645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194200,396283920,6630,6630,6630,6630,1749
|
|
20230721,194100,396283920,6630,6630,6630,6630,0
|
|
20230721,194000,396283920,6630,6630,6630,6630,0
|
|
20230721,193900,396283920,6630,6630,6630,6630,0
|
|
20230721,193800,396283920,6630,6630,6630,6630,0
|
|
20230721,193700,396283920,6630,6630,6630,6630,0
|
|
20230721,193600,396283920,6630,6630,6630,6630,0
|
|
20230721,193500,396283920,6630,6630,6630,6630,0
|
|
20230721,193400,396283920,6630,6630,6630,6630,0
|
|
20230721,193300,396283920,6630,6630,6630,6630,0
|
|
20230721,193200,396283920,6630,6630,6630,6630,0
|
|
20230721,193100,396283920,6630,6630,6630,6630,0
|
|
20230721,193000,396283920,6630,6630,6630,6630,0
|
|
20230721,192900,396283920,6630,6630,6630,6630,0
|
|
20230721,192800,396283920,6630,6630,6630,6630,0
|
|
20230721,192700,396283920,6630,6630,6630,6630,0
|
|
20230721,192600,396283920,6630,6630,6630,6630,0
|
|
20230721,192500,396283920,6630,6630,6630,6630,0
|
|
20230721,192400,396283920,6630,6630,6630,6630,0
|
|
20230721,192300,396283920,6630,6630,6630,6630,0
|
|
20230721,192200,396283920,6630,6630,6630,6630,0
|
|
20230721,192100,396283920,6630,6630,6630,6630,0
|
|
20230721,192000,396283920,6630,6630,6630,6630,0
|
|
20230721,191900,396283920,6630,6630,6630,6630,0
|
|
20230721,191800,396283920,6630,6630,6630,6630,0
|
|
20230721,191700,396283920,6630,6630,6630,6630,0
|
|
20230721,191600,396283920,6630,6630,6630,6630,0
|
|
20230721,191500,396283920,6630,6630,6630,6630,0
|
|
20230721,191400,396283920,6630,6630,6630,6630,0
|
|
20230721,191300,396283920,6630,6630,6630,6630,0
|
|
20230721,191200,396283920,6630,6630,6630,6630,1749
|
|
20230721,191100,396283920,6630,6630,6630,6630,0
|
|
20230721,191000,396283920,6630,6630,6630,6630,0
|
|
20230721,190900,396283920,6630,6630,6630,6630,0
|
|
20230721,190800,396283920,6630,6630,6630,6630,0
|
|
20230721,190700,396283920,6630,6630,6630,6630,0
|
|
20230721,190600,396283920,6630,6630,6630,6630,0
|
|
20230721,190500,396283920,6630,6630,6630,6630,0
|
|
20230721,190400,396283920,6630,6630,6630,6630,0
|
|
20230721,190300,396283920,6630,6630,6630,6630,0
|
|
20230721,190200,396283920,6630,6630,6630,6630,0
|
|
20230721,190100,396283920,6630,6630,6630,6630,0
|
|
20230721,190000,396283920,6630,6630,6630,6630,0
|
|
20230721,185900,396283920,6630,6630,6630,6630,0
|
|
20230721,185800,396283920,6630,6630,6630,6630,0
|
|
20230721,185700,396283920,6630,6630,6630,6630,0
|
|
20230721,185600,396283920,6630,6630,6630,6630,0
|
|
20230721,185500,396283920,6630,6630,6630,6630,0
|
|
20230721,185400,396283920,6630,6630,6630,6630,0
|
|
20230721,185300,396283920,6630,6630,6630,6630,0
|
|
20230721,185200,396283920,6630,6630,6630,6630,0
|
|
20230721,185100,396283920,6630,6630,6630,6630,0
|
|
20230721,185000,396283920,6630,6630,6630,6630,0
|
|
20230721,184900,396283920,6630,6630,6630,6630,0
|
|
20230721,184800,396283920,6630,6630,6630,6630,0
|
|
20230721,184700,396283920,6630,6630,6630,6630,0
|
|
20230721,184600,396283920,6630,6630,6630,6630,0
|
|
20230721,184500,396283920,6630,6630,6630,6630,0
|
|
20230721,184400,396283920,6630,6630,6630,6630,0
|
|
20230721,184300,396283920,6630,6630,6630,6630,0
|
|
20230721,184200,396283920,6630,6630,6630,6630,1749
|
|
20230721,184100,396283920,6630,6630,6630,6630,0
|
|
20230721,184000,396283920,6630,6630,6630,6630,0
|
|
20230721,183900,396283920,6630,6630,6630,6630,0
|
|
20230721,183800,396283920,6630,6630,6630,6630,0
|
|
20230721,183700,396283920,6630,6630,6630,6630,0
|
|
20230721,183600,396283920,6630,6630,6630,6630,0
|
|
20230721,183500,396283920,6630,6630,6630,6630,0
|
|
20230721,183400,396283920,6630,6630,6630,6630,0
|
|
20230721,183300,396283920,6630,6630,6630,6630,0
|
|
20230721,183200,396283920,6630,6630,6630,6630,0
|
|
20230721,183100,396283920,6630,6630,6630,6630,0
|
|
20230721,183000,396283920,6630,6630,6630,6630,0
|
|
20230721,182900,396283920,6630,6630,6630,6630,0
|
|
20230721,182800,396283920,6630,6630,6630,6630,0
|
|
20230721,182700,396283920,6630,6630,6630,6630,0
|
|
20230721,182600,396283920,6630,6630,6630,6630,0
|
|
20230721,182500,396283920,6630,6630,6630,6630,0
|
|
20230721,182400,396283920,6630,6630,6630,6630,0
|
|
20230721,182300,396283920,6630,6630,6630,6630,0
|
|
20230721,182200,396283920,6630,6630,6630,6630,0
|
|
20230721,182100,396283920,6630,6630,6630,6630,0
|
|
20230721,182000,396283920,6630,6630,6630,6630,0
|
|
20230721,181900,396283920,6630,6630,6630,6630,0
|
|
20230721,181800,396283920,6630,6630,6630,6630,0
|
|
20230721,181700,396283920,6630,6630,6630,6630,0
|
|
20230721,181600,396283920,6630,6630,6630,6630,0
|
|
20230721,181500,396283920,6630,6630,6630,6630,0
|
|
20230721,181400,396283920,6630,6630,6630,6630,0
|
|
20230721,181300,396283920,6630,6630,6630,6630,0
|
|
20230721,181200,396283920,6630,6630,6630,6630,1749
|
|
20230721,181100,396283920,6630,6630,6630,6630,0
|
|
20230721,181000,396283920,6630,6630,6630,6630,0
|
|
20230721,180900,396283920,6630,6630,6630,6630,0
|
|
20230721,180800,396283920,6630,6630,6630,6630,0
|
|
20230721,180700,396283920,6630,6630,6630,6630,0
|
|
20230721,180600,396283920,6630,6630,6630,6630,0
|
|
20230721,180500,396283920,6630,6630,6630,6630,0
|
|
20230721,180400,396283920,6630,6630,6630,6630,0
|
|
20230721,180300,396283920,6630,6630,6630,6630,0
|
|
20230721,180200,396283920,6630,6630,6630,6630,0
|
|
20230721,180100,396283920,6630,6630,6630,6630,0
|
|
20230721,180000,396283920,6630,6630,6630,6630,0
|
|
20230721,175900,396283920,6630,6630,6630,6630,0
|
|
20230721,175800,396283920,6630,6630,6630,6630,0
|
|
20230721,175700,396283920,6630,6630,6630,6630,0
|
|
20230721,175600,396283920,6630,6630,6630,6630,0
|
|
20230721,175500,396283920,6630,6630,6630,6630,0
|
|
20230721,175400,396283920,6630,6630,6630,6630,0
|
|
20230721,175300,396283920,6630,6630,6630,6630,0
|
|
20230721,175200,396283920,6630,6630,6630,6630,0
|
|
20230721,175100,396283920,6630,6630,6630,6630,0
|
|
20230721,175000,396283920,6630,6630,6630,6630,0
|
|
20230721,174900,396283920,6630,6630,6630,6630,0
|
|
20230721,174800,396283920,6630,6630,6630,6630,0
|
|
20230721,174700,396283920,6630,6630,6630,6630,0
|
|
20230721,174600,396283920,6630,6630,6630,6630,0
|
|
20230721,174500,396283920,6630,6630,6630,6630,0
|
|
20230721,174400,396283920,6630,6630,6630,6630,0
|
|
20230721,174300,396283920,6630,6630,6630,6630,0
|
|
20230721,174200,396283920,6630,6630,6630,6630,1749
|
|
20230721,174100,396283920,6630,6630,6630,6630,0
|
|
20230721,174000,396283920,6630,6630,6630,6630,0
|
|
20230721,173900,396283920,6630,6630,6630,6630,0
|
|
20230721,173800,396283920,6630,6630,6630,6630,0
|
|
20230721,173700,396283920,6630,6630,6630,6630,0
|
|
20230721,173600,396283920,6630,6630,6630,6630,0
|
|
20230721,173500,396283920,6630,6630,6630,6630,0
|
|
20230721,173400,396283920,6630,6630,6630,6630,0
|
|
20230721,173300,396283920,6630,6630,6630,6630,0
|
|
20230721,173200,396283920,6630,6630,6630,6630,0
|
|
20230721,173100,396283920,6630,6630,6630,6630,0
|
|
20230721,173000,396283920,6630,6630,6630,6630,0
|
|
20230721,172900,396283920,6630,6630,6630,6630,0
|
|
20230721,172800,396283920,6630,6630,6630,6630,0
|
|
20230721,172700,396283920,6630,6630,6630,6630,0
|
|
20230721,172600,396283920,6630,6630,6630,6630,0
|
|
20230721,172500,396283920,6630,6630,6630,6630,0
|
|
20230721,172400,396283920,6630,6630,6630,6630,0
|
|
20230721,172300,396283920,6630,6630,6630,6630,0
|
|
20230721,172200,396283920,6630,6630,6630,6630,0
|
|
20230721,172100,396283920,6630,6630,6630,6630,0
|
|
20230721,172000,396283920,6630,6630,6630,6630,0
|
|
20230721,171900,396283920,6630,6630,6630,6630,0
|
|
20230721,171800,396283920,6630,6630,6630,6630,0
|
|
20230721,171700,396283920,6630,6630,6630,6630,0
|
|
20230721,171600,396283920,6630,6630,6630,6630,0
|
|
20230721,171500,396283920,6630,6630,6630,6630,0
|
|
20230721,171400,396283920,6630,6630,6630,6630,0
|
|
20230721,171300,396283920,6630,6630,6630,6630,0
|
|
20230721,171200,396283920,6630,6630,6630,6630,1749
|
|
20230721,171100,396283920,6630,6630,6630,6630,0
|
|
20230721,171000,396283920,6630,6630,6630,6630,0
|
|
20230721,170900,396283920,6630,6630,6630,6630,0
|
|
20230721,170800,396283920,6630,6630,6630,6630,0
|
|
20230721,170700,396283920,6630,6630,6630,6630,0
|
|
20230721,170600,396283920,6630,6630,6630,6630,0
|
|
20230721,170500,396283920,6630,6630,6630,6630,0
|
|
20230721,170400,396283920,6630,6630,6630,6630,0
|
|
20230721,170300,396283920,6630,6630,6630,6630,0
|
|
20230721,170200,396283920,6630,6630,6630,6630,0
|
|
20230721,170100,396283920,6630,6630,6630,6630,0
|
|
20230721,170000,396283920,6630,6630,6630,6630,0
|
|
20230721,165900,396283920,6630,6630,6630,6630,0
|
|
20230721,165800,396283920,6630,6630,6630,6630,0
|
|
20230721,165700,396283920,6630,6630,6630,6630,0
|
|
20230721,165600,396283920,6630,6630,6630,6630,0
|
|
20230721,165500,396283920,6630,6630,6630,6630,0
|
|
20230721,165400,396283920,6630,6630,6630,6630,0
|
|
20230721,165300,396283920,6630,6630,6630,6630,0
|
|
20230721,165200,396283920,6630,6630,6630,6630,0
|
|
20230721,165100,396283920,6630,6630,6630,6630,0
|
|
20230721,165000,396283920,6630,6630,6630,6630,0
|
|
20230721,164900,396283920,6630,6630,6630,6630,0
|
|
20230721,164800,396283920,6630,6630,6630,6630,0
|
|
20230721,164700,396283920,6630,6630,6630,6630,0
|
|
20230721,164600,396283920,6630,6630,6630,6630,0
|
|
20230721,164500,396283920,6630,6630,6630,6630,0
|
|
20230721,164400,396283920,6630,6630,6630,6630,0
|
|
20230721,164300,396283920,6630,6630,6630,6630,0
|
|
20230721,164200,396283920,6630,6630,6630,6630,1749
|
|
20230721,164100,396283920,6630,6630,6630,6630,0
|
|
20230721,164000,396283920,6630,6630,6630,6630,0
|
|
20230721,163900,396283920,6630,6630,6630,6630,0
|
|
20230721,163800,396283920,6630,6630,6630,6630,0
|
|
20230721,163700,396283920,6630,6630,6630,6630,0
|
|
20230721,163600,396283920,6630,6630,6630,6630,0
|
|
20230721,163500,396283920,6630,6630,6630,6630,0
|
|
20230721,163400,396283920,6630,6630,6630,6630,0
|
|
20230721,163300,396283920,6630,6630,6630,6630,0
|
|
20230721,163200,396283920,6630,6630,6630,6630,0
|
|
20230721,163100,396283920,6630,6630,6630,6630,0
|
|
20230721,163000,396283920,6630,6630,6630,6630,0
|
|
20230721,162900,396283920,6630,6630,6630,6630,0
|
|
20230721,162800,396283920,6630,6630,6630,6630,0
|
|
20230721,162700,396283920,6630,6630,6630,6630,0
|
|
20230721,162600,396283920,6630,6630,6630,6630,0
|
|
20230721,162500,396283920,6630,6630,6630,6630,0
|
|
20230721,162400,396283920,6630,6630,6630,6630,0
|
|
20230721,162300,396283920,6630,6630,6630,6630,0
|
|
20230721,162200,396283920,6630,6630,6630,6630,0
|
|
20230721,162100,396283920,6630,6630,6630,6630,0
|
|
20230721,162000,396283920,6630,6630,6630,6630,0
|
|
20230721,161900,396283920,6630,6630,6630,6630,0
|
|
20230721,161800,396283920,6630,6630,6630,6630,0
|
|
20230721,161700,396283920,6630,6630,6630,6630,0
|
|
20230721,161600,396283920,6630,6630,6630,6630,0
|
|
20230721,161500,396283920,6630,6630,6630,6630,0
|
|
20230721,161400,396283920,6630,6630,6630,6630,0
|
|
20230721,161300,396283920,6630,6630,6630,6630,0
|
|
20230721,161200,396283920,6630,6630,6630,6630,1749
|
|
20230721,161100,396283920,6630,6630,6630,6630,0
|
|
20230721,161000,396283920,6630,6630,6630,6630,0
|
|
20230721,160900,396283920,6630,6630,6630,6630,0
|
|
20230721,160800,396283920,6630,6630,6630,6630,0
|
|
20230721,160700,396283920,6630,6630,6630,6630,0
|
|
20230721,160600,396283920,6630,6630,6630,6630,0
|
|
20230721,160500,396283920,6630,6630,6630,6630,0
|
|
20230721,160400,396283920,6630,6630,6630,6630,0
|
|
20230721,160300,396283920,6630,6630,6630,6630,0
|
|
20230721,160200,396283920,6630,6630,6630,6630,0
|
|
20230721,160100,396283920,6630,6630,6630,6630,0
|
|
20230721,160000,396283920,6630,6630,6630,6630,0
|
|
20230721,155900,396283920,6630,6630,6630,6630,0
|
|
20230721,155800,396283920,6630,6630,6630,6630,0
|
|
20230721,155700,396283920,6630,6630,6630,6630,0
|
|
20230721,155600,396283920,6630,6630,6630,6630,0
|
|
20230721,155500,396283920,6630,6630,6630,6630,0
|
|
20230721,155400,396283920,6630,6630,6630,6630,0
|
|
20230721,155300,396283920,6630,6630,6630,6630,0
|
|
20230721,155200,396283920,6630,6630,6630,6630,0
|
|
20230721,155100,396283920,6630,6630,6630,6630,0
|
|
20230721,155000,396283920,6630,6630,6630,6630,0
|
|
20230721,154900,396283920,6630,6630,6630,6630,0
|
|
20230721,154800,396283920,6630,6630,6630,6630,0
|
|
20230721,154700,396283920,6630,6630,6630,6630,0
|
|
20230721,154600,396283920,6630,6630,6630,6630,0
|
|
20230721,154500,396283920,6630,6630,6630,6630,0
|
|
20230721,154400,396283920,6630,6630,6630,6630,0
|
|
20230721,154300,396283920,6630,6630,6630,6630,0
|
|
20230721,154200,396283920,6630,6630,6630,6630,1749
|
|
20230721,154100,396283920,6630,6630,6630,6630,0
|
|
20230721,154000,396283920,6630,6630,6630,6630,0
|
|
20230721,153900,396283920,6630,6630,6630,6630,0
|
|
20230721,153800,396283920,6630,6630,6630,6630,0
|
|
20230721,153700,396283920,6630,6630,6630,6630,0
|
|
20230721,153600,396283920,6630,6630,6630,6630,0
|
|
20230721,153500,396283920,6630,6630,6630,6630,0
|
|
20230721,153400,396283920,6630,6630,6630,6630,0
|
|
20230721,153300,396283920,6630,6630,6630,6630,0
|
|
20230721,153200,396283920,6630,6630,6630,6630,0
|
|
20230721,153100,396283920,6630,6630,6630,6630,0
|
|
20230721,153000,396283920,6630,6630,6630,6630,1749
|
|
20230721,152900,384688050,6650,6650,6650,6650,0
|
|
20230721,152800,384688050,6650,6650,6650,6650,0
|
|
20230721,152700,384688050,6650,6650,6650,6650,0
|
|
20230721,152600,384688050,6650,6650,6650,6650,0
|
|
20230721,152500,384688050,6650,6650,6650,6650,0
|
|
20230721,152400,384688050,6650,6650,6650,6650,0
|
|
20230721,152300,384688050,6650,6650,6650,6650,0
|
|
20230721,152200,384688050,6650,6650,6650,6650,0
|
|
20230721,152100,384688050,6650,6650,6650,6650,0
|
|
20230721,152000,384688050,6650,6650,6650,6650,0
|
|
20230721,151900,384688050,6650,6630,6650,6630,37
|
|
20230721,151800,384442580,6630,6650,6650,6630,86
|
|
20230721,151700,383871880,6650,6680,6680,6650,1255
|
|
20230721,151600,375515040,6680,6680,6680,6680,9
|
|
20230721,151500,375454920,6690,6690,6690,6690,30
|
|
20230721,151400,375254220,6680,6680,6680,6680,1000
|
|
20230721,151300,368574220,6680,6680,6680,6680,1
|
|
20230721,151200,368567540,6650,6650,6650,6650,141
|
|
20230721,151100,367629890,6650,6660,6660,6650,407
|
|
20230721,151000,364921760,6660,6660,6660,6660,150
|
|
20230721,150900,363922760,6660,6660,6660,6660,219
|
|
20230721,150800,362464220,6660,6660,6660,6660,226
|
|
20230721,150700,360959060,6660,6660,6660,6660,0
|
|
20230721,150600,360959060,6660,6660,6660,6660,149
|
|
20230721,150500,359966720,6660,6660,6660,6660,11
|
|
20230721,150400,359893460,6660,6650,6660,6650,2462
|
|
20230721,150300,343498250,6630,6630,6630,6630,0
|
|
20230721,150200,343498250,6630,6630,6630,6630,500
|
|
20230721,150100,340183250,6630,6630,6630,6630,0
|
|
20230721,150000,340183250,6630,6630,6630,6630,138
|
|
20230721,145900,339268310,6650,6650,6650,6650,500
|
|
20230721,145800,335943310,6650,6650,6650,6650,0
|
|
20230721,145700,335943310,6650,6650,6650,6650,0
|
|
20230721,145600,335943310,6650,6650,6650,6650,1
|
|
20230721,145500,335936660,6630,6630,6630,6630,0
|
|
20230721,145400,335936660,6630,6630,6630,6630,0
|
|
20230721,145300,335936660,6630,6640,6640,6630,505
|
|
20230721,145200,332583510,6630,6630,6630,6630,156
|
|
20230721,145100,331549230,6630,6650,6650,6630,547
|
|
20230721,145000,327920600,6640,6640,6640,6640,0
|
|
20230721,144900,327920600,6640,6640,6640,6640,0
|
|
20230721,144800,327920600,6640,6640,6640,6640,1000
|
|
20230721,144700,321280600,6640,6640,6640,6640,191
|
|
20230721,144600,320012360,6650,6650,6650,6650,4
|
|
20230721,144500,319985760,6650,6660,6660,6650,18
|
|
20230721,144400,319865890,6650,6650,6650,6650,138
|
|
20230721,144300,318948190,6660,6660,6660,6660,100
|
|
20230721,144200,318282190,6660,6650,6660,6650,140
|
|
20230721,144100,317350690,6640,6640,6650,6630,125
|
|
20230721,144000,316520570,6640,6630,6650,6620,553
|
|
20230721,143900,312856770,6640,6640,6640,6640,0
|
|
20230721,143800,312856770,6640,6640,6640,6640,0
|
|
20230721,143700,312856770,6640,6640,6640,6640,200
|
|
20230721,143600,311528770,6640,6640,6640,6640,208
|
|
20230721,143500,310147650,6650,6650,6650,6650,1
|
|
20230721,143400,310141000,6650,6650,6650,6650,0
|
|
20230721,143300,310141000,6650,6650,6650,6650,200
|
|
20230721,143200,308811000,6650,6650,6650,6650,0
|
|
20230721,143100,308811000,6650,6660,6660,6650,3
|
|
20230721,143000,308791030,6660,6660,6660,6660,0
|
|
20230721,142900,308791030,6660,6640,6660,6640,2
|
|
20230721,142800,308777730,6640,6620,6640,6620,455
|
|
20230721,142700,305765030,6620,6620,6630,6620,255
|
|
20230721,142600,304075930,6630,6640,6640,6620,623
|
|
20230721,142500,299944960,6640,6650,6650,6640,284
|
|
20230721,142400,298059110,6650,6650,6650,6650,9
|
|
20230721,142300,297999260,6650,6650,6650,6650,0
|
|
20230721,142200,297999260,6650,6660,6660,6650,726
|
|
20230721,142100,293167860,6680,6680,6680,6680,0
|
|
20230721,142000,293167860,6680,6670,6680,6660,1878
|
|
20230721,141900,280640590,6680,6680,6680,6680,0
|
|
20230721,141800,280640590,6680,6680,6680,6680,0
|
|
20230721,141700,280640590,6680,6680,6680,6680,0
|
|
20230721,141600,280640590,6680,6680,6680,6680,1
|
|
20230721,141500,280633910,6680,6680,6680,6680,19
|
|
20230721,141400,280506990,6670,6670,6670,6670,0
|
|
20230721,141300,280506990,6670,6670,6670,6670,0
|
|
20230721,141200,280506990,6670,6670,6670,6670,154
|
|
20230721,141100,279479810,6670,6670,6670,6670,0
|
|
20230721,141000,279479810,6670,6670,6680,6670,164
|
|
20230721,140900,278384930,6670,6670,6670,6670,0
|
|
20230721,140800,278384930,6670,6670,6670,6670,1206
|
|
20230721,140700,270340910,6700,6700,6700,6700,0
|
|
20230721,140600,270340910,6700,6700,6700,6700,0
|
|
20230721,140500,270340910,6700,6700,6700,6700,0
|
|
20230721,140400,270340910,6700,6700,6700,6700,0
|
|
20230721,140300,270340910,6700,6700,6700,6700,602
|
|
20230721,140200,266307510,6680,6680,6680,6680,367
|
|
20230721,140100,263855950,6710,6710,6710,6710,0
|
|
20230721,140000,263855950,6710,6710,6710,6690,142
|
|
20230721,135900,262905530,6690,6710,6710,6690,2471
|
|
20230721,135800,246351310,6710,6710,6710,6710,4114
|
|
20230721,135700,218746370,6710,6720,6720,6710,2649
|
|
20230721,135600,200957820,6730,6730,6730,6730,345
|
|
20230721,135500,198635970,6730,6730,6730,6730,133
|
|
20230721,135400,197740880,6740,6740,6740,6740,6
|
|
20230721,135300,197700440,6740,6740,6740,6740,0
|
|
20230721,135200,197700440,6740,6750,6750,6740,20
|
|
20230721,135100,197565590,6770,6770,6770,6770,0
|
|
20230721,135000,197565590,6770,6770,6770,6770,0
|
|
20230721,134900,197565590,6770,6770,6770,6770,0
|
|
20230721,134800,197565590,6770,6770,6770,6770,0
|
|
20230721,134700,197565590,6770,6770,6770,6770,0
|
|
20230721,134600,197565590,6770,6770,6770,6770,0
|
|
20230721,134500,197565590,6770,6770,6770,6770,0
|
|
20230721,134400,197565590,6770,6760,6770,6760,410
|
|
20230721,134300,194790470,6790,6790,6790,6790,0
|
|
20230721,134200,194790470,6790,6790,6790,6790,0
|
|
20230721,134100,194790470,6790,6790,6790,6790,0
|
|
20230721,134000,194790470,6790,6750,6790,6750,671
|
|
20230721,133900,190261180,6750,6750,6750,6750,0
|
|
20230721,133800,190261180,6750,6750,6750,6750,0
|
|
20230721,133700,190261180,6750,6750,6750,6750,0
|
|
20230721,133600,190261180,6750,6750,6750,6750,1
|
|
20230721,133500,190254430,6730,6730,6730,6730,0
|
|
20230721,133400,190254430,6730,6730,6730,6730,0
|
|
20230721,133300,190254430,6730,6730,6730,6730,380
|
|
20230721,133200,187697030,6730,6730,6730,6730,0
|
|
20230721,133100,187697030,6730,6730,6730,6730,12
|
|
20230721,133000,187616270,6750,6750,6750,6750,0
|
|
20230721,132900,187616270,6750,6750,6750,6750,0
|
|
20230721,132800,187616270,6750,6750,6750,6750,0
|
|
20230721,132700,187616270,6750,6750,6750,6750,100
|
|
20230721,132600,186941270,6750,6750,6750,6750,0
|
|
20230721,132500,186941270,6750,6750,6750,6750,0
|
|
20230721,132400,186941270,6750,6750,6750,6750,0
|
|
20230721,132300,186941270,6750,6750,6750,6750,0
|
|
20230721,132200,186941270,6750,6750,6750,6750,0
|
|
20230721,132100,186941270,6750,6750,6750,6750,1
|
|
20230721,132000,186934520,6750,6750,6750,6750,0
|
|
20230721,131900,186934520,6750,6750,6750,6750,0
|
|
20230721,131800,186934520,6750,6750,6750,6750,0
|
|
20230721,131700,186934520,6750,6750,6750,6750,0
|
|
20230721,131600,186934520,6750,6750,6750,6750,2
|
|
20230721,131500,186921020,6720,6720,6720,6720,1
|
|
20230721,131400,186914300,6730,6730,6730,6730,418
|
|
20230721,131300,184101160,6730,6730,6730,6730,1
|
|
20230721,131200,184094430,6730,6730,6730,6730,20
|
|
20230721,131100,183959830,6720,6720,6720,6720,0
|
|
20230721,131000,183959830,6720,6720,6720,6720,0
|
|
20230721,130900,183959830,6720,6720,6720,6720,0
|
|
20230721,130800,183959830,6720,6720,6720,6720,0
|
|
20230721,130700,183959830,6720,6720,6720,6720,1153
|
|
20230721,130600,176211670,6790,6790,6790,6790,0
|
|
20230721,130500,176211670,6790,6790,6790,6790,0
|
|
20230721,130400,176211670,6790,6790,6790,6790,0
|
|
20230721,130300,176211670,6790,6740,6790,6740,3
|
|
20230721,130200,176191350,6790,6790,6790,6790,0
|
|
20230721,130100,176191350,6790,6740,6790,6740,1001
|
|
20230721,130000,169413220,6740,6720,6740,6720,1350
|
|
20230721,125900,160340660,6720,6720,6720,6720,0
|
|
20230721,125800,160340660,6720,6720,6720,6720,658
|
|
20230721,125700,155918900,6740,6740,6740,6730,503
|
|
20230721,125600,152533010,6740,6750,6750,6740,300
|
|
20230721,125500,150508770,6770,6770,6770,6770,0
|
|
20230721,125400,150508770,6770,6750,6770,6750,300
|
|
20230721,125300,148481770,6760,6760,6760,6760,902
|
|
20230721,125200,142384250,6760,6760,6760,6760,0
|
|
20230721,125100,142384250,6760,6760,6760,6760,0
|
|
20230721,125000,142384250,6760,6760,6760,6760,0
|
|
20230721,124900,142384250,6760,6760,6760,6760,230
|
|
20230721,124800,140829450,6760,6760,6760,6760,200
|
|
20230721,124700,139477450,6780,6780,6780,6780,0
|
|
20230721,124600,139477450,6780,6780,6780,6780,0
|
|
20230721,124500,139477450,6780,6780,6780,6780,6
|
|
20230721,124400,139436770,6770,6770,6770,6770,0
|
|
20230721,124300,139436770,6770,6770,6770,6770,0
|
|
20230721,124200,139436770,6770,6770,6770,6770,20
|
|
20230721,124100,139301370,6770,6770,6770,6770,0
|
|
20230721,124000,139301370,6770,6770,6770,6770,0
|
|
20230721,123900,139301370,6770,6770,6770,6770,0
|
|
20230721,123800,139301370,6770,6770,6770,6770,30
|
|
20230721,123700,139098270,6760,6760,6760,6760,200
|
|
20230721,123600,137746270,6800,6800,6800,6800,0
|
|
20230721,123500,137746270,6800,6800,6800,6800,0
|
|
20230721,123400,137746270,6800,6800,6800,6800,0
|
|
20230721,123300,137746270,6800,6800,6800,6800,0
|
|
20230721,123200,137746270,6800,6800,6800,6800,275
|
|
20230721,123100,135876270,6800,6800,6800,6800,0
|
|
20230721,123000,135876270,6800,6770,6800,6770,1004
|
|
20230721,122900,129060170,6770,6770,6770,6770,0
|
|
20230721,122800,129060170,6770,6770,6770,6770,170
|
|
20230721,122700,127909270,6780,6780,6780,6780,0
|
|
20230721,122600,127909270,6780,6780,6780,6780,0
|
|
20230721,122500,127909270,6780,6780,6780,6780,0
|
|
20230721,122400,127909270,6780,6780,6780,6780,1
|
|
20230721,122300,127902490,6780,6780,6780,6780,0
|
|
20230721,122200,127902490,6780,6780,6780,6780,0
|
|
20230721,122100,127902490,6780,6780,6780,6780,1
|
|
20230721,122000,127895710,6770,6770,6770,6770,0
|
|
20230721,121900,127895710,6770,6770,6770,6770,0
|
|
20230721,121800,127895710,6770,6770,6770,6770,0
|
|
20230721,121700,127895710,6770,6770,6770,6770,200
|
|
20230721,121600,126541710,6780,6780,6780,6780,0
|
|
20230721,121500,126541710,6780,6800,6800,6780,323
|
|
20230721,121400,124347510,6800,6800,6800,6800,0
|
|
20230721,121300,124347510,6800,6800,6800,6800,0
|
|
20230721,121200,124347510,6800,6800,6800,6800,0
|
|
20230721,121100,124347510,6800,6800,6800,6800,0
|
|
20230721,121000,124347510,6800,6800,6800,6800,3
|
|
20230721,120900,124327110,6800,6800,6800,6800,0
|
|
20230721,120800,124327110,6800,6790,6800,6790,6
|
|
20230721,120700,124286360,6790,6790,6790,6790,0
|
|
20230721,120600,124286360,6790,6790,6790,6790,0
|
|
20230721,120500,124286360,6790,6790,6790,6790,0
|
|
20230721,120400,124286360,6790,6790,6790,6790,0
|
|
20230721,120300,124286360,6790,6790,6790,6790,0
|
|
20230721,120200,124286360,6790,6790,6790,6790,0
|
|
20230721,120100,124286360,6790,6790,6790,6790,0
|
|
20230721,120000,124286360,6790,6790,6790,6790,0
|
|
20230721,115900,124286360,6790,6790,6790,6790,0
|
|
20230721,115800,124286360,6790,6790,6790,6790,5
|
|
20230721,115700,124252410,6790,6790,6790,6790,0
|
|
20230721,115600,124252410,6790,6790,6790,6790,0
|
|
20230721,115500,124252410,6790,6790,6790,6790,0
|
|
20230721,115400,124252410,6790,6790,6790,6790,0
|
|
20230721,115300,124252410,6790,6790,6790,6790,0
|
|
20230721,115200,124252410,6790,6790,6790,6790,0
|
|
20230721,115100,124252410,6790,6790,6790,6790,0
|
|
20230721,115000,124252410,6790,6800,6800,6790,319
|
|
20230721,114900,122084390,6830,6830,6830,6830,20
|
|
20230721,114800,121947790,6830,6830,6830,6830,0
|
|
20230721,114700,121947790,6830,6830,6830,6830,0
|
|
20230721,114600,121947790,6830,6830,6830,6830,0
|
|
20230721,114500,121947790,6830,6830,6830,6830,7
|
|
20230721,114400,121899980,6830,6830,6830,6830,301
|
|
20230721,114300,119844150,6830,6830,6830,6830,0
|
|
20230721,114200,119844150,6830,6830,6830,6830,21
|
|
20230721,114100,119700720,6800,6800,6800,6800,37
|
|
20230721,114000,119449120,6840,6840,6840,6840,0
|
|
20230721,113900,119449120,6840,6840,6840,6840,0
|
|
20230721,113800,119449120,6840,6840,6840,6840,0
|
|
20230721,113700,119449120,6840,6840,6840,6840,0
|
|
20230721,113600,119449120,6840,6840,6840,6840,1
|
|
20230721,113500,119442280,6840,6840,6840,6840,0
|
|
20230721,113400,119442280,6840,6840,6840,6840,267
|
|
20230721,113300,117616000,6840,6840,6840,6840,0
|
|
20230721,113200,117616000,6840,6840,6840,6840,0
|
|
20230721,113100,117616000,6840,6820,6840,6820,2
|
|
20230721,113000,117602340,6790,6800,6800,6790,144
|
|
20230721,112900,116624490,6840,6840,6840,6840,0
|
|
20230721,112800,116624490,6840,6840,6840,6840,0
|
|
20230721,112700,116624490,6840,6840,6840,6840,0
|
|
20230721,112600,116624490,6840,6820,6840,6820,2
|
|
20230721,112500,116610830,6840,6840,6840,6840,0
|
|
20230721,112400,116610830,6840,6820,6840,6820,4
|
|
20230721,112300,116583510,6840,6830,6840,6820,28
|
|
20230721,112200,116392230,6790,6830,6830,6790,101
|
|
20230721,112100,115702440,6810,6810,6810,6810,0
|
|
20230721,112000,115702440,6810,6810,6810,6810,0
|
|
20230721,111900,115702440,6810,6810,6810,6810,0
|
|
20230721,111800,115702440,6810,6810,6810,6810,0
|
|
20230721,111700,115702440,6810,6810,6810,6810,20
|
|
20230721,111600,115566240,6810,6810,6810,6810,5
|
|
20230721,111500,115532190,6810,6810,6810,6810,8
|
|
20230721,111400,115477710,6780,6780,6780,6780,0
|
|
20230721,111300,115477710,6780,6780,6780,6780,567
|
|
20230721,111200,111633450,6770,6770,6770,6770,0
|
|
20230721,111100,111633450,6770,6810,6810,6770,2600
|
|
20230721,111000,93999080,6810,6810,6810,6810,0
|
|
20230721,110900,93999080,6810,6810,6810,6810,0
|
|
20230721,110800,93999080,6810,6810,6810,6810,0
|
|
20230721,110700,93999080,6810,6810,6810,6810,0
|
|
20230721,110600,93999080,6810,6810,6810,6810,0
|
|
20230721,110500,93999080,6810,6810,6810,6810,0
|
|
20230721,110400,93999080,6810,6810,6810,6810,0
|
|
20230721,110300,93999080,6810,6810,6810,6810,0
|
|
20230721,110200,93999080,6810,6810,6810,6810,15
|
|
20230721,110100,93896930,6810,6780,6810,6780,818
|
|
20230721,110000,88350520,6800,6800,6800,6800,0
|
|
20230721,105900,88350520,6800,6800,6800,6800,0
|
|
20230721,105800,88350520,6800,6800,6800,6800,0
|
|
20230721,105700,88350520,6800,6800,6800,6800,0
|
|
20230721,105600,88350520,6800,6800,6800,6800,0
|
|
20230721,105500,88350520,6800,6800,6800,6800,0
|
|
20230721,105400,88350520,6800,6800,6800,6800,1
|
|
20230721,105300,88343720,6780,6780,6780,6780,89
|
|
20230721,105200,87740300,6780,6780,6780,6780,0
|
|
20230721,105100,87740300,6780,6780,6780,6780,200
|
|
20230721,105000,86384300,6800,6800,6800,6800,1
|
|
20230721,104900,86377500,6810,6810,6810,6810,1
|
|
20230721,104800,86370690,6800,6800,6800,6800,0
|
|
20230721,104700,86370690,6800,6800,6800,6800,200
|
|
20230721,104600,85010690,6800,6800,6800,6800,0
|
|
20230721,104500,85010690,6800,6800,6800,6800,0
|
|
20230721,104400,85010690,6800,6800,6800,6800,0
|
|
20230721,104300,85010690,6800,6800,6800,6800,0
|
|
20230721,104200,85010690,6800,6840,6840,6800,585
|
|
20230721,104100,81032650,6800,6800,6840,6800,21
|
|
20230721,104000,80889450,6840,6800,6840,6800,6
|
|
20230721,103900,80848530,6840,6840,6840,6840,0
|
|
20230721,103800,80848530,6840,6800,6840,6800,2
|
|
20230721,103700,80834890,6840,6800,6840,6800,8
|
|
20230721,103600,80780330,6840,6800,6840,6800,200
|
|
20230721,103500,79412650,6830,6790,6830,6760,933
|
|
20230721,103400,73077590,6760,6760,6760,6760,0
|
|
20230721,103300,73077590,6760,6760,6760,6760,0
|
|
20230721,103200,73077590,6760,6760,6760,6760,69
|
|
20230721,103100,72611150,6780,6780,6780,6780,3
|
|
20230721,103000,72590810,6790,6790,6790,6790,0
|
|
20230721,102900,72590810,6790,6790,6790,6790,0
|
|
20230721,102800,72590810,6790,6790,6790,6790,0
|
|
20230721,102700,72590810,6790,6790,6790,6790,0
|
|
20230721,102600,72590810,6790,6790,6790,6790,0
|
|
20230721,102500,72590810,6790,6790,6790,6790,0
|
|
20230721,102400,72590810,6790,6790,6790,6790,0
|
|
20230721,102300,72590810,6790,6790,6790,6790,0
|
|
20230721,102200,72590810,6790,6790,6790,6790,2
|
|
20230721,102100,72577230,6820,6820,6820,6820,0
|
|
20230721,102000,72577230,6820,6820,6820,6820,0
|
|
20230721,101900,72577230,6820,6820,6820,6820,0
|
|
20230721,101800,72577230,6820,6820,6820,6820,0
|
|
20230721,101700,72577230,6820,6820,6820,6820,0
|
|
20230721,101600,72577230,6820,6790,6820,6790,1000
|
|
20230721,101500,65774330,6790,6770,6790,6770,210
|
|
20230721,101400,64351800,6760,6760,6760,6760,0
|
|
20230721,101300,64351800,6760,6760,6760,6760,30
|
|
20230721,101200,64149000,6760,6760,6760,6760,46
|
|
20230721,101100,63838040,6760,6770,6770,6760,900
|
|
20230721,101000,57750040,6760,6770,6770,6760,11
|
|
20230721,100900,57675580,6780,6770,6780,6770,120
|
|
20230721,100800,56863080,6770,6770,6770,6770,0
|
|
20230721,100700,56863080,6770,6770,6770,6770,483
|
|
20230721,100600,53593170,6780,6780,6780,6780,5
|
|
20230721,100500,53559270,6780,6780,6780,6780,264
|
|
20230721,100400,51769350,6790,6790,6790,6790,14
|
|
20230721,100300,51674290,6790,6790,6790,6790,0
|
|
20230721,100200,51674290,6790,6790,6790,6790,0
|
|
20230721,100100,51674290,6790,6790,6790,6790,50
|
|
20230721,100000,51334790,6790,6790,6790,6790,11
|
|
20230721,095900,51260100,6790,6790,6790,6790,0
|
|
20230721,095800,51260100,6790,6790,6790,6790,0
|
|
20230721,095700,51260100,6790,6790,6790,6790,192
|
|
20230721,095600,49956420,6800,6800,6800,6800,0
|
|
20230721,095500,49956420,6800,6800,6800,6800,38
|
|
20230721,095400,49698020,6800,6800,6800,6800,0
|
|
20230721,095300,49698020,6800,6800,6800,6800,0
|
|
20230721,095200,49698020,6800,6790,6800,6790,11
|
|
20230721,095100,49623320,6780,6780,6780,6780,0
|
|
20230721,095000,49623320,6780,6790,6790,6780,117
|
|
20230721,094900,48829960,6780,6780,6780,6780,0
|
|
20230721,094800,48829960,6780,6780,6780,6780,0
|
|
20230721,094700,48829960,6780,6780,6780,6780,0
|
|
20230721,094600,48829960,6780,6780,6780,6780,0
|
|
20230721,094500,48829960,6780,6790,6790,6780,772
|
|
20230721,094400,43592160,6790,6790,6790,6790,0
|
|
20230721,094300,43592160,6790,6790,6790,6790,0
|
|
20230721,094200,43592160,6790,6800,6800,6790,29
|
|
20230721,094100,43395150,6790,6790,6790,6790,30
|
|
20230721,094000,43191450,6790,6790,6790,6790,126
|
|
20230721,093900,42335910,6800,6800,6800,6800,0
|
|
20230721,093800,42335910,6800,6800,6800,6800,0
|
|
20230721,093700,42335910,6800,6790,6800,6790,737
|
|
20230721,093600,37331670,6800,6800,6800,6800,0
|
|
20230721,093500,37331670,6800,6800,6800,6800,302
|
|
20230721,093400,35278070,6820,6820,6820,6820,2
|
|
20230721,093300,35264430,6820,6820,6820,6820,26
|
|
20230721,093200,35087110,6820,6820,6820,6820,1
|
|
20230721,093100,35080290,6800,6800,6800,6800,87
|
|
20230721,093000,34488690,6800,6800,6800,6800,0
|
|
20230721,092900,34488690,6800,6800,6800,6800,1
|
|
20230721,092800,34481890,6800,6800,6800,6800,5
|
|
20230721,092700,34447890,6800,6810,6810,6800,377
|
|
20230721,092600,31884230,6820,6820,6820,6820,0
|
|
20230721,092500,31884230,6820,6820,6820,6820,0
|
|
20230721,092400,31884230,6820,6800,6820,6800,210
|
|
20230721,092300,30455830,6800,6800,6800,6800,26
|
|
20230721,092200,30279030,6800,6800,6800,6800,2
|
|
20230721,092100,30265430,6800,6790,6800,6790,56
|
|
20230721,092000,29885040,6790,6800,6800,6790,79
|
|
20230721,091900,29348230,6810,6810,6810,6810,0
|
|
20230721,091800,29348230,6810,6810,6810,6810,5
|
|
20230721,091700,29314180,6810,6820,6820,6810,3
|
|
20230721,091600,29293740,6800,6840,6860,6790,1318
|
|
20230721,091500,20314670,6860,6850,6860,6840,10
|
|
20230721,091400,20246130,6860,6860,6860,6850,4
|
|
20230721,091300,20218700,6860,6860,6860,6850,8
|
|
20230721,091200,20163830,6860,6840,6860,6820,11
|
|
20230721,091100,20088500,6840,6860,6860,6840,284
|
|
20230721,091000,18145600,6860,6860,6860,6860,16
|
|
20230721,090900,18035840,6860,6860,6860,6850,47
|
|
20230721,090800,17713810,6860,6840,6860,6840,51
|
|
20230721,090700,17364550,6850,6860,6860,6850,4
|
|
20230721,090600,17337140,6850,6830,6850,6810,5
|
|
20230721,090500,17302980,6850,6840,6850,6840,54
|
|
20230721,090400,16933590,6850,6840,6850,6840,554
|
|
20230721,090300,13143690,6850,6840,6850,6840,1419
|
|
20230721,090200,3437700,6840,6840,6840,6840,25
|
|
20230721,090100,3266700,6830,6820,6830,6780,282
|
|
20230721,090000,1350520,6830,6810,6830,6810,195
|