644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194100,232103460,6800,6800,6800,6800,16
|
|
20230703,194000,232103460,6800,6800,6800,6800,0
|
|
20230703,193900,232103460,6800,6800,6800,6800,0
|
|
20230703,193800,232103460,6800,6800,6800,6800,0
|
|
20230703,193700,232103460,6800,6800,6800,6800,0
|
|
20230703,193600,232103460,6800,6800,6800,6800,0
|
|
20230703,193500,232103460,6800,6800,6800,6800,0
|
|
20230703,193400,232103460,6800,6800,6800,6800,0
|
|
20230703,193300,232103460,6800,6800,6800,6800,0
|
|
20230703,193200,232103460,6800,6800,6800,6800,0
|
|
20230703,193100,232103460,6800,6800,6800,6800,0
|
|
20230703,193000,232103460,6800,6800,6800,6800,0
|
|
20230703,192900,232103460,6800,6800,6800,6800,0
|
|
20230703,192800,232103460,6800,6800,6800,6800,0
|
|
20230703,192700,232103460,6800,6800,6800,6800,0
|
|
20230703,192600,232103460,6800,6800,6800,6800,0
|
|
20230703,192500,232103460,6800,6800,6800,6800,0
|
|
20230703,192400,232103460,6800,6800,6800,6800,0
|
|
20230703,192300,232103460,6800,6800,6800,6800,0
|
|
20230703,192200,232103460,6800,6800,6800,6800,0
|
|
20230703,192100,232103460,6800,6800,6800,6800,0
|
|
20230703,192000,232103460,6800,6800,6800,6800,0
|
|
20230703,191900,232103460,6800,6800,6800,6800,0
|
|
20230703,191800,232103460,6800,6800,6800,6800,0
|
|
20230703,191700,232103460,6800,6800,6800,6800,0
|
|
20230703,191600,232103460,6800,6800,6800,6800,0
|
|
20230703,191500,232103460,6800,6800,6800,6800,0
|
|
20230703,191400,232103460,6800,6800,6800,6800,0
|
|
20230703,191300,232103460,6800,6800,6800,6800,0
|
|
20230703,191200,232103460,6800,6800,6800,6800,0
|
|
20230703,191100,232103460,6800,6800,6800,6800,16
|
|
20230703,191000,232103460,6800,6800,6800,6800,0
|
|
20230703,190900,232103460,6800,6800,6800,6800,0
|
|
20230703,190800,232103460,6800,6800,6800,6800,0
|
|
20230703,190700,232103460,6800,6800,6800,6800,0
|
|
20230703,190600,232103460,6800,6800,6800,6800,0
|
|
20230703,190500,232103460,6800,6800,6800,6800,0
|
|
20230703,190400,232103460,6800,6800,6800,6800,0
|
|
20230703,190300,232103460,6800,6800,6800,6800,0
|
|
20230703,190200,232103460,6800,6800,6800,6800,0
|
|
20230703,190100,232103460,6800,6800,6800,6800,0
|
|
20230703,190000,232103460,6800,6800,6800,6800,0
|
|
20230703,185900,232103460,6800,6800,6800,6800,0
|
|
20230703,185800,232103460,6800,6800,6800,6800,0
|
|
20230703,185700,232103460,6800,6800,6800,6800,0
|
|
20230703,185600,232103460,6800,6800,6800,6800,0
|
|
20230703,185500,232103460,6800,6800,6800,6800,0
|
|
20230703,185400,232103460,6800,6800,6800,6800,0
|
|
20230703,185300,232103460,6800,6800,6800,6800,0
|
|
20230703,185200,232103460,6800,6800,6800,6800,0
|
|
20230703,185100,232103460,6800,6800,6800,6800,0
|
|
20230703,185000,232103460,6800,6800,6800,6800,0
|
|
20230703,184900,232103460,6800,6800,6800,6800,0
|
|
20230703,184800,232103460,6800,6800,6800,6800,0
|
|
20230703,184700,232103460,6800,6800,6800,6800,0
|
|
20230703,184600,232103460,6800,6800,6800,6800,0
|
|
20230703,184500,232103460,6800,6800,6800,6800,0
|
|
20230703,184400,232103460,6800,6800,6800,6800,0
|
|
20230703,184300,232103460,6800,6800,6800,6800,0
|
|
20230703,184200,232103460,6800,6800,6800,6800,0
|
|
20230703,184100,232103460,6800,6800,6800,6800,16
|
|
20230703,184000,232103460,6800,6800,6800,6800,0
|
|
20230703,183900,232103460,6800,6800,6800,6800,0
|
|
20230703,183800,232103460,6800,6800,6800,6800,0
|
|
20230703,183700,232103460,6800,6800,6800,6800,0
|
|
20230703,183600,232103460,6800,6800,6800,6800,0
|
|
20230703,183500,232103460,6800,6800,6800,6800,0
|
|
20230703,183400,232103460,6800,6800,6800,6800,0
|
|
20230703,183300,232103460,6800,6800,6800,6800,0
|
|
20230703,183200,232103460,6800,6800,6800,6800,0
|
|
20230703,183100,232103460,6800,6800,6800,6800,0
|
|
20230703,183000,232103460,6800,6800,6800,6800,0
|
|
20230703,182900,232103460,6800,6800,6800,6800,0
|
|
20230703,182800,232103460,6800,6800,6800,6800,0
|
|
20230703,182700,232103460,6800,6800,6800,6800,0
|
|
20230703,182600,232103460,6800,6800,6800,6800,0
|
|
20230703,182500,232103460,6800,6800,6800,6800,0
|
|
20230703,182400,232103460,6800,6800,6800,6800,0
|
|
20230703,182300,232103460,6800,6800,6800,6800,0
|
|
20230703,182200,232103460,6800,6800,6800,6800,0
|
|
20230703,182100,232103460,6800,6800,6800,6800,0
|
|
20230703,182000,232103460,6800,6800,6800,6800,0
|
|
20230703,181900,232103460,6800,6800,6800,6800,0
|
|
20230703,181800,232103460,6800,6800,6800,6800,0
|
|
20230703,181700,232103460,6800,6800,6800,6800,0
|
|
20230703,181600,232103460,6800,6800,6800,6800,0
|
|
20230703,181500,232103460,6800,6800,6800,6800,0
|
|
20230703,181400,232103460,6800,6800,6800,6800,0
|
|
20230703,181300,232103460,6800,6800,6800,6800,0
|
|
20230703,181200,232103460,6800,6800,6800,6800,0
|
|
20230703,181100,232103460,6800,6800,6800,6800,16
|
|
20230703,181000,232103460,6800,6800,6800,6800,0
|
|
20230703,180900,232103460,6800,6800,6800,6800,0
|
|
20230703,180800,232103460,6800,6800,6800,6800,0
|
|
20230703,180700,232103460,6800,6800,6800,6800,0
|
|
20230703,180600,232103460,6800,6800,6800,6800,0
|
|
20230703,180500,232103460,6800,6800,6800,6800,0
|
|
20230703,180400,232103460,6800,6800,6800,6800,0
|
|
20230703,180300,232103460,6800,6800,6800,6800,0
|
|
20230703,180200,232103460,6800,6800,6800,6800,0
|
|
20230703,180100,232103460,6800,6800,6800,6800,0
|
|
20230703,180000,232103460,6800,6800,6800,6800,0
|
|
20230703,175900,232103460,6800,6800,6800,6800,0
|
|
20230703,175800,232103460,6800,6800,6800,6800,0
|
|
20230703,175700,232103460,6800,6800,6800,6800,0
|
|
20230703,175600,232103460,6800,6800,6800,6800,0
|
|
20230703,175500,232103460,6800,6800,6800,6800,0
|
|
20230703,175400,232103460,6800,6800,6800,6800,0
|
|
20230703,175300,232103460,6800,6800,6800,6800,0
|
|
20230703,175200,232103460,6800,6800,6800,6800,0
|
|
20230703,175100,232103460,6800,6800,6800,6800,0
|
|
20230703,175000,232103460,6800,6800,6800,6800,0
|
|
20230703,174900,232103460,6800,6800,6800,6800,0
|
|
20230703,174800,232103460,6800,6800,6800,6800,0
|
|
20230703,174700,232103460,6800,6800,6800,6800,0
|
|
20230703,174600,232103460,6800,6800,6800,6800,0
|
|
20230703,174500,232103460,6800,6800,6800,6800,0
|
|
20230703,174400,232103460,6800,6800,6800,6800,0
|
|
20230703,174300,232103460,6800,6800,6800,6800,0
|
|
20230703,174200,232103460,6800,6800,6800,6800,0
|
|
20230703,174100,232103460,6800,6800,6800,6800,16
|
|
20230703,174000,232103460,6800,6800,6800,6800,0
|
|
20230703,173900,232103460,6800,6800,6800,6800,0
|
|
20230703,173800,232103460,6800,6800,6800,6800,0
|
|
20230703,173700,232103460,6800,6800,6800,6800,0
|
|
20230703,173600,232103460,6800,6800,6800,6800,0
|
|
20230703,173500,232103460,6800,6800,6800,6800,0
|
|
20230703,173400,232103460,6800,6800,6800,6800,0
|
|
20230703,173300,232103460,6800,6800,6800,6800,0
|
|
20230703,173200,232103460,6800,6800,6800,6800,0
|
|
20230703,173100,232103460,6800,6800,6800,6800,0
|
|
20230703,173000,232103460,6800,6800,6800,6800,0
|
|
20230703,172900,232103460,6800,6800,6800,6800,0
|
|
20230703,172800,232103460,6800,6800,6800,6800,0
|
|
20230703,172700,232103460,6800,6800,6800,6800,0
|
|
20230703,172600,232103460,6800,6800,6800,6800,0
|
|
20230703,172500,232103460,6800,6800,6800,6800,0
|
|
20230703,172400,232103460,6800,6800,6800,6800,0
|
|
20230703,172300,232103460,6800,6800,6800,6800,0
|
|
20230703,172200,232103460,6800,6800,6800,6800,0
|
|
20230703,172100,232103460,6800,6800,6800,6800,0
|
|
20230703,172000,232103460,6800,6800,6800,6800,0
|
|
20230703,171900,232103460,6800,6800,6800,6800,0
|
|
20230703,171800,232103460,6800,6800,6800,6800,0
|
|
20230703,171700,232103460,6800,6800,6800,6800,0
|
|
20230703,171600,232103460,6800,6800,6800,6800,0
|
|
20230703,171500,232103460,6800,6800,6800,6800,0
|
|
20230703,171400,232103460,6800,6800,6800,6800,0
|
|
20230703,171300,232103460,6800,6800,6800,6800,0
|
|
20230703,171200,232103460,6800,6800,6800,6800,0
|
|
20230703,171100,232103460,6800,6800,6800,6800,16
|
|
20230703,171000,232103460,6800,6800,6800,6800,0
|
|
20230703,170900,232103460,6800,6800,6800,6800,0
|
|
20230703,170800,232103460,6800,6800,6800,6800,0
|
|
20230703,170700,232103460,6800,6800,6800,6800,0
|
|
20230703,170600,232103460,6800,6800,6800,6800,0
|
|
20230703,170500,232103460,6800,6800,6800,6800,0
|
|
20230703,170400,232103460,6800,6800,6800,6800,0
|
|
20230703,170300,232103460,6800,6800,6800,6800,0
|
|
20230703,170200,232103460,6800,6800,6800,6800,0
|
|
20230703,170100,232103460,6800,6800,6800,6800,0
|
|
20230703,170000,232103460,6800,6800,6800,6800,0
|
|
20230703,165900,232103460,6800,6800,6800,6800,0
|
|
20230703,165800,232103460,6800,6800,6800,6800,0
|
|
20230703,165700,232103460,6800,6800,6800,6800,0
|
|
20230703,165600,232103460,6800,6800,6800,6800,0
|
|
20230703,165500,232103460,6800,6800,6800,6800,0
|
|
20230703,165400,232103460,6800,6800,6800,6800,0
|
|
20230703,165300,232103460,6800,6800,6800,6800,0
|
|
20230703,165200,232103460,6800,6800,6800,6800,0
|
|
20230703,165100,232103460,6800,6800,6800,6800,0
|
|
20230703,165000,232103460,6800,6800,6800,6800,0
|
|
20230703,164900,232103460,6800,6800,6800,6800,0
|
|
20230703,164800,232103460,6800,6800,6800,6800,0
|
|
20230703,164700,232103460,6800,6800,6800,6800,0
|
|
20230703,164600,232103460,6800,6800,6800,6800,0
|
|
20230703,164500,232103460,6800,6800,6800,6800,0
|
|
20230703,164400,232103460,6800,6800,6800,6800,0
|
|
20230703,164300,232103460,6800,6800,6800,6800,0
|
|
20230703,164200,232103460,6800,6800,6800,6800,0
|
|
20230703,164100,232103460,6800,6800,6800,6800,16
|
|
20230703,164000,232103460,6800,6800,6800,6800,0
|
|
20230703,163900,232103460,6800,6800,6800,6800,0
|
|
20230703,163800,232103460,6800,6800,6800,6800,0
|
|
20230703,163700,232103460,6800,6800,6800,6800,0
|
|
20230703,163600,232103460,6800,6800,6800,6800,0
|
|
20230703,163500,232103460,6800,6800,6800,6800,0
|
|
20230703,163400,232103460,6800,6800,6800,6800,0
|
|
20230703,163300,232103460,6800,6800,6800,6800,0
|
|
20230703,163200,232103460,6800,6800,6800,6800,0
|
|
20230703,163100,232103460,6800,6800,6800,6800,0
|
|
20230703,163000,232103460,6800,6800,6800,6800,0
|
|
20230703,162900,232103460,6800,6800,6800,6800,0
|
|
20230703,162800,232103460,6800,6800,6800,6800,0
|
|
20230703,162700,232103460,6800,6800,6800,6800,0
|
|
20230703,162600,232103460,6800,6800,6800,6800,0
|
|
20230703,162500,232103460,6800,6800,6800,6800,0
|
|
20230703,162400,232103460,6800,6800,6800,6800,0
|
|
20230703,162300,232103460,6800,6800,6800,6800,0
|
|
20230703,162200,232103460,6800,6800,6800,6800,0
|
|
20230703,162100,232103460,6800,6800,6800,6800,0
|
|
20230703,162000,232103460,6800,6800,6800,6800,0
|
|
20230703,161900,232103460,6800,6800,6800,6800,0
|
|
20230703,161800,232103460,6800,6800,6800,6800,0
|
|
20230703,161700,232103460,6800,6800,6800,6800,0
|
|
20230703,161600,232103460,6800,6800,6800,6800,0
|
|
20230703,161500,232103460,6800,6800,6800,6800,0
|
|
20230703,161400,232103460,6800,6800,6800,6800,0
|
|
20230703,161300,232103460,6800,6800,6800,6800,0
|
|
20230703,161200,232103460,6800,6800,6800,6800,0
|
|
20230703,161100,232103460,6800,6800,6800,6800,16
|
|
20230703,161000,232103460,6800,6800,6800,6800,0
|
|
20230703,160900,232103460,6800,6800,6800,6800,0
|
|
20230703,160800,232103460,6800,6800,6800,6800,0
|
|
20230703,160700,232103460,6800,6800,6800,6800,0
|
|
20230703,160600,232103460,6800,6800,6800,6800,0
|
|
20230703,160500,232103460,6800,6800,6800,6800,0
|
|
20230703,160400,232103460,6800,6800,6800,6800,0
|
|
20230703,160300,232103460,6800,6800,6800,6800,0
|
|
20230703,160200,232103460,6800,6800,6800,6800,0
|
|
20230703,160100,232103460,6800,6800,6800,6800,0
|
|
20230703,160000,232103460,6800,6800,6800,6800,0
|
|
20230703,155900,232103460,6800,6800,6800,6800,0
|
|
20230703,155800,232103460,6800,6800,6800,6800,0
|
|
20230703,155700,232103460,6800,6800,6800,6800,0
|
|
20230703,155600,232103460,6800,6800,6800,6800,0
|
|
20230703,155500,232103460,6800,6800,6800,6800,0
|
|
20230703,155400,232103460,6800,6800,6800,6800,0
|
|
20230703,155300,232103460,6800,6800,6800,6800,0
|
|
20230703,155200,232103460,6800,6800,6800,6800,0
|
|
20230703,155100,232103460,6800,6800,6800,6800,0
|
|
20230703,155000,232103460,6800,6800,6800,6800,0
|
|
20230703,154900,232103460,6800,6800,6800,6800,0
|
|
20230703,154800,232103460,6800,6800,6800,6800,0
|
|
20230703,154700,232103460,6800,6800,6800,6800,0
|
|
20230703,154600,232103460,6800,6800,6800,6800,0
|
|
20230703,154500,232103460,6800,6800,6800,6800,0
|
|
20230703,154400,232103460,6800,6800,6800,6800,0
|
|
20230703,154300,232103460,6800,6800,6800,6800,0
|
|
20230703,154200,232103460,6800,6800,6800,6800,0
|
|
20230703,154100,232103460,6800,6800,6800,6800,16
|
|
20230703,154000,232103460,6800,6800,6800,6800,0
|
|
20230703,153900,232103460,6800,6800,6800,6800,0
|
|
20230703,153800,232103460,6800,6800,6800,6800,0
|
|
20230703,153700,232103460,6800,6800,6800,6800,0
|
|
20230703,153600,232103460,6800,6800,6800,6800,0
|
|
20230703,153500,232103460,6800,6800,6800,6800,0
|
|
20230703,153400,232103460,6800,6800,6800,6800,0
|
|
20230703,153300,232103460,6800,6800,6800,6800,0
|
|
20230703,153200,232103460,6800,6800,6800,6800,0
|
|
20230703,153100,232103460,6800,6800,6800,6800,0
|
|
20230703,153000,232103460,6800,6800,6800,6800,16
|
|
20230703,152900,231994660,6800,6800,6800,6800,0
|
|
20230703,152800,231994660,6800,6800,6800,6800,0
|
|
20230703,152700,231994660,6800,6800,6800,6800,0
|
|
20230703,152600,231994660,6800,6800,6800,6800,0
|
|
20230703,152500,231994660,6800,6800,6800,6800,0
|
|
20230703,152400,231994660,6800,6800,6800,6800,0
|
|
20230703,152300,231994660,6800,6800,6800,6800,0
|
|
20230703,152200,231994660,6800,6800,6800,6800,0
|
|
20230703,152100,231994660,6800,6800,6800,6800,0
|
|
20230703,152000,231994660,6800,6800,6800,6800,0
|
|
20230703,151900,231994660,6800,6800,6800,6800,0
|
|
20230703,151800,231994660,6800,6810,6810,6800,117
|
|
20230703,151700,231198060,6800,6800,6800,6800,0
|
|
20230703,151600,231198060,6800,6800,6800,6800,0
|
|
20230703,151500,231198060,6800,6810,6810,6800,290
|
|
20230703,151400,229225660,6830,6830,6830,6830,0
|
|
20230703,151300,229225660,6830,6830,6830,6830,0
|
|
20230703,151200,229225660,6830,6830,6830,6830,40
|
|
20230703,151100,228952460,6830,6830,6830,6830,0
|
|
20230703,151000,228952460,6830,6830,6830,6830,6
|
|
20230703,150900,228911480,6840,6840,6840,6840,0
|
|
20230703,150800,228911480,6840,6840,6840,6840,0
|
|
20230703,150700,228911480,6840,6840,6840,6840,0
|
|
20230703,150600,228911480,6840,6840,6840,6840,9
|
|
20230703,150500,228849920,6840,6840,6840,6840,0
|
|
20230703,150400,228849920,6840,6840,6840,6840,100
|
|
20230703,150300,228165920,6840,6840,6840,6840,1
|
|
20230703,150200,228159080,6830,6830,6830,6830,0
|
|
20230703,150100,228159080,6830,6830,6830,6830,362
|
|
20230703,150000,225686620,6830,6830,6830,6830,3
|
|
20230703,145900,225666130,6810,6810,6810,6810,0
|
|
20230703,145800,225666130,6810,6810,6810,6810,0
|
|
20230703,145700,225666130,6810,6810,6810,6810,0
|
|
20230703,145600,225666130,6810,6810,6810,6810,0
|
|
20230703,145500,225666130,6810,6810,6810,6810,0
|
|
20230703,145400,225666130,6810,6810,6810,6810,0
|
|
20230703,145300,225666130,6810,6810,6810,6810,0
|
|
20230703,145200,225666130,6810,6810,6810,6810,266
|
|
20230703,145100,223854670,6810,6810,6810,6810,58
|
|
20230703,145000,223459690,6830,6830,6830,6830,0
|
|
20230703,144900,223459690,6830,6830,6830,6830,0
|
|
20230703,144800,223459690,6830,6830,6830,6830,0
|
|
20230703,144700,223459690,6830,6830,6830,6830,0
|
|
20230703,144600,223459690,6830,6830,6830,6830,0
|
|
20230703,144500,223459690,6830,6830,6830,6830,0
|
|
20230703,144400,223459690,6830,6830,6830,6830,0
|
|
20230703,144300,223459690,6830,6830,6830,6830,0
|
|
20230703,144200,223459690,6830,6830,6830,6830,0
|
|
20230703,144100,223459690,6830,6830,6830,6830,0
|
|
20230703,144000,223459690,6830,6830,6830,6830,0
|
|
20230703,143900,223459690,6830,6830,6830,6830,0
|
|
20230703,143800,223459690,6830,6830,6830,6830,0
|
|
20230703,143700,223459690,6830,6830,6830,6830,2
|
|
20230703,143600,223446030,6810,6810,6810,6810,0
|
|
20230703,143500,223446030,6810,6810,6810,6810,0
|
|
20230703,143400,223446030,6810,6810,6810,6810,0
|
|
20230703,143300,223446030,6810,6810,6810,6810,0
|
|
20230703,143200,223446030,6810,6810,6810,6810,0
|
|
20230703,143100,223446030,6810,6810,6810,6810,0
|
|
20230703,143000,223446030,6810,6810,6810,6810,768
|
|
20230703,142900,218215950,6810,6810,6810,6810,0
|
|
20230703,142800,218215950,6810,6800,6810,6790,285
|
|
20230703,142700,216275960,6800,6800,6800,6800,0
|
|
20230703,142600,216275960,6800,6800,6800,6800,0
|
|
20230703,142500,216275960,6800,6800,6800,6800,18
|
|
20230703,142400,216153560,6810,6810,6810,6810,0
|
|
20230703,142300,216153560,6810,6810,6810,6810,0
|
|
20230703,142200,216153560,6810,6810,6810,6810,0
|
|
20230703,142100,216153560,6810,6810,6810,6810,1
|
|
20230703,142000,216146750,6810,6820,6820,6810,15
|
|
20230703,141900,216044480,6800,6800,6800,6800,0
|
|
20230703,141800,216044480,6800,6800,6800,6800,0
|
|
20230703,141700,216044480,6800,6800,6800,6800,0
|
|
20230703,141600,216044480,6800,6800,6800,6800,0
|
|
20230703,141500,216044480,6800,6800,6800,6800,0
|
|
20230703,141400,216044480,6800,6800,6800,6800,0
|
|
20230703,141300,216044480,6800,6800,6800,6800,0
|
|
20230703,141200,216044480,6800,6800,6800,6800,0
|
|
20230703,141100,216044480,6800,6800,6800,6800,0
|
|
20230703,141000,216044480,6800,6800,6800,6800,0
|
|
20230703,140900,216044480,6800,6800,6800,6800,0
|
|
20230703,140800,216044480,6800,6800,6800,6800,0
|
|
20230703,140700,216044480,6800,6800,6800,6800,0
|
|
20230703,140600,216044480,6800,6800,6800,6800,2
|
|
20230703,140500,216030880,6800,6800,6800,6800,0
|
|
20230703,140400,216030880,6800,6800,6800,6800,0
|
|
20230703,140300,216030880,6800,6800,6800,6800,298
|
|
20230703,140200,214004480,6810,6810,6810,6810,0
|
|
20230703,140100,214004480,6810,6810,6810,6810,500
|
|
20230703,140000,210599480,6810,6810,6810,6810,0
|
|
20230703,135900,210599480,6810,6810,6810,6810,500
|
|
20230703,135800,207194480,6810,6820,6820,6800,421
|
|
20230703,135700,204327300,6820,6820,6820,6820,0
|
|
20230703,135600,204327300,6820,6820,6820,6820,0
|
|
20230703,135500,204327300,6820,6820,6820,6820,0
|
|
20230703,135400,204327300,6820,6820,6820,6820,0
|
|
20230703,135300,204327300,6820,6820,6820,6820,100
|
|
20230703,135200,203645300,6820,6820,6820,6820,0
|
|
20230703,135100,203645300,6820,6820,6820,6820,0
|
|
20230703,135000,203645300,6820,6820,6820,6820,0
|
|
20230703,134900,203645300,6820,6820,6820,6820,0
|
|
20230703,134800,203645300,6820,6820,6820,6820,0
|
|
20230703,134700,203645300,6820,6820,6820,6820,0
|
|
20230703,134600,203645300,6820,6820,6820,6820,1
|
|
20230703,134500,203638480,6840,6840,6840,6840,0
|
|
20230703,134400,203638480,6840,6840,6840,6840,0
|
|
20230703,134300,203638480,6840,6840,6840,6840,0
|
|
20230703,134200,203638480,6840,6840,6840,6840,0
|
|
20230703,134100,203638480,6840,6840,6840,6840,0
|
|
20230703,134000,203638480,6840,6840,6840,6840,0
|
|
20230703,133900,203638480,6840,6840,6840,6840,300
|
|
20230703,133800,201586480,6820,6820,6820,6820,0
|
|
20230703,133700,201586480,6820,6820,6820,6820,0
|
|
20230703,133600,201586480,6820,6820,6820,6820,0
|
|
20230703,133500,201586480,6820,6820,6820,6820,0
|
|
20230703,133400,201586480,6820,6820,6820,6820,0
|
|
20230703,133300,201586480,6820,6820,6820,6820,0
|
|
20230703,133200,201586480,6820,6820,6820,6820,0
|
|
20230703,133100,201586480,6820,6820,6820,6820,0
|
|
20230703,133000,201586480,6820,6820,6820,6820,0
|
|
20230703,132900,201586480,6820,6820,6820,6820,0
|
|
20230703,132800,201586480,6820,6820,6820,6820,0
|
|
20230703,132700,201586480,6820,6820,6820,6820,0
|
|
20230703,132600,201586480,6820,6820,6820,6820,0
|
|
20230703,132500,201586480,6820,6820,6820,6820,0
|
|
20230703,132400,201586480,6820,6820,6820,6820,0
|
|
20230703,132300,201586480,6820,6820,6820,6820,0
|
|
20230703,132200,201586480,6820,6820,6820,6820,0
|
|
20230703,132100,201586480,6820,6820,6820,6820,0
|
|
20230703,132000,201586480,6820,6820,6820,6820,0
|
|
20230703,131900,201586480,6820,6820,6820,6820,0
|
|
20230703,131800,201586480,6820,6820,6820,6820,225
|
|
20230703,131700,200051980,6810,6810,6810,6810,0
|
|
20230703,131600,200051980,6810,6810,6810,6810,11
|
|
20230703,131500,199977070,6840,6840,6840,6840,0
|
|
20230703,131400,199977070,6840,6840,6840,6840,0
|
|
20230703,131300,199977070,6840,6840,6840,6840,0
|
|
20230703,131200,199977070,6840,6840,6840,6840,0
|
|
20230703,131100,199977070,6840,6840,6840,6840,1
|
|
20230703,131000,199970230,6840,6840,6840,6840,0
|
|
20230703,130900,199970230,6840,6840,6840,6840,0
|
|
20230703,130800,199970230,6840,6840,6840,6840,217
|
|
20230703,130700,198485950,6840,6840,6840,6840,1
|
|
20230703,130600,198479110,6840,6840,6840,6840,530
|
|
20230703,130500,194853910,6800,6800,6800,6800,0
|
|
20230703,130400,194853910,6800,6800,6800,6800,0
|
|
20230703,130300,194853910,6800,6800,6800,6800,0
|
|
20230703,130200,194853910,6800,6800,6800,6800,0
|
|
20230703,130100,194853910,6800,6800,6800,6800,0
|
|
20230703,130000,194853910,6800,6800,6800,6800,0
|
|
20230703,125900,194853910,6800,6800,6800,6800,0
|
|
20230703,125800,194853910,6800,6800,6800,6800,0
|
|
20230703,125700,194853910,6800,6800,6800,6800,0
|
|
20230703,125600,194853910,6800,6800,6800,6800,0
|
|
20230703,125500,194853910,6800,6800,6800,6800,0
|
|
20230703,125400,194853910,6800,6800,6800,6800,0
|
|
20230703,125300,194853910,6800,6800,6800,6800,0
|
|
20230703,125200,194853910,6800,6800,6800,6800,0
|
|
20230703,125100,194853910,6800,6800,6800,6800,0
|
|
20230703,125000,194853910,6800,6800,6800,6800,0
|
|
20230703,124900,194853910,6800,6830,6830,6800,17
|
|
20230703,124800,194737830,6830,6830,6830,6830,2
|
|
20230703,124700,194724170,6830,6830,6830,6830,0
|
|
20230703,124600,194724170,6830,6830,6830,6830,0
|
|
20230703,124500,194724170,6830,6830,6830,6830,0
|
|
20230703,124400,194724170,6830,6830,6830,6830,0
|
|
20230703,124300,194724170,6830,6830,6830,6830,0
|
|
20230703,124200,194724170,6830,6830,6830,6830,0
|
|
20230703,124100,194724170,6830,6830,6830,6830,0
|
|
20230703,124000,194724170,6830,6820,6830,6820,1005
|
|
20230703,123900,187869990,6790,6810,6810,6790,260
|
|
20230703,123800,186099990,6800,6860,6860,6800,6091
|
|
20230703,123700,144534530,6870,6870,6870,6870,0
|
|
20230703,123600,144534530,6870,6870,6870,6870,0
|
|
20230703,123500,144534530,6870,6870,6870,6870,1
|
|
20230703,123400,144527660,6870,6870,6870,6870,0
|
|
20230703,123300,144527660,6870,6870,6870,6870,0
|
|
20230703,123200,144527660,6870,6870,6870,6870,0
|
|
20230703,123100,144527660,6870,6870,6870,6870,4
|
|
20230703,123000,144500180,6860,6860,6860,6860,0
|
|
20230703,122900,144500180,6860,6860,6860,6860,4
|
|
20230703,122800,144472740,6860,6860,6860,6860,7
|
|
20230703,122700,144424720,6860,6870,6870,6860,120
|
|
20230703,122600,143600360,6870,6870,6870,6870,1
|
|
20230703,122500,143593490,6870,6870,6870,6870,7
|
|
20230703,122400,143545400,6870,6870,6870,6870,30
|
|
20230703,122300,143339300,6870,6870,6870,6870,0
|
|
20230703,122200,143339300,6870,6870,6870,6870,0
|
|
20230703,122100,143339300,6870,6870,6870,6870,0
|
|
20230703,122000,143339300,6870,6870,6870,6870,0
|
|
20230703,121900,143339300,6870,6870,6870,6870,0
|
|
20230703,121800,143339300,6870,6870,6870,6870,0
|
|
20230703,121700,143339300,6870,6870,6870,6870,0
|
|
20230703,121600,143339300,6870,6870,6870,6870,0
|
|
20230703,121500,143339300,6870,6870,6870,6870,300
|
|
20230703,121400,141278300,6870,6870,6870,6870,0
|
|
20230703,121300,141278300,6870,6870,6870,6870,0
|
|
20230703,121200,141278300,6870,6870,6870,6870,0
|
|
20230703,121100,141278300,6870,6870,6870,6870,0
|
|
20230703,121000,141278300,6870,6870,6870,6870,0
|
|
20230703,120900,141278300,6870,6870,6870,6870,0
|
|
20230703,120800,141278300,6870,6870,6870,6870,0
|
|
20230703,120700,141278300,6870,6870,6870,6870,0
|
|
20230703,120600,141278300,6870,6870,6870,6870,0
|
|
20230703,120500,141278300,6870,6870,6870,6870,0
|
|
20230703,120400,141278300,6870,6870,6870,6870,201
|
|
20230703,120300,139897430,6870,6870,6870,6870,0
|
|
20230703,120200,139897430,6870,6870,6870,6870,1
|
|
20230703,120100,139890560,6870,6870,6870,6870,0
|
|
20230703,120000,139890560,6870,6870,6870,6870,0
|
|
20230703,115900,139890560,6870,6870,6870,6870,0
|
|
20230703,115800,139890560,6870,6870,6870,6870,0
|
|
20230703,115700,139890560,6870,6870,6870,6870,63
|
|
20230703,115600,139457750,6870,6870,6870,6870,100
|
|
20230703,115500,138770750,6860,6860,6860,6860,0
|
|
20230703,115400,138770750,6860,6860,6860,6860,50
|
|
20230703,115300,138427750,6870,6870,6870,6870,0
|
|
20230703,115200,138427750,6870,6870,6870,6870,664
|
|
20230703,115100,133866070,6870,6870,6870,6870,29
|
|
20230703,115000,133666840,6880,6880,6880,6880,0
|
|
20230703,114900,133666840,6880,6880,6880,6880,0
|
|
20230703,114800,133666840,6880,6880,6880,6880,0
|
|
20230703,114700,133666840,6880,6880,6880,6880,0
|
|
20230703,114600,133666840,6880,6880,6880,6880,0
|
|
20230703,114500,133666840,6880,6880,6880,6880,0
|
|
20230703,114400,133666840,6880,6880,6880,6880,0
|
|
20230703,114300,133666840,6880,6880,6880,6880,260
|
|
20230703,114200,131878040,6880,6880,6880,6880,0
|
|
20230703,114100,131878040,6880,6880,6880,6880,0
|
|
20230703,114000,131878040,6880,6880,6880,6880,0
|
|
20230703,113900,131878040,6880,6880,6880,6880,0
|
|
20230703,113800,131878040,6880,6880,6880,6880,0
|
|
20230703,113700,131878040,6880,6880,6880,6880,0
|
|
20230703,113600,131878040,6880,6880,6880,6880,0
|
|
20230703,113500,131878040,6880,6880,6880,6880,0
|
|
20230703,113400,131878040,6880,6880,6880,6880,0
|
|
20230703,113300,131878040,6880,6880,6880,6880,0
|
|
20230703,113200,131878040,6880,6880,6880,6880,0
|
|
20230703,113100,131878040,6880,6880,6880,6880,0
|
|
20230703,113000,131878040,6880,6880,6880,6880,0
|
|
20230703,112900,131878040,6880,6880,6880,6880,0
|
|
20230703,112800,131878040,6880,6880,6880,6880,322
|
|
20230703,112700,129662680,6890,6890,6890,6890,0
|
|
20230703,112600,129662680,6890,6890,6890,6890,0
|
|
20230703,112500,129662680,6890,6890,6890,6890,0
|
|
20230703,112400,129662680,6890,6890,6890,6890,0
|
|
20230703,112300,129662680,6890,6890,6890,6890,0
|
|
20230703,112200,129662680,6890,6890,6890,6890,0
|
|
20230703,112100,129662680,6890,6890,6890,6890,0
|
|
20230703,112000,129662680,6890,6890,6890,6890,0
|
|
20230703,111900,129662680,6890,6890,6890,6890,0
|
|
20230703,111800,129662680,6890,6890,6890,6890,0
|
|
20230703,111700,129662680,6890,6890,6890,6890,0
|
|
20230703,111600,129662680,6890,6890,6890,6890,0
|
|
20230703,111500,129662680,6890,6890,6890,6890,0
|
|
20230703,111400,129662680,6890,6890,6890,6890,0
|
|
20230703,111300,129662680,6890,6890,6890,6890,10
|
|
20230703,111200,129593780,6890,6890,6890,6890,0
|
|
20230703,111100,129593780,6890,6890,6890,6890,0
|
|
20230703,111000,129593780,6890,6890,6890,6890,0
|
|
20230703,110900,129593780,6890,6890,6890,6890,0
|
|
20230703,110800,129593780,6890,6890,6890,6890,0
|
|
20230703,110700,129593780,6890,6890,6890,6890,0
|
|
20230703,110600,129593780,6890,6890,6890,6890,0
|
|
20230703,110500,129593780,6890,6890,6890,6890,0
|
|
20230703,110400,129593780,6890,6890,6890,6890,0
|
|
20230703,110300,129593780,6890,6890,6890,6890,0
|
|
20230703,110200,129593780,6890,6890,6890,6890,0
|
|
20230703,110100,129593780,6890,6890,6890,6890,0
|
|
20230703,110000,129593780,6890,6870,6890,6870,16
|
|
20230703,105900,129483840,6890,6890,6890,6890,0
|
|
20230703,105800,129483840,6890,6890,6890,6890,220
|
|
20230703,105700,127968040,6890,6890,6890,6890,0
|
|
20230703,105600,127968040,6890,6890,6890,6890,2
|
|
20230703,105500,127954260,6890,6890,6890,6890,0
|
|
20230703,105400,127954260,6890,6890,6890,6890,50
|
|
20230703,105300,127609760,6890,6890,6890,6890,0
|
|
20230703,105200,127609760,6890,6890,6890,6890,0
|
|
20230703,105100,127609760,6890,6890,6890,6890,0
|
|
20230703,105000,127609760,6890,6890,6890,6890,0
|
|
20230703,104900,127609760,6890,6890,6890,6890,0
|
|
20230703,104800,127609760,6890,6890,6890,6890,50
|
|
20230703,104700,127265260,6890,6890,6890,6890,0
|
|
20230703,104600,127265260,6890,6890,6890,6890,0
|
|
20230703,104500,127265260,6890,6890,6890,6890,0
|
|
20230703,104400,127265260,6890,6890,6890,6890,2
|
|
20230703,104300,127251480,6890,6890,6890,6890,20
|
|
20230703,104200,127113680,6870,6870,6870,6870,0
|
|
20230703,104100,127113680,6870,6870,6870,6870,0
|
|
20230703,104000,127113680,6870,6870,6870,6870,0
|
|
20230703,103900,127113680,6870,6870,6870,6870,0
|
|
20230703,103800,127113680,6870,6870,6870,6870,0
|
|
20230703,103700,127113680,6870,6870,6870,6870,45
|
|
20230703,103600,126804530,6890,6890,6890,6890,2
|
|
20230703,103500,126790750,6890,6890,6890,6890,100
|
|
20230703,103400,126101750,6860,6860,6860,6860,0
|
|
20230703,103300,126101750,6860,6860,6860,6860,0
|
|
20230703,103200,126101750,6860,6860,6860,6860,0
|
|
20230703,103100,126101750,6860,6860,6860,6860,71
|
|
20230703,103000,125614690,6860,6860,6860,6860,0
|
|
20230703,102900,125614690,6860,6860,6860,6860,0
|
|
20230703,102800,125614690,6860,6860,6860,6860,0
|
|
20230703,102700,125614690,6860,6860,6860,6860,3
|
|
20230703,102600,125594110,6860,6860,6860,6860,0
|
|
20230703,102500,125594110,6860,6860,6860,6860,40
|
|
20230703,102400,125319710,6860,6860,6860,6860,0
|
|
20230703,102300,125319710,6860,6860,6860,6860,0
|
|
20230703,102200,125319710,6860,6860,6860,6860,0
|
|
20230703,102100,125319710,6860,6860,6860,6860,0
|
|
20230703,102000,125319710,6860,6860,6860,6860,0
|
|
20230703,101900,125319710,6860,6860,6860,6860,0
|
|
20230703,101800,125319710,6860,6860,6860,6860,0
|
|
20230703,101700,125319710,6860,6860,6860,6860,0
|
|
20230703,101600,125319710,6860,6860,6860,6860,0
|
|
20230703,101500,125319710,6860,6860,6860,6860,0
|
|
20230703,101400,125319710,6860,6860,6860,6860,500
|
|
20230703,101300,121889710,6860,6860,6860,6860,300
|
|
20230703,101200,119831710,6860,6860,6860,6860,0
|
|
20230703,101100,119831710,6860,6860,6860,6860,1
|
|
20230703,101000,119824850,6860,6880,6880,6860,200
|
|
20230703,100900,118452180,6880,6880,6880,6880,200
|
|
20230703,100800,117076180,6900,6900,6900,6900,0
|
|
20230703,100700,117076180,6900,6900,6900,6900,0
|
|
20230703,100600,117076180,6900,6920,6920,6900,2000
|
|
20230703,100500,103263440,6910,6940,6940,6910,2000
|
|
20230703,100400,89418110,6970,6970,6970,6970,40
|
|
20230703,100300,89139310,6940,6940,6940,6940,0
|
|
20230703,100200,89139310,6940,6940,6940,6940,0
|
|
20230703,100100,89139310,6940,6940,6940,6940,0
|
|
20230703,100000,89139310,6940,6940,6940,6940,2
|
|
20230703,095900,89125430,6940,6940,6940,6940,100
|
|
20230703,095800,88431430,6940,6940,6940,6940,0
|
|
20230703,095700,88431430,6940,6940,6940,6940,0
|
|
20230703,095600,88431430,6940,6940,6940,6940,0
|
|
20230703,095500,88431430,6940,6940,6940,6940,0
|
|
20230703,095400,88431430,6940,6940,6940,6940,11
|
|
20230703,095300,88355090,6940,6940,6940,6940,61
|
|
20230703,095200,87931750,6940,6940,6940,6940,0
|
|
20230703,095100,87931750,6940,6940,6940,6940,60
|
|
20230703,095000,87515350,6970,6970,6970,6970,0
|
|
20230703,094900,87515350,6970,6970,6970,6970,0
|
|
20230703,094800,87515350,6970,6970,6970,6970,0
|
|
20230703,094700,87515350,6970,6970,6970,6970,0
|
|
20230703,094600,87515350,6970,6970,6970,6970,0
|
|
20230703,094500,87515350,6970,6970,6970,6970,10
|
|
20230703,094400,87445650,6960,6960,6960,6960,2
|
|
20230703,094300,87431730,6960,6960,6980,6960,511
|
|
20230703,094200,83871020,6960,6940,6960,6940,1047
|
|
20230703,094100,76589160,6940,6940,6940,6940,0
|
|
20230703,094000,76589160,6940,6940,6940,6940,0
|
|
20230703,093900,76589160,6940,6940,6940,6940,0
|
|
20230703,093800,76589160,6940,6940,6940,6940,0
|
|
20230703,093700,76589160,6940,6940,6940,6940,62
|
|
20230703,093600,76158880,6940,6940,6940,6940,0
|
|
20230703,093500,76158880,6940,6940,6940,6940,0
|
|
20230703,093400,76158880,6940,6940,6940,6940,0
|
|
20230703,093300,76158880,6940,6940,6940,6940,0
|
|
20230703,093200,76158880,6940,6930,6940,6930,10
|
|
20230703,093100,76089490,6910,6910,6910,6910,204
|
|
20230703,093000,74679850,6910,6910,6910,6910,18
|
|
20230703,092900,74555470,6890,6890,6890,6890,0
|
|
20230703,092800,74555470,6890,6890,6890,6890,1
|
|
20230703,092700,74548580,6890,6890,6890,6890,1
|
|
20230703,092600,74541690,6900,6900,6900,6900,6
|
|
20230703,092500,74500290,6900,6890,6900,6890,11
|
|
20230703,092400,74424420,6900,6900,6900,6900,1
|
|
20230703,092300,74417520,6910,6910,6910,6910,50
|
|
20230703,092200,74072020,6900,6870,6900,6870,120
|
|
20230703,092100,73245150,6870,6860,6870,6860,919
|
|
20230703,092000,66937460,6870,6870,6870,6870,0
|
|
20230703,091900,66937460,6870,6940,6940,6870,1674
|
|
20230703,091800,55434480,6950,6950,6950,6950,0
|
|
20230703,091700,55434480,6950,6950,6950,6950,15
|
|
20230703,091600,55330230,6950,6940,6950,6940,379
|
|
20230703,091500,52697680,6950,6950,6950,6950,0
|
|
20230703,091400,52697680,6950,6950,6950,6950,11
|
|
20230703,091300,52621230,6910,6910,6910,6910,250
|
|
20230703,091200,50893730,6910,6910,6910,6910,0
|
|
20230703,091100,50893730,6910,6910,6910,6910,0
|
|
20230703,091000,50893730,6910,6930,6930,6910,7
|
|
20230703,090900,50845340,6950,6950,6950,6950,0
|
|
20230703,090800,50845340,6950,6950,6950,6950,0
|
|
20230703,090700,50845340,6950,6950,6950,6950,33
|
|
20230703,090600,50615990,6950,6950,6950,6950,102
|
|
20230703,090500,49907090,6950,6950,6950,6950,6
|
|
20230703,090400,49865390,6950,6930,6950,6930,1383
|
|
20230703,090300,40257110,6930,6880,6930,6880,2940
|
|
20230703,090200,19967180,6860,6860,6860,6860,1
|
|
20230703,090100,19960320,6860,6860,6860,6860,92
|
|
20230703,090000,19329200,6860,6880,6880,6860,2815
|