,242404870,6750,6750,6750,6750,0
|
|
20230629,175600,242404870,6750,6750,6750,6750,0
|
|
20230629,175500,242404870,6750,6750,6750,6750,0
|
|
20230629,175400,242404870,6750,6750,6750,6750,0
|
|
20230629,175300,242404870,6750,6750,6750,6750,0
|
|
20230629,175200,242404870,6750,6750,6750,6750,0
|
|
20230629,175100,242404870,6750,6750,6750,6750,0
|
|
20230629,175000,242404870,6750,6750,6750,6750,0
|
|
20230629,174900,242404870,6750,6750,6750,6750,0
|
|
20230629,174800,242404870,6750,6750,6750,6750,0
|
|
20230629,174700,242404870,6750,6750,6750,6750,0
|
|
20230629,174600,242404870,6750,6750,6750,6750,0
|
|
20230629,174500,242404870,6750,6750,6750,6750,0
|
|
20230629,174400,242404870,6750,6750,6750,6750,0
|
|
20230629,174300,242404870,6750,6750,6750,6750,0
|
|
20230629,174200,242404870,6750,6750,6750,6750,394
|
|
20230629,174100,242404870,6750,6750,6750,6750,0
|
|
20230629,174000,242404870,6750,6750,6750,6750,0
|
|
20230629,173900,242404870,6750,6750,6750,6750,0
|
|
20230629,173800,242404870,6750,6750,6750,6750,0
|
|
20230629,173700,242404870,6750,6750,6750,6750,0
|
|
20230629,173600,242404870,6750,6750,6750,6750,0
|
|
20230629,173500,242404870,6750,6750,6750,6750,0
|
|
20230629,173400,242404870,6750,6750,6750,6750,0
|
|
20230629,173300,242404870,6750,6750,6750,6750,0
|
|
20230629,173200,242404870,6750,6750,6750,6750,0
|
|
20230629,173100,242404870,6750,6750,6750,6750,0
|
|
20230629,173000,242404870,6750,6750,6750,6750,0
|
|
20230629,172900,242404870,6750,6750,6750,6750,0
|
|
20230629,172800,242404870,6750,6750,6750,6750,0
|
|
20230629,172700,242404870,6750,6750,6750,6750,0
|
|
20230629,172600,242404870,6750,6750,6750,6750,0
|
|
20230629,172500,242404870,6750,6750,6750,6750,0
|
|
20230629,172400,242404870,6750,6750,6750,6750,0
|
|
20230629,172300,242404870,6750,6750,6750,6750,0
|
|
20230629,172200,242404870,6750,6750,6750,6750,0
|
|
20230629,172100,242404870,6750,6750,6750,6750,0
|
|
20230629,172000,242404870,6750,6750,6750,6750,0
|
|
20230629,171900,242404870,6750,6750,6750,6750,0
|
|
20230629,171800,242404870,6750,6750,6750,6750,0
|
|
20230629,171700,242404870,6750,6750,6750,6750,0
|
|
20230629,171600,242404870,6750,6750,6750,6750,0
|
|
20230629,171500,242404870,6750,6750,6750,6750,0
|
|
20230629,171400,242404870,6750,6750,6750,6750,0
|
|
20230629,171300,242404870,6750,6750,6750,6750,0
|
|
20230629,171200,242404870,6750,6750,6750,6750,394
|
|
20230629,171100,242404870,6750,6750,6750,6750,0
|
|
20230629,171000,242404870,6750,6750,6750,6750,0
|
|
20230629,170900,242404870,6750,6750,6750,6750,0
|
|
20230629,170800,242404870,6750,6750,6750,6750,0
|
|
20230629,170700,242404870,6750,6750,6750,6750,0
|
|
20230629,170600,242404870,6750,6750,6750,6750,0
|
|
20230629,170500,242404870,6750,6750,6750,6750,0
|
|
20230629,170400,242404870,6750,6750,6750,6750,0
|
|
20230629,170300,242404870,6750,6750,6750,6750,0
|
|
20230629,170200,242404870,6750,6750,6750,6750,0
|
|
20230629,170100,242404870,6750,6750,6750,6750,0
|
|
20230629,170000,242404870,6750,6750,6750,6750,0
|
|
20230629,165900,242404870,6750,6750,6750,6750,0
|
|
20230629,165800,242404870,6750,6750,6750,6750,0
|
|
20230629,165700,242404870,6750,6750,6750,6750,0
|
|
20230629,165600,242404870,6750,6750,6750,6750,0
|
|
20230629,165500,242404870,6750,6750,6750,6750,0
|
|
20230629,165400,242404870,6750,6750,6750,6750,0
|
|
20230629,165300,242404870,6750,6750,6750,6750,0
|
|
20230629,165200,242404870,6750,6750,6750,6750,0
|
|
20230629,165100,242404870,6750,6750,6750,6750,0
|
|
20230629,165000,242404870,6750,6750,6750,6750,0
|
|
20230629,164900,242404870,6750,6750,6750,6750,0
|
|
20230629,164800,242404870,6750,6750,6750,6750,0
|
|
20230629,164700,242404870,6750,6750,6750,6750,0
|
|
20230629,164600,242404870,6750,6750,6750,6750,0
|
|
20230629,164500,242404870,6750,6750,6750,6750,0
|
|
20230629,164400,242404870,6750,6750,6750,6750,0
|
|
20230629,164300,242404870,6750,6750,6750,6750,0
|
|
20230629,164200,242404870,6750,6750,6750,6750,394
|
|
20230629,164100,242404870,6750,6750,6750,6750,0
|
|
20230629,164000,242404870,6750,6750,6750,6750,0
|
|
20230629,163900,242404870,6750,6750,6750,6750,0
|
|
20230629,163800,242404870,6750,6750,6750,6750,0
|
|
20230629,163700,242404870,6750,6750,6750,6750,0
|
|
20230629,163600,242404870,6750,6750,6750,6750,0
|
|
20230629,163500,242404870,6750,6750,6750,6750,0
|
|
20230629,163400,242404870,6750,6750,6750,6750,0
|
|
20230629,163300,242404870,6750,6750,6750,6750,0
|
|
20230629,163200,242404870,6750,6750,6750,6750,0
|
|
20230629,163100,242404870,6750,6750,6750,6750,0
|
|
20230629,163000,242404870,6750,6750,6750,6750,0
|
|
20230629,162900,242404870,6750,6750,6750,6750,0
|
|
20230629,162800,242404870,6750,6750,6750,6750,0
|
|
20230629,162700,242404870,6750,6750,6750,6750,0
|
|
20230629,162600,242404870,6750,6750,6750,6750,0
|
|
20230629,162500,242404870,6750,6750,6750,6750,0
|
|
20230629,162400,242404870,6750,6750,6750,6750,0
|
|
20230629,162300,242404870,6750,6750,6750,6750,0
|
|
20230629,162200,242404870,6750,6750,6750,6750,0
|
|
20230629,162100,242404870,6750,6750,6750,6750,0
|
|
20230629,162000,242404870,6750,6750,6750,6750,0
|
|
20230629,161900,242404870,6750,6750,6750,6750,0
|
|
20230629,161800,242404870,6750,6750,6750,6750,0
|
|
20230629,161700,242404870,6750,6750,6750,6750,0
|
|
20230629,161600,242404870,6750,6750,6750,6750,0
|
|
20230629,161500,242404870,6750,6750,6750,6750,0
|
|
20230629,161400,242404870,6750,6750,6750,6750,0
|
|
20230629,161300,242404870,6750,6750,6750,6750,0
|
|
20230629,161200,242404870,6750,6750,6750,6750,394
|
|
20230629,161100,242404870,6750,6750,6750,6750,0
|
|
20230629,161000,242404870,6750,6750,6750,6750,0
|
|
20230629,160900,242404870,6750,6750,6750,6750,0
|
|
20230629,160800,242404870,6750,6750,6750,6750,0
|
|
20230629,160700,242404870,6750,6750,6750,6750,0
|
|
20230629,160600,242404870,6750,6750,6750,6750,0
|
|
20230629,160500,242404870,6750,6750,6750,6750,0
|
|
20230629,160400,242404870,6750,6750,6750,6750,0
|
|
20230629,160300,242404870,6750,6750,6750,6750,0
|
|
20230629,160200,242404870,6750,6750,6750,6750,0
|
|
20230629,160100,242404870,6750,6750,6750,6750,0
|
|
20230629,160000,242404870,6750,6750,6750,6750,0
|
|
20230629,155900,242404870,6750,6750,6750,6750,0
|
|
20230629,155800,242404870,6750,6750,6750,6750,0
|
|
20230629,155700,242404870,6750,6750,6750,6750,0
|
|
20230629,155600,242404870,6750,6750,6750,6750,0
|
|
20230629,155500,242404870,6750,6750,6750,6750,0
|
|
20230629,155400,242404870,6750,6750,6750,6750,0
|
|
20230629,155300,242404870,6750,6750,6750,6750,0
|
|
20230629,155200,242404870,6750,6750,6750,6750,0
|
|
20230629,155100,242404870,6750,6750,6750,6750,0
|
|
20230629,155000,242404870,6750,6750,6750,6750,0
|
|
20230629,154900,242404870,6750,6750,6750,6750,0
|
|
20230629,154800,242404870,6750,6750,6750,6750,0
|
|
20230629,154700,242404870,6750,6750,6750,6750,0
|
|
20230629,154600,242404870,6750,6750,6750,6750,0
|
|
20230629,154500,242404870,6750,6750,6750,6750,0
|
|
20230629,154400,242404870,6750,6750,6750,6750,0
|
|
20230629,154300,242404870,6750,6750,6750,6750,0
|
|
20230629,154200,242404870,6750,6750,6750,6750,394
|
|
20230629,154100,242404870,6750,6750,6750,6750,0
|
|
20230629,154000,242404870,6750,6750,6750,6750,0
|
|
20230629,153900,242404870,6750,6750,6750,6750,0
|
|
20230629,153800,242404870,6750,6750,6750,6750,0
|
|
20230629,153700,242404870,6750,6750,6750,6750,0
|
|
20230629,153600,242404870,6750,6750,6750,6750,0
|
|
20230629,153500,242404870,6750,6750,6750,6750,0
|
|
20230629,153400,242404870,6750,6750,6750,6750,0
|
|
20230629,153300,242404870,6750,6750,6750,6750,0
|
|
20230629,153200,242404870,6750,6750,6750,6750,0
|
|
20230629,153100,242404870,6750,6750,6750,6750,0
|
|
20230629,153000,242404870,6750,6750,6750,6750,394
|
|
20230629,152900,239745370,6800,6800,6800,6800,0
|
|
20230629,152800,239745370,6800,6800,6800,6800,0
|
|
20230629,152700,239745370,6800,6800,6800,6800,0
|
|
20230629,152600,239745370,6800,6800,6800,6800,0
|
|
20230629,152500,239745370,6800,6800,6800,6800,0
|
|
20230629,152400,239745370,6800,6800,6800,6800,0
|
|
20230629,152300,239745370,6800,6800,6800,6800,0
|
|
20230629,152200,239745370,6800,6800,6800,6800,0
|
|
20230629,152100,239745370,6800,6800,6800,6800,0
|
|
20230629,152000,239745370,6800,6800,6800,6800,0
|
|
20230629,151900,239745370,6800,6790,6800,6780,98
|
|
20230629,151800,239080470,6800,6800,6800,6800,52
|
|
20230629,151700,238726870,6800,6800,6800,6800,0
|
|
20230629,151600,238726870,6800,6800,6800,6800,0
|
|
20230629,151500,238726870,6800,6800,6800,6800,0
|
|
20230629,151400,238726870,6800,6800,6800,6800,200
|
|
20230629,151300,237366870,6810,6810,6810,6810,0
|
|
20230629,151200,237366870,6810,6810,6810,6810,3
|
|
20230629,151100,237346440,6790,6790,6790,6790,0
|
|
20230629,151000,237346440,6790,6790,6790,6790,0
|
|
20230629,150900,237346440,6790,6790,6790,6790,0
|
|
20230629,150800,237346440,6790,6790,6790,6790,0
|
|
20230629,150700,237346440,6790,6790,6790,6790,0
|
|
20230629,150600,237346440,6790,6790,6790,6790,0
|
|
20230629,150500,237346440,6790,6790,6790,6790,0
|
|
20230629,150400,237346440,6790,6790,6790,6780,2122
|
|
20230629,150300,222952260,6800,6800,6800,6800,0
|
|
20230629,150200,222952260,6800,6800,6800,6800,0
|
|
20230629,150100,222952260,6800,6800,6800,6800,0
|
|
20230629,150000,222952260,6800,6800,6800,6800,0
|
|
20230629,145900,222952260,6800,6800,6800,6800,0
|
|
20230629,145800,222952260,6800,6800,6800,6800,0
|
|
20230629,145700,222952260,6800,6800,6800,6800,0
|
|
20230629,145600,222952260,6800,6800,6800,6800,98
|
|
20230629,145500,222285860,6800,6810,6810,6800,402
|
|
20230629,145400,219551650,6820,6820,6820,6820,0
|
|
20230629,145300,219551650,6820,6820,6820,6820,0
|
|
20230629,145200,219551650,6820,6820,6820,6820,0
|
|
20230629,145100,219551650,6820,6850,6850,6820,888
|
|
20230629,145000,213487730,6840,6840,6840,6840,0
|
|
20230629,144900,213487730,6840,6840,6840,6840,0
|
|
20230629,144800,213487730,6840,6840,6840,6840,0
|
|
20230629,144700,213487730,6840,6840,6840,6840,0
|
|
20230629,144600,213487730,6840,6840,6840,6840,0
|
|
20230629,144500,213487730,6840,6840,6840,6840,0
|
|
20230629,144400,213487730,6840,6840,6840,6840,0
|
|
20230629,144300,213487730,6840,6840,6840,6840,0
|
|
20230629,144200,213487730,6840,6840,6840,6840,1
|
|
20230629,144100,213480890,6850,6850,6850,6850,0
|
|
20230629,144000,213480890,6850,6850,6850,6840,14
|
|
20230629,143900,213385040,6850,6820,6850,6820,10
|
|
20230629,143800,213316690,6870,6870,6870,6870,0
|
|
20230629,143700,213316690,6870,6870,6870,6870,0
|
|
20230629,143600,213316690,6870,6870,6870,6870,0
|
|
20230629,143500,213316690,6870,6870,6870,6870,0
|
|
20230629,143400,213316690,6870,6870,6870,6870,0
|
|
20230629,143300,213316690,6870,6870,6870,6870,0
|
|
20230629,143200,213316690,6870,6870,6870,6870,0
|
|
20230629,143100,213316690,6870,6870,6870,6870,0
|
|
20230629,143000,213316690,6870,6870,6870,6870,0
|
|
20230629,142900,213316690,6870,6870,6870,6870,0
|
|
20230629,142800,213316690,6870,6870,6870,6870,0
|
|
20230629,142700,213316690,6870,6870,6870,6870,0
|
|
20230629,142600,213316690,6870,6870,6870,6870,0
|
|
20230629,142500,213316690,6870,6870,6870,6870,0
|
|
20230629,142400,213316690,6870,6870,6870,6870,0
|
|
20230629,142300,213316690,6870,6820,6870,6820,44
|
|
20230629,142200,213016370,6820,6820,6820,6820,0
|
|
20230629,142100,213016370,6820,6820,6820,6820,0
|
|
20230629,142000,213016370,6820,6820,6820,6820,200
|
|
20230629,141900,211652370,6820,6820,6820,6820,0
|
|
20230629,141800,211652370,6820,6820,6820,6820,0
|
|
20230629,141700,211652370,6820,6820,6820,6820,0
|
|
20230629,141600,211652370,6820,6820,6820,6820,0
|
|
20230629,141500,211652370,6820,6820,6820,6820,0
|
|
20230629,141400,211652370,6820,6820,6820,6820,0
|
|
20230629,141300,211652370,6820,6820,6820,6820,0
|
|
20230629,141200,211652370,6820,6820,6820,6820,0
|
|
20230629,141100,211652370,6820,6820,6820,6820,0
|
|
20230629,141000,211652370,6820,6820,6820,6820,0
|
|
20230629,140900,211652370,6820,6820,6820,6820,0
|
|
20230629,140800,211652370,6820,6820,6820,6820,0
|
|
20230629,140700,211652370,6820,6820,6820,6820,0
|
|
20230629,140600,211652370,6820,6820,6820,6820,0
|
|
20230629,140500,211652370,6820,6820,6820,6820,0
|
|
20230629,140400,211652370,6820,6820,6820,6820,9
|
|
20230629,140300,211590990,6820,6820,6820,6820,0
|
|
20230629,140200,211590990,6820,6820,6820,6820,0
|
|
20230629,140100,211590990,6820,6820,6820,6820,0
|
|
20230629,140000,211590990,6820,6820,6820,6820,0
|
|
20230629,135900,211590990,6820,6820,6820,6820,1
|
|
20230629,135800,211584170,6820,6820,6820,6820,0
|
|
20230629,135700,211584170,6820,6820,6820,6820,1
|
|
20230629,135600,211577350,6810,6810,6810,6810,0
|
|
20230629,135500,211577350,6810,6810,6810,6810,0
|
|
20230629,135400,211577350,6810,6810,6810,6810,0
|
|
20230629,135300,211577350,6810,6810,6810,6810,0
|
|
20230629,135200,211577350,6810,6810,6810,6810,0
|
|
20230629,135100,211577350,6810,6810,6810,6810,0
|
|
20230629,135000,211577350,6810,6830,6830,6810,354
|
|
20230629,134900,209164630,6830,6830,6830,6830,0
|
|
20230629,134800,209164630,6830,6830,6830,6830,0
|
|
20230629,134700,209164630,6830,6830,6830,6830,0
|
|
20230629,134600,209164630,6830,6830,6830,6830,0
|
|
20230629,134500,209164630,6830,6830,6830,6830,0
|
|
20230629,134400,209164630,6830,6830,6830,6830,1
|
|
20230629,134300,209157800,6860,6830,6860,6830,100
|
|
20230629,134200,208472240,6830,6830,6830,6830,0
|
|
20230629,134100,208472240,6830,6800,6830,6800,300
|
|
20230629,134000,206424050,6800,6800,6800,6800,3
|
|
20230629,133900,206403650,6800,6800,6800,6800,1
|
|
20230629,133800,206396850,6780,6780,6780,6780,3
|
|
20230629,133700,206376510,6780,6780,6780,6780,5
|
|
20230629,133600,206342610,6810,6810,6810,6810,0
|
|
20230629,133500,206342610,6810,6800,6810,6800,3500
|
|
20230629,133400,182507810,6800,6800,6800,6800,0
|
|
20230629,133300,182507810,6800,6800,6800,6800,0
|
|
20230629,133200,182507810,6800,6770,6800,6770,500
|
|
20230629,133100,179108830,6760,6760,6760,6760,0
|
|
20230629,133000,179108830,6760,6760,6760,6760,0
|
|
20230629,132900,179108830,6760,6760,6760,6760,0
|
|
20230629,132800,179108830,6760,6770,6770,6760,27
|
|
20230629,132700,178926270,6800,6800,6800,6800,0
|
|
20230629,132600,178926270,6800,6800,6800,6800,0
|
|
20230629,132500,178926270,6800,6800,6800,6800,0
|
|
20230629,132400,178926270,6800,6800,6800,6800,0
|
|
20230629,132300,178926270,6800,6800,6800,6800,0
|
|
20230629,132200,178926270,6800,6800,6800,6800,0
|
|
20230629,132100,178926270,6800,6800,6800,6800,0
|
|
20230629,132000,178926270,6800,6800,6800,6800,0
|
|
20230629,131900,178926270,6800,6800,6800,6800,0
|
|
20230629,131800,178926270,6800,6800,6800,6800,0
|
|
20230629,131700,178926270,6800,6800,6800,6800,0
|
|
20230629,131600,178926270,6800,6800,6800,6800,0
|
|
20230629,131500,178926270,6800,6800,6800,6800,0
|
|
20230629,131400,178926270,6800,6800,6800,6800,0
|
|
20230629,131300,178926270,6800,6800,6800,6800,0
|
|
20230629,131200,178926270,6800,6800,6800,6800,0
|
|
20230629,131100,178926270,6800,6800,6800,6800,0
|
|
20230629,131000,178926270,6800,6800,6800,6800,0
|
|
20230629,130900,178926270,6800,6800,6800,6800,0
|
|
20230629,130800,178926270,6800,6800,6800,6800,1
|
|
20230629,130700,178919470,6800,6780,6800,6780,147
|
|
20230629,130600,177920340,6780,6780,6780,6780,0
|
|
20230629,130500,177920340,6780,6780,6780,6780,0
|
|
20230629,130400,177920340,6780,6780,6780,6780,0
|
|
20230629,130300,177920340,6780,6780,6780,6780,0
|
|
20230629,130200,177920340,6780,6780,6780,6780,0
|
|
20230629,130100,177920340,6780,6780,6780,6780,0
|
|
20230629,130000,177920340,6780,6780,6780,6780,2
|
|
20230629,125900,177906780,6780,6780,6780,6780,0
|
|
20230629,125800,177906780,6780,6780,6780,6780,0
|
|
20230629,125700,177906780,6780,6780,6780,6780,31
|
|
20230629,125600,177696600,6800,6800,6800,6800,0
|
|
20230629,125500,177696600,6800,6800,6800,6800,84
|
|
20230629,125400,177125400,6790,6790,6790,6790,68
|
|
20230629,125300,176663680,6790,6790,6790,6790,0
|
|
20230629,125200,176663680,6790,6790,6790,6790,0
|
|
20230629,125100,176663680,6790,6790,6790,6790,0
|
|
20230629,125000,176663680,6790,6790,6790,6790,0
|
|
20230629,124900,176663680,6790,6790,6790,6790,0
|
|
20230629,124800,176663680,6790,6790,6790,6790,5
|
|
20230629,124700,176629730,6790,6790,6790,6790,0
|
|
20230629,124600,176629730,6790,6790,6790,6790,0
|
|
20230629,124500,176629730,6790,6790,6790,6790,0
|
|
20230629,124400,176629730,6790,6790,6790,6790,0
|
|
20230629,124300,176629730,6790,6790,6790,6790,0
|
|
20230629,124200,176629730,6790,6790,6790,6790,0
|
|
20230629,124100,176629730,6790,6790,6790,6790,0
|
|
20230629,124000,176629730,6790,6790,6790,6790,0
|
|
20230629,123900,176629730,6790,6790,6790,6790,0
|
|
20230629,123800,176629730,6790,6790,6790,6790,0
|
|
20230629,123700,176629730,6790,6790,6790,6790,0
|
|
20230629,123600,176629730,6790,6790,6790,6790,1
|
|
20230629,123500,176622940,6790,6790,6790,6790,4
|
|
20230629,123400,176595780,6790,6780,6790,6780,2
|
|
20230629,123300,176582210,6790,6790,6790,6790,0
|
|
20230629,123200,176582210,6790,6790,6790,6790,0
|
|
20230629,123100,176582210,6790,6780,6790,6780,6
|
|
20230629,123000,176541520,6780,6760,6780,6760,152
|
|
20230629,122900,175511340,6760,6760,6760,6760,3
|
|
20230629,122800,175491060,6730,6730,6730,6730,0
|
|
20230629,122700,175491060,6730,6730,6730,6730,0
|
|
20230629,122600,175491060,6730,6730,6730,6730,610
|
|
20230629,122500,171385760,6740,6740,6740,6740,0
|
|
20230629,122400,171385760,6740,6740,6740,6740,0
|
|
20230629,122300,171385760,6740,6740,6740,6740,0
|
|
20230629,122200,171385760,6740,6740,6740,6740,0
|
|
20230629,122100,171385760,6740,6740,6740,6740,0
|
|
20230629,122000,171385760,6740,6740,6740,6740,1
|
|
20230629,121900,171379020,6740,6740,6740,6740,0
|
|
20230629,121800,171379020,6740,6740,6740,6740,0
|
|
20230629,121700,171379020,6740,6740,6740,6740,23
|
|
20230629,121600,171224000,6740,6740,6740,6740,0
|
|
20230629,121500,171224000,6740,6740,6740,6740,0
|
|
20230629,121400,171224000,6740,6740,6740,6740,0
|
|
20230629,121300,171224000,6740,6740,6740,6740,0
|
|
20230629,121200,171224000,6740,6740,6740,6740,0
|
|
20230629,121100,171224000,6740,6740,6740,6740,0
|
|
20230629,121000,171224000,6740,6740,6740,6740,827
|
|
20230629,120900,165650020,6740,6750,6750,6740,870
|
|
20230629,120800,159784500,6760,6760,6760,6760,0
|
|
20230629,120700,159784500,6760,6760,6760,6760,0
|
|
20230629,120600,159784500,6760,6760,6760,6760,0
|
|
20230629,120500,159784500,6760,6760,6760,6760,0
|
|
20230629,120400,159784500,6760,6760,6760,6760,0
|
|
20230629,120300,159784500,6760,6760,6760,6760,0
|
|
20230629,120200,159784500,6760,6760,6760,6760,0
|
|
20230629,120100,159784500,6760,6760,6760,6760,0
|
|
20230629,120000,159784500,6760,6760,6760,6760,0
|
|
20230629,115900,159784500,6760,6760,6760,6760,0
|
|
20230629,115800,159784500,6760,6760,6760,6760,0
|
|
20230629,115700,159784500,6760,6790,6790,6760,50
|
|
20230629,115600,159446440,6800,6800,6800,6800,0
|
|
20230629,115500,159446440,6800,6800,6800,6800,0
|
|
20230629,115400,159446440,6800,6800,6800,6800,0
|
|
20230629,115300,159446440,6800,6800,6800,6800,0
|
|
20230629,115200,159446440,6800,6800,6800,6800,9
|
|
20230629,115100,159385240,6800,6800,6800,6800,0
|
|
20230629,115000,159385240,6800,6800,6800,6800,11
|
|
20230629,114900,159310440,6800,6800,6800,6800,0
|
|
20230629,114800,159310440,6800,6800,6800,6800,0
|
|
20230629,114700,159310440,6800,6800,6800,6800,0
|
|
20230629,114600,159310440,6800,6800,6800,6800,0
|
|
20230629,114500,159310440,6800,6800,6800,6800,0
|
|
20230629,114400,159310440,6800,6800,6800,6800,0
|
|
20230629,114300,159310440,6800,6800,6800,6800,0
|
|
20230629,114200,159310440,6800,6800,6800,6800,0
|
|
20230629,114100,159310440,6800,6800,6800,6800,11
|
|
20230629,114000,159235640,6810,6810,6810,6810,0
|
|
20230629,113900,159235640,6810,6810,6810,6810,0
|
|
20230629,113800,159235640,6810,6810,6810,6810,0
|
|
20230629,113700,159235640,6810,6810,6810,6810,0
|
|
20230629,113600,159235640,6810,6810,6810,6810,0
|
|
20230629,113500,159235640,6810,6810,6810,6810,0
|
|
20230629,113400,159235640,6810,6790,6810,6790,21
|
|
20230629,113300,159092660,6800,6800,6800,6800,0
|
|
20230629,113200,159092660,6800,6780,6800,6780,200
|
|
20230629,113100,157732790,6750,6750,6750,6750,0
|
|
20230629,113000,157732790,6750,6750,6750,6750,50
|
|
20230629,112900,157395290,6780,6780,6780,6780,0
|
|
20230629,112800,157395290,6780,6780,6780,6780,0
|
|
20230629,112700,157395290,6780,6780,6780,6780,0
|
|
20230629,112600,157395290,6780,6780,6780,6780,0
|
|
20230629,112500,157395290,6780,6780,6780,6780,2
|
|
20230629,112400,157381730,6760,6760,6760,6760,0
|
|
20230629,112300,157381730,6760,6760,6760,6760,0
|
|
20230629,112200,157381730,6760,6760,6760,6760,0
|
|
20230629,112100,157381730,6760,6760,6760,6760,0
|
|
20230629,112000,157381730,6760,6760,6760,6760,0
|
|
20230629,111900,157381730,6760,6760,6760,6760,124
|
|
20230629,111800,156543490,6760,6760,6760,6760,0
|
|
20230629,111700,156543490,6760,6760,6760,6760,0
|
|
20230629,111600,156543490,6760,6760,6760,6760,0
|
|
20230629,111500,156543490,6760,6760,6760,6760,0
|
|
20230629,111400,156543490,6760,6760,6760,6760,21
|
|
20230629,111300,156401530,6760,6760,6760,6760,0
|
|
20230629,111200,156401530,6760,6760,6760,6760,5
|
|
20230629,111100,156367730,6790,6790,6790,6790,0
|
|
20230629,111000,156367730,6790,6790,6790,6790,0
|
|
20230629,110900,156367730,6790,6790,6790,6790,0
|
|
20230629,110800,156367730,6790,6790,6790,6790,0
|
|
20230629,110700,156367730,6790,6790,6790,6790,1
|
|
20230629,110600,156360940,6770,6770,6770,6770,256
|
|
20230629,110500,154627820,6770,6770,6770,6770,0
|
|
20230629,110400,154627820,6770,6770,6770,6770,88
|
|
20230629,110300,154032060,6770,6770,6770,6770,0
|
|
20230629,110200,154032060,6770,6770,6770,6770,0
|
|
20230629,110100,154032060,6770,6770,6770,6770,20
|
|
20230629,110000,153896660,6770,6770,6770,6770,1
|
|
20230629,105900,153889890,6800,6790,6800,6790,8
|
|
20230629,105800,153835500,6770,6770,6770,6770,0
|
|
20230629,105700,153835500,6770,6770,6770,6770,0
|
|
20230629,105600,153835500,6770,6770,6770,6770,0
|
|
20230629,105500,153835500,6770,6770,6770,6770,0
|
|
20230629,105400,153835500,6770,6770,6770,6770,0
|
|
20230629,105300,153835500,6770,6770,6770,6770,29
|
|
20230629,105200,153639170,6770,6770,6770,6770,0
|
|
20230629,105100,153639170,6770,6770,6770,6770,1
|
|
20230629,105000,153632400,6770,6750,6770,6750,2200
|
|
20230629,104900,138754480,6750,6750,6750,6750,0
|
|
20230629,104800,138754480,6750,6740,6750,6740,395
|
|
20230629,104700,136092150,6740,6740,6740,6740,78
|
|
20230629,104600,135566430,6740,6740,6740,6740,0
|
|
20230629,104500,135566430,6740,6740,6740,6740,6
|
|
20230629,104400,135525990,6740,6740,6740,6740,6
|
|
20230629,104300,135485550,6740,6740,6740,6740,173
|
|
20230629,104200,134319530,6750,6750,6750,6750,0
|
|
20230629,104100,134319530,6750,6750,6750,6750,0
|
|
20230629,104000,134319530,6750,6750,6750,6750,0
|
|
20230629,103900,134319530,6750,6750,6750,6750,91
|
|
20230629,103800,133705280,6750,6750,6750,6750,438
|
|
20230629,103700,130748780,6740,6760,6760,6740,40
|
|
20230629,103600,130478820,6740,6730,6740,6710,3263
|
|
20230629,103500,108544490,6740,6800,6800,6730,2303
|
|
20230629,103400,92992370,6790,6790,6790,6790,0
|
|
20230629,103300,92992370,6790,6790,6790,6790,2
|
|
20230629,103200,92978790,6780,6780,6790,6780,328
|
|
20230629,103100,90753950,6800,6800,6800,6800,30
|
|
20230629,103000,90549950,6800,6790,6800,6790,146
|
|
20230629,102900,89558600,6790,6790,6790,6790,0
|
|
20230629,102800,89558600,6790,6790,6790,6790,0
|
|
20230629,102700,89558600,6790,6790,6790,6790,0
|
|
20230629,102600,89558600,6790,6790,6790,6790,1
|
|
20230629,102500,89551810,6790,6790,6790,6790,32
|
|
20230629,102400,89334530,6800,6800,6800,6800,0
|
|
20230629,102300,89334530,6800,6800,6800,6800,884
|
|
20230629,102200,83323330,6810,6810,6810,6810,0
|
|
20230629,102100,83323330,6810,6810,6810,6810,0
|
|
20230629,102000,83323330,6810,6810,6810,6810,34
|
|
20230629,101900,83091790,6810,6810,6810,6810,0
|
|
20230629,101800,83091790,6810,6810,6810,6810,0
|
|
20230629,101700,83091790,6810,6810,6810,6810,0
|
|
20230629,101600,83091790,6810,6810,6810,6810,0
|
|
20230629,101500,83091790,6810,6810,6810,6810,1
|
|
20230629,101400,83084980,6810,6810,6810,6810,284
|
|
20230629,101300,81150940,6800,6800,6800,6800,0
|
|
20230629,101200,81150940,6800,6800,6800,6800,0
|
|
20230629,101100,81150940,6800,6810,6810,6800,100
|
|
20230629,101000,80470690,6800,6800,6800,6800,0
|
|
20230629,100900,80470690,6800,6800,6800,6800,40
|
|
20230629,100800,80198690,6830,6830,6830,6830,0
|
|
20230629,100700,80198690,6830,6820,6830,6820,5
|
|
20230629,100600,80164580,6830,6830,6830,6830,0
|
|
20230629,100500,80164580,6830,6830,6830,6830,0
|
|
20230629,100400,80164580,6830,6830,6830,6830,0
|
|
20230629,100300,80164580,6830,6820,6830,6820,48
|
|
20230629,100200,79836760,6830,6810,6830,6810,68
|
|
20230629,100100,79372470,6810,6810,6810,6810,1
|
|
20230629,100000,79365660,6810,6810,6810,6810,359
|
|
20230629,095900,76920870,6780,6810,6810,6780,1102
|
|
20230629,095800,69441990,6790,6830,6830,6790,3828
|
|
20230629,095700,43401700,6830,6830,6830,6830,274
|
|
20230629,095600,41530280,6830,6830,6830,6830,270
|
|
20230629,095500,39686180,6830,6830,6830,6830,300
|
|
20230629,095400,37637180,6840,6840,6840,6840,20
|
|
20230629,095300,37500380,6840,6840,6840,6840,0
|
|
20230629,095200,37500380,6840,6840,6840,6840,381
|
|
20230629,095100,34894340,6840,6840,6840,6840,0
|
|
20230629,095000,34894340,6840,6840,6840,6840,0
|
|
20230629,094900,34894340,6840,6840,6840,6840,0
|
|
20230629,094800,34894340,6840,6840,6840,6840,0
|
|
20230629,094700,34894340,6840,6840,6840,6840,147
|
|
20230629,094600,33888860,6850,6850,6850,6850,0
|
|
20230629,094500,33888860,6850,6850,6850,6850,0
|
|
20230629,094400,33888860,6850,6850,6850,6850,15
|
|
20230629,094300,33786110,6850,6850,6850,6850,25
|
|
20230629,094200,33614860,6840,6840,6840,6840,10
|
|
20230629,094100,33546460,6850,6850,6850,6850,0
|
|
20230629,094000,33546460,6850,6850,6850,6850,127
|
|
20230629,093900,32676510,6870,6870,6870,6870,0
|
|
20230629,093800,32676510,6870,6870,6870,6870,0
|
|
20230629,093700,32676510,6870,6870,6870,6870,0
|
|
20230629,093600,32676510,6870,6870,6870,6870,3
|
|
20230629,093500,32655900,6870,6870,6870,6870,1
|
|
20230629,093400,32649030,6870,6870,6870,6870,0
|
|
20230629,093300,32649030,6870,6850,6870,6850,528
|
|
20230629,093200,29032210,6850,6850,6850,6850,8
|
|
20230629,093100,28977410,6850,6850,6850,6850,49
|
|
20230629,093000,28641760,6850,6850,6850,6850,2
|
|
20230629,092900,28628060,6880,6880,6880,6880,0
|
|
20230629,092800,28628060,6880,6880,6880,6880,0
|
|
20230629,092700,28628060,6880,6880,6880,6880,0
|
|
20230629,092600,28628060,6880,6860,6880,6860,400
|
|
20230629,092500,25876140,6850,6850,6850,6850,0
|
|
20230629,092400,25876140,6850,6850,6850,6850,100
|
|
20230629,092300,25191140,6850,6850,6850,6850,0
|
|
20230629,092200,25191140,6850,6840,6850,6840,3
|
|
20230629,092100,25170600,6850,6850,6850,6850,149
|
|
20230629,092000,24149950,6850,6860,6860,6850,115
|
|
20230629,091900,23362150,6870,6860,6870,6860,7
|
|
20230629,091800,23314070,6860,6860,6860,6860,0
|
|
20230629,091700,23314070,6860,6860,6860,6860,300
|
|
20230629,091600,21256070,6870,6870,6870,6870,0
|
|
20230629,091500,21256070,6870,6870,6870,6870,1
|
|
20230629,091400,21249200,6880,6880,6880,6880,0
|
|
20230629,091300,21249200,6880,6910,6910,6880,316
|
|
20230629,091200,19072550,6910,6910,6910,6910,398
|
|
20230629,091100,16322370,6900,6900,6900,6900,0
|
|
20230629,091000,16322370,6900,6900,6900,6900,127
|
|
20230629,090900,15446070,6950,6990,6990,6950,30
|
|
20230629,090800,15237170,6990,6850,6990,6850,913
|
|
20230629,090700,8940250,6850,6850,6850,6850,17
|
|
20230629,090600,8823800,6850,6850,6850,6850,0
|
|
20230629,090500,8823800,6850,6840,6850,6840,421
|
|
20230629,090400,5940160,6840,6840,6840,6840,3
|
|
20230629,090300,5919640,6850,6860,6860,6850,697
|
|
20230629,090200,1144490,6870,6870,6870,6870,8
|
|
20230629,090100,1089530,6940,6930,6940,6930,100
|
|
20230629,090000,395560,6930,6940,6940,6930,57
|