620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191700,776370040,6910,6910,6910,6910,3256
|
|
20230705,191600,776370040,6910,6910,6910,6910,0
|
|
20230705,191500,776370040,6910,6910,6910,6910,0
|
|
20230705,191400,776370040,6910,6910,6910,6910,0
|
|
20230705,191300,776370040,6910,6910,6910,6910,0
|
|
20230705,191200,776370040,6910,6910,6910,6910,0
|
|
20230705,191100,776370040,6910,6910,6910,6910,0
|
|
20230705,191000,776370040,6910,6910,6910,6910,0
|
|
20230705,190900,776370040,6910,6910,6910,6910,0
|
|
20230705,190800,776370040,6910,6910,6910,6910,0
|
|
20230705,190700,776370040,6910,6910,6910,6910,0
|
|
20230705,190600,776370040,6910,6910,6910,6910,0
|
|
20230705,190500,776370040,6910,6910,6910,6910,0
|
|
20230705,190400,776370040,6910,6910,6910,6910,0
|
|
20230705,190300,776370040,6910,6910,6910,6910,0
|
|
20230705,190200,776370040,6910,6910,6910,6910,0
|
|
20230705,190100,776370040,6910,6910,6910,6910,0
|
|
20230705,190000,776370040,6910,6910,6910,6910,0
|
|
20230705,185900,776370040,6910,6910,6910,6910,0
|
|
20230705,185800,776370040,6910,6910,6910,6910,0
|
|
20230705,185700,776370040,6910,6910,6910,6910,0
|
|
20230705,185600,776370040,6910,6910,6910,6910,0
|
|
20230705,185500,776370040,6910,6910,6910,6910,0
|
|
20230705,185400,776370040,6910,6910,6910,6910,0
|
|
20230705,185300,776370040,6910,6910,6910,6910,0
|
|
20230705,185200,776370040,6910,6910,6910,6910,0
|
|
20230705,185100,776370040,6910,6910,6910,6910,0
|
|
20230705,185000,776370040,6910,6910,6910,6910,0
|
|
20230705,184900,776370040,6910,6910,6910,6910,0
|
|
20230705,184800,776370040,6910,6910,6910,6910,0
|
|
20230705,184700,776370040,6910,6910,6910,6910,3256
|
|
20230705,184600,776370040,6910,6910,6910,6910,0
|
|
20230705,184500,776370040,6910,6910,6910,6910,0
|
|
20230705,184400,776370040,6910,6910,6910,6910,0
|
|
20230705,184300,776370040,6910,6910,6910,6910,0
|
|
20230705,184200,776370040,6910,6910,6910,6910,0
|
|
20230705,184100,776370040,6910,6910,6910,6910,0
|
|
20230705,184000,776370040,6910,6910,6910,6910,0
|
|
20230705,183900,776370040,6910,6910,6910,6910,0
|
|
20230705,183800,776370040,6910,6910,6910,6910,0
|
|
20230705,183700,776370040,6910,6910,6910,6910,0
|
|
20230705,183600,776370040,6910,6910,6910,6910,0
|
|
20230705,183500,776370040,6910,6910,6910,6910,0
|
|
20230705,183400,776370040,6910,6910,6910,6910,0
|
|
20230705,183300,776370040,6910,6910,6910,6910,0
|
|
20230705,183200,776370040,6910,6910,6910,6910,0
|
|
20230705,183100,776370040,6910,6910,6910,6910,0
|
|
20230705,183000,776370040,6910,6910,6910,6910,0
|
|
20230705,182900,776370040,6910,6910,6910,6910,0
|
|
20230705,182800,776370040,6910,6910,6910,6910,0
|
|
20230705,182700,776370040,6910,6910,6910,6910,0
|
|
20230705,182600,776370040,6910,6910,6910,6910,0
|
|
20230705,182500,776370040,6910,6910,6910,6910,0
|
|
20230705,182400,776370040,6910,6910,6910,6910,0
|
|
20230705,182300,776370040,6910,6910,6910,6910,0
|
|
20230705,182200,776370040,6910,6910,6910,6910,0
|
|
20230705,182100,776370040,6910,6910,6910,6910,0
|
|
20230705,182000,776370040,6910,6910,6910,6910,0
|
|
20230705,181900,776370040,6910,6910,6910,6910,0
|
|
20230705,181800,776370040,6910,6910,6910,6910,0
|
|
20230705,181700,776370040,6910,6910,6910,6910,3256
|
|
20230705,181600,776370040,6910,6910,6910,6910,0
|
|
20230705,181500,776370040,6910,6910,6910,6910,0
|
|
20230705,181400,776370040,6910,6910,6910,6910,0
|
|
20230705,181300,776370040,6910,6910,6910,6910,0
|
|
20230705,181200,776370040,6910,6910,6910,6910,0
|
|
20230705,181100,776370040,6910,6910,6910,6910,0
|
|
20230705,181000,776370040,6910,6910,6910,6910,0
|
|
20230705,180900,776370040,6910,6910,6910,6910,0
|
|
20230705,180800,776370040,6910,6910,6910,6910,0
|
|
20230705,180700,776370040,6910,6910,6910,6910,0
|
|
20230705,180600,776370040,6910,6910,6910,6910,0
|
|
20230705,180500,776370040,6910,6910,6910,6910,0
|
|
20230705,180400,776370040,6910,6910,6910,6910,0
|
|
20230705,180300,776370040,6910,6910,6910,6910,0
|
|
20230705,180200,776370040,6910,6910,6910,6910,0
|
|
20230705,180100,776370040,6910,6910,6910,6910,0
|
|
20230705,180000,776370040,6910,6910,6910,6910,0
|
|
20230705,175900,776370040,6910,6910,6910,6910,0
|
|
20230705,175800,776370040,6910,6910,6910,6910,0
|
|
20230705,175700,776370040,6910,6910,6910,6910,0
|
|
20230705,175600,776370040,6910,6910,6910,6910,0
|
|
20230705,175500,776370040,6910,6910,6910,6910,0
|
|
20230705,175400,776370040,6910,6910,6910,6910,0
|
|
20230705,175300,776370040,6910,6910,6910,6910,0
|
|
20230705,175200,776370040,6910,6910,6910,6910,0
|
|
20230705,175100,776370040,6910,6910,6910,6910,0
|
|
20230705,175000,776370040,6910,6910,6910,6910,0
|
|
20230705,174900,776370040,6910,6910,6910,6910,0
|
|
20230705,174800,776370040,6910,6910,6910,6910,0
|
|
20230705,174700,776370040,6910,6910,6910,6910,3256
|
|
20230705,174600,776370040,6910,6910,6910,6910,0
|
|
20230705,174500,776370040,6910,6910,6910,6910,0
|
|
20230705,174400,776370040,6910,6910,6910,6910,0
|
|
20230705,174300,776370040,6910,6910,6910,6910,0
|
|
20230705,174200,776370040,6910,6910,6910,6910,0
|
|
20230705,174100,776370040,6910,6910,6910,6910,0
|
|
20230705,174000,776370040,6910,6910,6910,6910,0
|
|
20230705,173900,776370040,6910,6910,6910,6910,0
|
|
20230705,173800,776370040,6910,6910,6910,6910,0
|
|
20230705,173700,776370040,6910,6910,6910,6910,0
|
|
20230705,173600,776370040,6910,6910,6910,6910,0
|
|
20230705,173500,776370040,6910,6910,6910,6910,0
|
|
20230705,173400,776370040,6910,6910,6910,6910,0
|
|
20230705,173300,776370040,6910,6910,6910,6910,0
|
|
20230705,173200,776370040,6910,6910,6910,6910,0
|
|
20230705,173100,776370040,6910,6910,6910,6910,0
|
|
20230705,173000,776370040,6910,6910,6910,6910,0
|
|
20230705,172900,776370040,6910,6910,6910,6910,0
|
|
20230705,172800,776370040,6910,6910,6910,6910,0
|
|
20230705,172700,776370040,6910,6910,6910,6910,0
|
|
20230705,172600,776370040,6910,6910,6910,6910,0
|
|
20230705,172500,776370040,6910,6910,6910,6910,0
|
|
20230705,172400,776370040,6910,6910,6910,6910,0
|
|
20230705,172300,776370040,6910,6910,6910,6910,0
|
|
20230705,172200,776370040,6910,6910,6910,6910,0
|
|
20230705,172100,776370040,6910,6910,6910,6910,0
|
|
20230705,172000,776370040,6910,6910,6910,6910,0
|
|
20230705,171900,776370040,6910,6910,6910,6910,0
|
|
20230705,171800,776370040,6910,6910,6910,6910,0
|
|
20230705,171700,776370040,6910,6910,6910,6910,3256
|
|
20230705,171600,776370040,6910,6910,6910,6910,0
|
|
20230705,171500,776370040,6910,6910,6910,6910,0
|
|
20230705,171400,776370040,6910,6910,6910,6910,0
|
|
20230705,171300,776370040,6910,6910,6910,6910,0
|
|
20230705,171200,776370040,6910,6910,6910,6910,0
|
|
20230705,171100,776370040,6910,6910,6910,6910,0
|
|
20230705,171000,776370040,6910,6910,6910,6910,0
|
|
20230705,170900,776370040,6910,6910,6910,6910,0
|
|
20230705,170800,776370040,6910,6910,6910,6910,0
|
|
20230705,170700,776370040,6910,6910,6910,6910,0
|
|
20230705,170600,776370040,6910,6910,6910,6910,0
|
|
20230705,170500,776370040,6910,6910,6910,6910,0
|
|
20230705,170400,776370040,6910,6910,6910,6910,0
|
|
20230705,170300,776370040,6910,6910,6910,6910,0
|
|
20230705,170200,776370040,6910,6910,6910,6910,0
|
|
20230705,170100,776370040,6910,6910,6910,6910,0
|
|
20230705,170000,776370040,6910,6910,6910,6910,0
|
|
20230705,165900,776370040,6910,6910,6910,6910,0
|
|
20230705,165800,776370040,6910,6910,6910,6910,0
|
|
20230705,165700,776370040,6910,6910,6910,6910,0
|
|
20230705,165600,776370040,6910,6910,6910,6910,0
|
|
20230705,165500,776370040,6910,6910,6910,6910,0
|
|
20230705,165400,776370040,6910,6910,6910,6910,0
|
|
20230705,165300,776370040,6910,6910,6910,6910,0
|
|
20230705,165200,776370040,6910,6910,6910,6910,0
|
|
20230705,165100,776370040,6910,6910,6910,6910,0
|
|
20230705,165000,776370040,6910,6910,6910,6910,0
|
|
20230705,164900,776370040,6910,6910,6910,6910,0
|
|
20230705,164800,776370040,6910,6910,6910,6910,0
|
|
20230705,164700,776370040,6910,6910,6910,6910,3256
|
|
20230705,164600,776370040,6910,6910,6910,6910,0
|
|
20230705,164500,776370040,6910,6910,6910,6910,0
|
|
20230705,164400,776370040,6910,6910,6910,6910,0
|
|
20230705,164300,776370040,6910,6910,6910,6910,0
|
|
20230705,164200,776370040,6910,6910,6910,6910,0
|
|
20230705,164100,776370040,6910,6910,6910,6910,0
|
|
20230705,164000,776370040,6910,6910,6910,6910,0
|
|
20230705,163900,776370040,6910,6910,6910,6910,0
|
|
20230705,163800,776370040,6910,6910,6910,6910,0
|
|
20230705,163700,776370040,6910,6910,6910,6910,0
|
|
20230705,163600,776370040,6910,6910,6910,6910,0
|
|
20230705,163500,776370040,6910,6910,6910,6910,0
|
|
20230705,163400,776370040,6910,6910,6910,6910,0
|
|
20230705,163300,776370040,6910,6910,6910,6910,0
|
|
20230705,163200,776370040,6910,6910,6910,6910,0
|
|
20230705,163100,776370040,6910,6910,6910,6910,0
|
|
20230705,163000,776370040,6910,6910,6910,6910,0
|
|
20230705,162900,776370040,6910,6910,6910,6910,0
|
|
20230705,162800,776370040,6910,6910,6910,6910,0
|
|
20230705,162700,776370040,6910,6910,6910,6910,0
|
|
20230705,162600,776370040,6910,6910,6910,6910,0
|
|
20230705,162500,776370040,6910,6910,6910,6910,0
|
|
20230705,162400,776370040,6910,6910,6910,6910,0
|
|
20230705,162300,776370040,6910,6910,6910,6910,0
|
|
20230705,162200,776370040,6910,6910,6910,6910,0
|
|
20230705,162100,776370040,6910,6910,6910,6910,0
|
|
20230705,162000,776370040,6910,6910,6910,6910,0
|
|
20230705,161900,776370040,6910,6910,6910,6910,0
|
|
20230705,161800,776370040,6910,6910,6910,6910,0
|
|
20230705,161700,776370040,6910,6910,6910,6910,3256
|
|
20230705,161600,776370040,6910,6910,6910,6910,0
|
|
20230705,161500,776370040,6910,6910,6910,6910,0
|
|
20230705,161400,776370040,6910,6910,6910,6910,0
|
|
20230705,161300,776370040,6910,6910,6910,6910,0
|
|
20230705,161200,776370040,6910,6910,6910,6910,0
|
|
20230705,161100,776370040,6910,6910,6910,6910,0
|
|
20230705,161000,776370040,6910,6910,6910,6910,0
|
|
20230705,160900,776370040,6910,6910,6910,6910,0
|
|
20230705,160800,776370040,6910,6910,6910,6910,0
|
|
20230705,160700,776370040,6910,6910,6910,6910,0
|
|
20230705,160600,776370040,6910,6910,6910,6910,0
|
|
20230705,160500,776370040,6910,6910,6910,6910,0
|
|
20230705,160400,776370040,6910,6910,6910,6910,0
|
|
20230705,160300,776370040,6910,6910,6910,6910,0
|
|
20230705,160200,776370040,6910,6910,6910,6910,0
|
|
20230705,160100,776370040,6910,6910,6910,6910,0
|
|
20230705,160000,776370040,6910,6910,6910,6910,0
|
|
20230705,155900,776370040,6910,6910,6910,6910,0
|
|
20230705,155800,776370040,6910,6910,6910,6910,0
|
|
20230705,155700,776370040,6910,6910,6910,6910,0
|
|
20230705,155600,776370040,6910,6910,6910,6910,0
|
|
20230705,155500,776370040,6910,6910,6910,6910,0
|
|
20230705,155400,776370040,6910,6910,6910,6910,0
|
|
20230705,155300,776370040,6910,6910,6910,6910,0
|
|
20230705,155200,776370040,6910,6910,6910,6910,0
|
|
20230705,155100,776370040,6910,6910,6910,6910,0
|
|
20230705,155000,776370040,6910,6910,6910,6910,0
|
|
20230705,154900,776370040,6910,6910,6910,6910,0
|
|
20230705,154800,776370040,6910,6910,6910,6910,0
|
|
20230705,154700,776370040,6910,6910,6910,6910,3256
|
|
20230705,154600,776370040,6910,6910,6910,6910,0
|
|
20230705,154500,776370040,6910,6910,6910,6910,0
|
|
20230705,154400,776370040,6910,6910,6910,6910,0
|
|
20230705,154300,776370040,6910,6910,6910,6910,0
|
|
20230705,154200,776370040,6910,6910,6910,6910,0
|
|
20230705,154100,776370040,6910,6910,6910,6910,0
|
|
20230705,154000,776370040,6910,6910,6910,6910,0
|
|
20230705,153900,776370040,6910,6910,6910,6910,0
|
|
20230705,153800,776370040,6910,6910,6910,6910,0
|
|
20230705,153700,776370040,6910,6910,6910,6910,0
|
|
20230705,153600,776370040,6910,6910,6910,6910,0
|
|
20230705,153500,776370040,6910,6910,6910,6910,0
|
|
20230705,153400,776370040,6910,6910,6910,6910,0
|
|
20230705,153300,776370040,6910,6910,6910,6910,0
|
|
20230705,153200,776370040,6910,6910,6910,6910,0
|
|
20230705,153100,776370040,6910,6910,6910,6910,0
|
|
20230705,153000,776370040,6910,6910,6910,6910,3256
|
|
20230705,152900,753871080,6930,6930,6930,6930,0
|
|
20230705,152800,753871080,6930,6930,6930,6930,0
|
|
20230705,152700,753871080,6930,6930,6930,6930,0
|
|
20230705,152600,753871080,6930,6930,6930,6930,0
|
|
20230705,152500,753871080,6930,6930,6930,6930,0
|
|
20230705,152400,753871080,6930,6930,6930,6930,0
|
|
20230705,152300,753871080,6930,6930,6930,6930,0
|
|
20230705,152200,753871080,6930,6930,6930,6930,0
|
|
20230705,152100,753871080,6930,6930,6930,6930,0
|
|
20230705,152000,753871080,6930,6930,6930,6930,0
|
|
20230705,151900,753871080,6930,6930,6930,6930,2321
|
|
20230705,151800,737786550,6930,6920,6930,6920,3083
|
|
20230705,151700,716452010,6920,6920,6920,6910,254
|
|
20230705,151600,714696630,6910,6910,6910,6910,210
|
|
20230705,151500,713245530,6920,6910,6920,6910,632
|
|
20230705,151400,708876960,6910,6910,6910,6910,45
|
|
20230705,151300,708566010,6910,6910,6910,6910,151
|
|
20230705,151200,707522600,6910,6910,6910,6910,0
|
|
20230705,151100,707522600,6910,6910,6910,6910,0
|
|
20230705,151000,707522600,6910,6910,6910,6910,33
|
|
20230705,150900,707294570,6900,6900,6900,6900,100
|
|
20230705,150800,706604570,6920,6920,6920,6920,0
|
|
20230705,150700,706604570,6920,6920,6920,6900,90
|
|
20230705,150600,705982790,6890,6890,6920,6890,1220
|
|
20230705,150500,697573680,6920,6910,6920,6910,634
|
|
20230705,150400,693192720,6910,6880,6910,6880,60
|
|
20230705,150300,692779620,6920,6920,6920,6920,12
|
|
20230705,150200,692696580,6870,6860,6870,6860,2128
|
|
20230705,150100,678088400,6860,6860,6860,6850,1589
|
|
20230705,150000,667203260,6860,6860,6860,6860,7
|
|
20230705,145900,667155240,6850,6850,6850,6850,579
|
|
20230705,145800,663189090,6860,6850,6860,6850,4
|
|
20230705,145700,663161680,6840,6840,6840,6840,130
|
|
20230705,145600,662272480,6860,6840,6860,6830,53
|
|
20230705,145500,661910440,6860,6860,6860,6860,0
|
|
20230705,145400,661910440,6860,6860,6860,6860,0
|
|
20230705,145300,661910440,6860,6860,6860,6850,140
|
|
20230705,145200,660951340,6830,6870,6870,6830,2028
|
|
20230705,145100,647093980,6870,6870,6870,6870,98
|
|
20230705,145000,646420720,6870,6870,6870,6870,0
|
|
20230705,144900,646420720,6870,6870,6870,6870,0
|
|
20230705,144800,646420720,6870,6870,6870,6870,10
|
|
20230705,144700,646352020,6870,6870,6870,6870,0
|
|
20230705,144600,646352020,6870,6870,6870,6870,0
|
|
20230705,144500,646352020,6870,6870,6870,6870,0
|
|
20230705,144400,646352020,6870,6870,6870,6870,0
|
|
20230705,144300,646352020,6870,6870,6870,6870,0
|
|
20230705,144200,646352020,6870,6870,6870,6870,0
|
|
20230705,144100,646352020,6870,6870,6870,6870,16
|
|
20230705,144000,646242100,6870,6870,6870,6870,53
|
|
20230705,143900,645877990,6870,6870,6870,6870,12
|
|
20230705,143800,645795550,6860,6870,6870,6860,38
|
|
20230705,143700,645534820,6870,6870,6870,6860,166
|
|
20230705,143600,644394900,6870,6870,6870,6870,10
|
|
20230705,143500,644326200,6870,6870,6870,6870,0
|
|
20230705,143400,644326200,6870,6890,6920,6870,324
|
|
20230705,143300,642091680,6900,6860,6900,6860,114
|
|
20230705,143200,641307660,6870,6870,6870,6870,49
|
|
20230705,143100,640971030,6890,6890,6890,6890,10
|
|
20230705,143000,640902130,6890,6890,6890,6890,0
|
|
20230705,142900,640902130,6890,6890,6890,6890,0
|
|
20230705,142800,640902130,6890,6890,6890,6890,0
|
|
20230705,142700,640902130,6890,6890,6890,6890,1
|
|
20230705,142600,640895240,6890,6880,6890,6880,2
|
|
20230705,142500,640881470,6890,6890,6900,6890,8
|
|
20230705,142400,640826340,6880,6870,6900,6870,1217
|
|
20230705,142300,632452870,6870,6870,6870,6870,0
|
|
20230705,142200,632452870,6870,6870,6870,6870,1
|
|
20230705,142100,632446000,6880,6840,6880,6840,212
|
|
20230705,142000,630994140,6840,6830,6840,6830,3
|
|
20230705,141900,630973640,6840,6840,6840,6840,103
|
|
20230705,141800,630269120,6840,6840,6840,6840,0
|
|
20230705,141700,630269120,6840,6840,6840,6840,2771
|
|
20230705,141600,611315480,6840,6840,6840,6840,0
|
|
20230705,141500,611315480,6840,6840,6840,6840,0
|
|
20230705,141400,611315480,6840,6840,6840,6840,9
|
|
20230705,141300,611253920,6820,6820,6820,6820,504
|
|
20230705,141200,607816640,6830,6830,6830,6830,347
|
|
20230705,141100,605446630,6830,6830,6830,6830,0
|
|
20230705,141000,605446630,6830,6830,6830,6830,140
|
|
20230705,140900,604490430,6840,6850,6850,6830,445
|
|
20230705,140800,601446150,6860,6860,6860,6860,0
|
|
20230705,140700,601446150,6860,6860,6860,6860,0
|
|
20230705,140600,601446150,6860,6860,6860,6860,0
|
|
20230705,140500,601446150,6860,6860,6860,6860,0
|
|
20230705,140400,601446150,6860,6860,6860,6860,0
|
|
20230705,140300,601446150,6860,6860,6860,6860,0
|
|
20230705,140200,601446150,6860,6860,6860,6860,0
|
|
20230705,140100,601446150,6860,6860,6860,6860,0
|
|
20230705,140000,601446150,6860,6850,6860,6850,53
|
|
20230705,135900,601083050,6850,6850,6850,6850,0
|
|
20230705,135800,601083050,6850,6830,6850,6830,651
|
|
20230705,135700,596636700,6830,6830,6830,6830,40
|
|
20230705,135600,596363500,6830,6850,6850,6830,501
|
|
20230705,135500,592941650,6870,6870,6870,6870,0
|
|
20230705,135400,592941650,6870,6870,6870,6870,0
|
|
20230705,135300,592941650,6870,6870,6870,6870,1
|
|
20230705,135200,592934780,6830,6830,6870,6830,103
|
|
20230705,135100,592231210,6880,6880,6880,6880,0
|
|
20230705,135000,592231210,6880,6880,6880,6880,3
|
|
20230705,134900,592210570,6830,6880,6880,6830,201
|
|
20230705,134800,590837690,6820,6880,6880,6820,2000
|
|
20230705,134700,577166140,6930,6950,6950,6830,3003
|
|
20230705,134600,556587090,6930,6930,6930,6930,57
|
|
20230705,134500,556192080,6930,6920,6930,6920,26
|
|
20230705,134400,556012060,6930,6930,6930,6930,15
|
|
20230705,134300,555908110,6950,6950,6950,6950,0
|
|
20230705,134200,555908110,6950,6940,6950,6940,1715
|
|
20230705,134100,543992560,6940,6940,6940,6940,144
|
|
20230705,134000,542993200,6940,6940,6940,6940,204
|
|
20230705,133900,541577440,6950,6950,6950,6950,0
|
|
20230705,133800,541577440,6950,6920,6950,6920,1600
|
|
20230705,133700,530474500,6920,6910,6920,6910,152
|
|
20230705,133600,529424160,6910,6910,6910,6910,0
|
|
20230705,133500,529424160,6910,6910,6910,6910,0
|
|
20230705,133400,529424160,6910,6910,6910,6910,0
|
|
20230705,133300,529424160,6910,6910,6910,6910,0
|
|
20230705,133200,529424160,6910,6910,6910,6910,0
|
|
20230705,133100,529424160,6910,6860,6910,6860,80
|
|
20230705,133000,528874740,6860,6900,6900,6860,124
|
|
20230705,132900,528020900,6910,6910,6910,6910,0
|
|
20230705,132800,528020900,6910,6910,6910,6910,0
|
|
20230705,132700,528020900,6910,6910,6910,6910,0
|
|
20230705,132600,528020900,6910,6910,6910,6910,0
|
|
20230705,132500,528020900,6910,6910,6910,6910,0
|
|
20230705,132400,528020900,6910,6900,6910,6900,48
|
|
20230705,132300,527689690,6850,6870,6870,6850,100
|
|
20230705,132200,527004600,6910,6910,6910,6910,0
|
|
20230705,132100,527004600,6910,6910,6910,6910,0
|
|
20230705,132000,527004600,6910,6870,6910,6870,65
|
|
20230705,131900,526558010,6870,6870,6870,6870,0
|
|
20230705,131800,526558010,6870,6870,6870,6870,0
|
|
20230705,131700,526558010,6870,6860,6870,6850,3036
|
|
20230705,131600,505760520,6870,6860,6870,6860,588
|
|
20230705,131500,501725960,6870,6890,6890,6870,1612
|
|
20230705,131400,490631630,6910,6910,6910,6900,346
|
|
20230705,131300,488244140,6910,6910,6910,6910,28
|
|
20230705,131200,488050660,6920,6920,6920,6920,80
|
|
20230705,131100,487497060,6920,6910,6920,6910,72
|
|
20230705,131000,486999490,6910,6910,6910,6910,56
|
|
20230705,130900,486612530,6920,6920,6920,6920,17
|
|
20230705,130800,486494890,6910,6910,6910,6910,99
|
|
20230705,130700,485810800,6920,6920,6920,6920,0
|
|
20230705,130600,485810800,6920,6920,6920,6920,0
|
|
20230705,130500,485810800,6920,6920,6920,6920,5
|
|
20230705,130400,485776200,6920,6920,6920,6920,0
|
|
20230705,130300,485776200,6920,6930,6930,6920,45
|
|
20230705,130200,485464790,6920,6920,6920,6920,220
|
|
20230705,130100,483942390,6940,6940,6940,6940,1029
|
|
20230705,130000,476801130,6940,6940,6940,6940,0
|
|
20230705,125900,476801130,6940,6940,6940,6940,0
|
|
20230705,125800,476801130,6940,6940,6940,6940,0
|
|
20230705,125700,476801130,6940,6940,6940,6940,1000
|
|
20230705,125600,469861130,6950,6940,6950,6940,2500
|
|
20230705,125500,452500670,6940,6930,6940,6930,500
|
|
20230705,125400,449030970,6940,6940,6940,6940,0
|
|
20230705,125300,449030970,6940,6940,6940,6940,0
|
|
20230705,125200,449030970,6940,6940,6940,6940,20
|
|
20230705,125100,448892170,6940,6940,6940,6940,53
|
|
20230705,125000,448524350,6940,6940,6940,6940,0
|
|
20230705,124900,448524350,6940,6940,6940,6940,0
|
|
20230705,124800,448524350,6940,6940,6940,6940,0
|
|
20230705,124700,448524350,6940,6930,6940,6930,102
|
|
20230705,124600,447816510,6940,6940,6940,6940,0
|
|
20230705,124500,447816510,6940,6940,6940,6940,0
|
|
20230705,124400,447816510,6940,6940,6940,6940,301
|
|
20230705,124300,445727570,6940,6940,6940,6940,0
|
|
20230705,124200,445727570,6940,6940,6940,6940,0
|
|
20230705,124100,445727570,6940,6940,6950,6940,1685
|
|
20230705,124000,434033260,6940,6940,6940,6940,283
|
|
20230705,123900,432069240,6940,6920,6940,6920,1471
|
|
20230705,123800,421870190,6930,6920,6930,6920,1534
|
|
20230705,123700,411251050,6910,6900,6910,6880,2604
|
|
20230705,123600,393284780,6900,6900,6900,6900,0
|
|
20230705,123500,393284780,6900,6900,6900,6900,300
|
|
20230705,123400,391214780,6900,6900,6900,6900,0
|
|
20230705,123300,391214780,6900,6900,6900,6900,300
|
|
20230705,123200,389144780,6900,6900,6900,6900,80
|
|
20230705,123100,388592780,6900,6900,6900,6900,11
|
|
20230705,123000,388516880,6910,6900,6910,6900,2072
|
|
20230705,122900,374210080,6910,6910,6910,6910,7
|
|
20230705,122800,374161710,6910,6880,6910,6880,2000
|
|
20230705,122700,360372860,6880,6880,6880,6880,0
|
|
20230705,122600,360372860,6880,6880,6880,6880,5
|
|
20230705,122500,360338460,6880,6880,6880,6880,0
|
|
20230705,122400,360338460,6880,6870,6880,6870,20
|
|
20230705,122300,360201040,6880,6880,6880,6880,0
|
|
20230705,122200,360201040,6880,6880,6880,6880,0
|
|
20230705,122100,360201040,6880,6880,6880,6880,0
|
|
20230705,122000,360201040,6880,6880,6880,6880,0
|
|
20230705,121900,360201040,6880,6880,6880,6880,0
|
|
20230705,121800,360201040,6880,6880,6880,6880,1013
|
|
20230705,121700,353231600,6880,6880,6880,6880,71
|
|
20230705,121600,352743120,6890,6890,6890,6890,0
|
|
20230705,121500,352743120,6890,6890,6890,6890,0
|
|
20230705,121400,352743120,6890,6860,6890,6860,1444
|
|
20230705,121300,342812760,6850,6850,6850,6850,0
|
|
20230705,121200,342812760,6850,6850,6850,6850,84
|
|
20230705,121100,342237360,6860,6860,6860,6860,58
|
|
20230705,121000,341839480,6860,6860,6860,6860,101
|
|
20230705,120900,341146620,6860,6860,6860,6860,0
|
|
20230705,120800,341146620,6860,6860,6860,6860,0
|
|
20230705,120700,341146620,6860,6860,6860,6860,1001
|
|
20230705,120600,334279760,6850,6850,6850,6850,0
|
|
20230705,120500,334279760,6850,6850,6850,6850,0
|
|
20230705,120400,334279760,6850,6850,6850,6850,0
|
|
20230705,120300,334279760,6850,6850,6850,6850,1400
|
|
20230705,120200,324689760,6850,6850,6850,6850,0
|
|
20230705,120100,324689760,6850,6850,6850,6850,0
|
|
20230705,120000,324689760,6850,6850,6850,6850,0
|
|
20230705,115900,324689760,6850,6850,6850,6850,729
|
|
20230705,115800,319696110,6850,6850,6850,6850,10
|
|
20230705,115700,319627610,6850,6850,6850,6850,0
|
|
20230705,115600,319627610,6850,6850,6850,6850,541
|
|
20230705,115500,315921760,6850,6850,6850,6850,0
|
|
20230705,115400,315921760,6850,6850,6850,6850,0
|
|
20230705,115300,315921760,6850,6850,6850,6850,0
|
|
20230705,115200,315921760,6850,6850,6850,6850,0
|
|
20230705,115100,315921760,6850,6850,6850,6850,161
|
|
20230705,115000,314818910,6860,6860,6860,6860,0
|
|
20230705,114900,314818910,6860,6870,6870,6860,1527
|
|
20230705,114800,304343140,6900,6900,6900,6900,0
|
|
20230705,114700,304343140,6900,6900,6900,6900,0
|
|
20230705,114600,304343140,6900,6900,6900,6900,0
|
|
20230705,114500,304343140,6900,6900,6900,6900,0
|
|
20230705,114400,304343140,6900,6870,6900,6870,1100
|
|
20230705,114300,296758330,6870,6870,6870,6870,0
|
|
20230705,114200,296758330,6870,6870,6870,6870,17
|
|
20230705,114100,296641540,6870,6870,6870,6870,1
|
|
20230705,114000,296634670,6880,6880,6880,6880,200
|
|
20230705,113900,295258670,6900,6900,6900,6900,0
|
|
20230705,113800,295258670,6900,6860,6900,6860,26
|
|
20230705,113700,295079550,6860,6860,6860,6860,0
|
|
20230705,113600,295079550,6860,6860,6860,6860,0
|
|
20230705,113500,295079550,6860,6860,6860,6860,0
|
|
20230705,113400,295079550,6860,6860,6860,6860,0
|
|
20230705,113300,295079550,6860,6860,6860,6860,0
|
|
20230705,113200,295079550,6860,6860,6860,6860,12
|
|
20230705,113100,294997230,6900,6880,6900,6860,321
|
|
20230705,113000,292791930,6900,6900,6900,6900,0
|
|
20230705,112900,292791930,6900,6890,6900,6890,71
|
|
20230705,112800,292302040,6900,6900,6900,6900,652
|
|
20230705,112700,287803240,6900,6890,6900,6890,3807
|
|
20230705,112600,261542730,6890,6890,6890,6890,1
|
|
20230705,112500,261535840,6890,6890,6890,6890,18
|
|
20230705,112400,261411820,6890,6890,6890,6890,215
|
|
20230705,112300,259930470,6890,6890,6890,6890,0
|
|
20230705,112200,259930470,6890,6900,6900,6890,8
|
|
20230705,112100,259875280,6900,6860,6900,6860,7537
|
|
20230705,112000,207927000,6860,6860,6860,6860,0
|
|
20230705,111900,207927000,6860,6860,6860,6860,0
|
|
20230705,111800,207927000,6860,6830,6860,6830,12
|
|
20230705,111700,207844980,6850,6850,6850,6850,450
|
|
20230705,111600,204762480,6860,6860,6860,6860,11
|
|
20230705,111500,204687020,6850,6840,6850,6780,6736
|
|
20230705,111400,158878190,6850,6850,6850,6850,0
|
|
20230705,111300,158878190,6850,6850,6850,6850,23
|
|
20230705,111200,158720640,6860,6850,6860,6850,120
|
|
20230705,111100,157898610,6850,6830,6850,6830,44
|
|
20230705,111000,157597630,6830,6820,6830,6820,321
|
|
20230705,110900,155407980,6820,6820,6820,6820,256
|
|
20230705,110800,153662060,6820,6800,6820,6790,1062
|
|
20230705,110700,146440310,6800,6800,6800,6800,0
|
|
20230705,110600,146440310,6800,6800,6800,6800,0
|
|
20230705,110500,146440310,6800,6800,6800,6800,92
|
|
20230705,110400,145814710,6800,6800,6800,6800,0
|
|
20230705,110300,145814710,6800,6800,6800,6800,153
|
|
20230705,110200,144774310,6800,6800,6800,6800,0
|
|
20230705,110100,144774310,6800,6800,6800,6800,0
|
|
20230705,110000,144774310,6800,6800,6800,6800,0
|
|
20230705,105900,144774310,6800,6800,6800,6800,21
|
|
20230705,105800,144631510,6800,6800,6800,6800,0
|
|
20230705,105700,144631510,6800,6800,6800,6800,100
|
|
20230705,105600,143951510,6790,6790,6790,6790,150
|
|
20230705,105500,142933010,6790,6790,6790,6790,191
|
|
20230705,105400,141636120,6790,6790,6790,6790,0
|
|
20230705,105300,141636120,6790,6790,6790,6790,265
|
|
20230705,105200,139836770,6800,6800,6800,6800,0
|
|
20230705,105100,139836770,6800,6800,6800,6800,50
|
|
20230705,105000,139496770,6800,6790,6800,6790,349
|
|
20230705,104900,137126060,6790,6790,6790,6790,136
|
|
20230705,104800,136202620,6800,6800,6800,6800,25
|
|
20230705,104700,136032620,6790,6790,6790,6790,0
|
|
20230705,104600,136032620,6790,6800,6800,6790,407
|
|
20230705,104500,133266420,6800,6800,6800,6800,0
|
|
20230705,104400,133266420,6800,6800,6800,6800,0
|
|
20230705,104300,133266420,6800,6790,6800,6790,1914
|
|
20230705,104200,120270220,6790,6790,6790,6790,0
|
|
20230705,104100,120270220,6790,6810,6810,6790,155
|
|
20230705,104000,119215570,6820,6790,6820,6790,405
|
|
20230705,103900,116465470,6820,6810,6820,6790,36
|
|
20230705,103800,116220880,6820,6820,6820,6820,0
|
|
20230705,103700,116220880,6820,6800,6820,6790,503
|
|
20230705,103600,112800800,6810,6810,6820,6810,45
|
|
20230705,103500,112494300,6830,6830,6830,6830,0
|
|
20230705,103400,112494300,6830,6830,6830,6830,0
|
|
20230705,103300,112494300,6830,6830,6830,6830,1
|
|
20230705,103200,112487470,6790,6790,6790,6790,0
|
|
20230705,103100,112487470,6790,6820,6820,6790,800
|
|
20230705,103000,107044300,6850,6850,6850,6850,0
|
|
20230705,102900,107044300,6850,6850,6850,6850,0
|
|
20230705,102800,107044300,6850,6850,6850,6850,0
|
|
20230705,102700,107044300,6850,6850,6850,6850,1
|
|
20230705,102600,107037450,6850,6850,6850,6850,10
|
|
20230705,102500,106968950,6850,6840,6850,6840,112
|
|
20230705,102400,106202840,6830,6830,6830,6830,141
|
|
20230705,102300,105239810,6830,6830,6830,6830,0
|
|
20230705,102200,105239810,6830,6830,6830,6830,0
|
|
20230705,102100,105239810,6830,6830,6830,6830,197
|
|
20230705,102000,103894300,6830,6830,6830,6830,100
|
|
20230705,101900,103211300,6830,6830,6830,6830,4
|
|
20230705,101800,103183980,6820,6820,6820,6820,2
|
|
20230705,101700,103170340,6830,6830,6830,6830,1
|
|
20230705,101600,103163510,6830,6830,6830,6830,0
|
|
20230705,101500,103163510,6830,6830,6830,6830,0
|
|
20230705,101400,103163510,6830,6790,6830,6770,2373
|
|
20230705,101300,87072770,6790,6830,6830,6790,484
|
|
20230705,101200,83781850,6800,6810,6810,6800,100
|
|
20230705,101100,83101500,6830,6830,6830,6830,0
|
|
20230705,101000,83101500,6830,6830,6830,6830,500
|
|
20230705,100900,79686500,6830,6800,6830,6800,34
|
|
20230705,100800,79455180,6800,6810,6810,6800,399
|
|
20230705,100700,76739140,6850,6840,6850,6840,200
|
|
20230705,100600,75369340,6810,6810,6810,6810,63
|
|
20230705,100500,74940310,6840,6840,6840,6840,39
|
|
20230705,100400,74673550,6840,6840,6840,6840,0
|
|
20230705,100300,74673550,6840,6840,6840,6840,161
|
|
20230705,100200,73572310,6840,6840,6840,6840,1
|
|
20230705,100100,73565470,6810,6810,6810,6810,10
|
|
20230705,100000,73497370,6830,6830,6830,6830,975
|
|
20230705,095900,66838120,6830,6800,6830,6800,63
|
|
20230705,095800,66409610,6810,6830,6830,6810,37
|
|
20230705,095700,66157580,6830,6830,6830,6830,0
|
|
20230705,095600,66157580,6830,6810,6830,6810,202
|
|
20230705,095500,64781740,6830,6830,6830,6830,0
|
|
20230705,095400,64781740,6830,6830,6830,6830,1
|
|
20230705,095300,64774910,6830,6830,6830,6830,100
|
|
20230705,095200,64091910,6830,6830,6830,6830,2
|
|
20230705,095100,64078250,6830,6830,6830,6830,0
|
|
20230705,095000,64078250,6830,6830,6830,6830,11
|
|
20230705,094900,64003120,6800,6800,6800,6800,101
|
|
20230705,094800,63316320,6830,6830,6830,6830,0
|
|
20230705,094700,63316320,6830,6830,6830,6830,2558
|
|
20230705,094600,45845180,6830,6830,6830,6830,0
|
|
20230705,094500,45845180,6830,6830,6830,6830,0
|
|
20230705,094400,45845180,6830,6830,6830,6830,0
|
|
20230705,094300,45845180,6830,6830,6830,6830,2
|
|
20230705,094200,45831520,6830,6830,6830,6830,182
|
|
20230705,094100,44588460,6800,6800,6800,6800,0
|
|
20230705,094000,44588460,6800,6800,6800,6800,0
|
|
20230705,093900,44588460,6800,6800,6800,6800,288
|
|
20230705,093800,42630060,6800,6800,6830,6800,310
|
|
20230705,093700,40521760,6830,6800,6830,6800,289
|
|
20230705,093600,38555850,6800,6810,6830,6800,129
|
|
20230705,093500,37677600,6830,6820,6830,6820,28
|
|
20230705,093400,37486610,6830,6830,6830,6830,0
|
|
20230705,093300,37486610,6830,6830,6830,6830,0
|
|
20230705,093200,37486610,6830,6790,6830,6790,396
|
|
20230705,093100,34797370,6800,6800,6800,6790,159
|
|
20230705,093000,33717710,6800,6800,6800,6800,119
|
|
20230705,092900,32908510,6830,6830,6830,6830,3
|
|
20230705,092800,32888020,6830,6800,6830,6790,268
|
|
20230705,092700,31065940,6830,6820,6830,6820,25
|
|
20230705,092600,30895350,6790,6790,6790,6790,279
|
|
20230705,092500,29000940,6780,6780,6780,6780,107
|
|
20230705,092400,28275480,6780,6800,6800,6780,15
|
|
20230705,092300,28173760,6770,6770,6770,6770,0
|
|
20230705,092200,28173760,6770,6770,6770,6770,0
|
|
20230705,092100,28173760,6770,6770,6770,6770,20
|
|
20230705,092000,28038360,6770,6780,6780,6770,200
|
|
20230705,091900,26683150,6830,6830,6830,6830,0
|
|
20230705,091800,26683150,6830,6830,6830,6830,10
|
|
20230705,091700,26614850,6780,6800,6800,6780,666
|
|
20230705,091600,22096510,6790,6820,6820,6790,23
|
|
20230705,091500,21940100,6830,6840,6840,6830,12
|
|
20230705,091400,21858050,6840,6840,6840,6840,21
|
|
20230705,091300,21714410,6840,6840,6840,6840,352
|
|
20230705,091200,19306730,6840,6840,6840,6840,0
|
|
20230705,091100,19306730,6840,6810,6840,6770,1086
|
|
20230705,091000,11945260,6850,6850,6850,6850,0
|
|
20230705,090900,11945260,6850,6850,6850,6850,20
|
|
20230705,090800,11808260,6850,6850,6850,6850,0
|
|
20230705,090700,11808260,6850,6850,6850,6850,0
|
|
20230705,090600,11808260,6850,6850,6850,6850,20
|
|
20230705,090500,11671260,6850,6850,6850,6850,5
|
|
20230705,090400,11637010,6850,6850,6850,6850,51
|
|
20230705,090300,11287660,6790,6830,6830,6790,1061
|
|
20230705,090200,4079220,6850,6910,6910,6850,119
|
|
20230705,090100,3262620,6910,6910,6910,6900,103
|
|
20230705,090000,2551480,6910,6880,6910,6870,371
|