642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193900,415057830,6850,6850,6850,6850,1683
|
|
20230804,193800,415057830,6850,6850,6850,6850,0
|
|
20230804,193700,415057830,6850,6850,6850,6850,0
|
|
20230804,193600,415057830,6850,6850,6850,6850,0
|
|
20230804,193500,415057830,6850,6850,6850,6850,0
|
|
20230804,193400,415057830,6850,6850,6850,6850,0
|
|
20230804,193300,415057830,6850,6850,6850,6850,0
|
|
20230804,193200,415057830,6850,6850,6850,6850,0
|
|
20230804,193100,415057830,6850,6850,6850,6850,0
|
|
20230804,193000,415057830,6850,6850,6850,6850,0
|
|
20230804,192900,415057830,6850,6850,6850,6850,0
|
|
20230804,192800,415057830,6850,6850,6850,6850,0
|
|
20230804,192700,415057830,6850,6850,6850,6850,0
|
|
20230804,192600,415057830,6850,6850,6850,6850,0
|
|
20230804,192500,415057830,6850,6850,6850,6850,0
|
|
20230804,192400,415057830,6850,6850,6850,6850,0
|
|
20230804,192300,415057830,6850,6850,6850,6850,0
|
|
20230804,192200,415057830,6850,6850,6850,6850,0
|
|
20230804,192100,415057830,6850,6850,6850,6850,0
|
|
20230804,192000,415057830,6850,6850,6850,6850,0
|
|
20230804,191900,415057830,6850,6850,6850,6850,0
|
|
20230804,191800,415057830,6850,6850,6850,6850,0
|
|
20230804,191700,415057830,6850,6850,6850,6850,0
|
|
20230804,191600,415057830,6850,6850,6850,6850,0
|
|
20230804,191500,415057830,6850,6850,6850,6850,0
|
|
20230804,191400,415057830,6850,6850,6850,6850,0
|
|
20230804,191300,415057830,6850,6850,6850,6850,0
|
|
20230804,191200,415057830,6850,6850,6850,6850,0
|
|
20230804,191100,415057830,6850,6850,6850,6850,0
|
|
20230804,191000,415057830,6850,6850,6850,6850,0
|
|
20230804,190900,415057830,6850,6850,6850,6850,1683
|
|
20230804,190800,415057830,6850,6850,6850,6850,0
|
|
20230804,190700,415057830,6850,6850,6850,6850,0
|
|
20230804,190600,415057830,6850,6850,6850,6850,0
|
|
20230804,190500,415057830,6850,6850,6850,6850,0
|
|
20230804,190400,415057830,6850,6850,6850,6850,0
|
|
20230804,190300,415057830,6850,6850,6850,6850,0
|
|
20230804,190200,415057830,6850,6850,6850,6850,0
|
|
20230804,190100,415057830,6850,6850,6850,6850,0
|
|
20230804,190000,415057830,6850,6850,6850,6850,0
|
|
20230804,185900,415057830,6850,6850,6850,6850,0
|
|
20230804,185800,415057830,6850,6850,6850,6850,0
|
|
20230804,185700,415057830,6850,6850,6850,6850,0
|
|
20230804,185600,415057830,6850,6850,6850,6850,0
|
|
20230804,185500,415057830,6850,6850,6850,6850,0
|
|
20230804,185400,415057830,6850,6850,6850,6850,0
|
|
20230804,185300,415057830,6850,6850,6850,6850,0
|
|
20230804,185200,415057830,6850,6850,6850,6850,0
|
|
20230804,185100,415057830,6850,6850,6850,6850,0
|
|
20230804,185000,415057830,6850,6850,6850,6850,0
|
|
20230804,184900,415057830,6850,6850,6850,6850,0
|
|
20230804,184800,415057830,6850,6850,6850,6850,0
|
|
20230804,184700,415057830,6850,6850,6850,6850,0
|
|
20230804,184600,415057830,6850,6850,6850,6850,0
|
|
20230804,184500,415057830,6850,6850,6850,6850,0
|
|
20230804,184400,415057830,6850,6850,6850,6850,0
|
|
20230804,184300,415057830,6850,6850,6850,6850,0
|
|
20230804,184200,415057830,6850,6850,6850,6850,0
|
|
20230804,184100,415057830,6850,6850,6850,6850,0
|
|
20230804,184000,415057830,6850,6850,6850,6850,0
|
|
20230804,183900,415057830,6850,6850,6850,6850,1683
|
|
20230804,183800,415057830,6850,6850,6850,6850,0
|
|
20230804,183700,415057830,6850,6850,6850,6850,0
|
|
20230804,183600,415057830,6850,6850,6850,6850,0
|
|
20230804,183500,415057830,6850,6850,6850,6850,0
|
|
20230804,183400,415057830,6850,6850,6850,6850,0
|
|
20230804,183300,415057830,6850,6850,6850,6850,0
|
|
20230804,183200,415057830,6850,6850,6850,6850,0
|
|
20230804,183100,415057830,6850,6850,6850,6850,0
|
|
20230804,183000,415057830,6850,6850,6850,6850,0
|
|
20230804,182900,415057830,6850,6850,6850,6850,0
|
|
20230804,182800,415057830,6850,6850,6850,6850,0
|
|
20230804,182700,415057830,6850,6850,6850,6850,0
|
|
20230804,182600,415057830,6850,6850,6850,6850,0
|
|
20230804,182500,415057830,6850,6850,6850,6850,0
|
|
20230804,182400,415057830,6850,6850,6850,6850,0
|
|
20230804,182300,415057830,6850,6850,6850,6850,0
|
|
20230804,182200,415057830,6850,6850,6850,6850,0
|
|
20230804,182100,415057830,6850,6850,6850,6850,0
|
|
20230804,182000,415057830,6850,6850,6850,6850,0
|
|
20230804,181900,415057830,6850,6850,6850,6850,0
|
|
20230804,181800,415057830,6850,6850,6850,6850,0
|
|
20230804,181700,415057830,6850,6850,6850,6850,0
|
|
20230804,181600,415057830,6850,6850,6850,6850,0
|
|
20230804,181500,415057830,6850,6850,6850,6850,0
|
|
20230804,181400,415057830,6850,6850,6850,6850,0
|
|
20230804,181300,415057830,6850,6850,6850,6850,0
|
|
20230804,181200,415057830,6850,6850,6850,6850,0
|
|
20230804,181100,415057830,6850,6850,6850,6850,0
|
|
20230804,181000,415057830,6850,6850,6850,6850,0
|
|
20230804,180900,415057830,6850,6850,6850,6850,1683
|
|
20230804,180800,415057830,6850,6850,6850,6850,0
|
|
20230804,180700,415057830,6850,6850,6850,6850,0
|
|
20230804,180600,415057830,6850,6850,6850,6850,0
|
|
20230804,180500,415057830,6850,6850,6850,6850,0
|
|
20230804,180400,415057830,6850,6850,6850,6850,0
|
|
20230804,180300,415057830,6850,6850,6850,6850,0
|
|
20230804,180200,415057830,6850,6850,6850,6850,0
|
|
20230804,180100,415057830,6850,6850,6850,6850,0
|
|
20230804,180000,415057830,6850,6850,6850,6850,0
|
|
20230804,175900,415057830,6850,6850,6850,6850,0
|
|
20230804,175800,415057830,6850,6850,6850,6850,0
|
|
20230804,175700,415057830,6850,6850,6850,6850,0
|
|
20230804,175600,415057830,6850,6850,6850,6850,0
|
|
20230804,175500,415057830,6850,6850,6850,6850,0
|
|
20230804,175400,415057830,6850,6850,6850,6850,0
|
|
20230804,175300,415057830,6850,6850,6850,6850,0
|
|
20230804,175200,415057830,6850,6850,6850,6850,0
|
|
20230804,175100,415057830,6850,6850,6850,6850,0
|
|
20230804,175000,415057830,6850,6850,6850,6850,0
|
|
20230804,174900,415057830,6850,6850,6850,6850,0
|
|
20230804,174800,415057830,6850,6850,6850,6850,0
|
|
20230804,174700,415057830,6850,6850,6850,6850,0
|
|
20230804,174600,415057830,6850,6850,6850,6850,0
|
|
20230804,174500,415057830,6850,6850,6850,6850,0
|
|
20230804,174400,415057830,6850,6850,6850,6850,0
|
|
20230804,174300,415057830,6850,6850,6850,6850,0
|
|
20230804,174200,415057830,6850,6850,6850,6850,0
|
|
20230804,174100,415057830,6850,6850,6850,6850,0
|
|
20230804,174000,415057830,6850,6850,6850,6850,0
|
|
20230804,173900,415057830,6850,6850,6850,6850,1683
|
|
20230804,173800,415057830,6850,6850,6850,6850,0
|
|
20230804,173700,415057830,6850,6850,6850,6850,0
|
|
20230804,173600,415057830,6850,6850,6850,6850,0
|
|
20230804,173500,415057830,6850,6850,6850,6850,0
|
|
20230804,173400,415057830,6850,6850,6850,6850,0
|
|
20230804,173300,415057830,6850,6850,6850,6850,0
|
|
20230804,173200,415057830,6850,6850,6850,6850,0
|
|
20230804,173100,415057830,6850,6850,6850,6850,0
|
|
20230804,173000,415057830,6850,6850,6850,6850,0
|
|
20230804,172900,415057830,6850,6850,6850,6850,0
|
|
20230804,172800,415057830,6850,6850,6850,6850,0
|
|
20230804,172700,415057830,6850,6850,6850,6850,0
|
|
20230804,172600,415057830,6850,6850,6850,6850,0
|
|
20230804,172500,415057830,6850,6850,6850,6850,0
|
|
20230804,172400,415057830,6850,6850,6850,6850,0
|
|
20230804,172300,415057830,6850,6850,6850,6850,0
|
|
20230804,172200,415057830,6850,6850,6850,6850,0
|
|
20230804,172100,415057830,6850,6850,6850,6850,0
|
|
20230804,172000,415057830,6850,6850,6850,6850,0
|
|
20230804,171900,415057830,6850,6850,6850,6850,0
|
|
20230804,171800,415057830,6850,6850,6850,6850,0
|
|
20230804,171700,415057830,6850,6850,6850,6850,0
|
|
20230804,171600,415057830,6850,6850,6850,6850,0
|
|
20230804,171500,415057830,6850,6850,6850,6850,0
|
|
20230804,171400,415057830,6850,6850,6850,6850,0
|
|
20230804,171300,415057830,6850,6850,6850,6850,0
|
|
20230804,171200,415057830,6850,6850,6850,6850,0
|
|
20230804,171100,415057830,6850,6850,6850,6850,0
|
|
20230804,171000,415057830,6850,6850,6850,6850,0
|
|
20230804,170900,415057830,6850,6850,6850,6850,1683
|
|
20230804,170800,415057830,6850,6850,6850,6850,0
|
|
20230804,170700,415057830,6850,6850,6850,6850,0
|
|
20230804,170600,415057830,6850,6850,6850,6850,0
|
|
20230804,170500,415057830,6850,6850,6850,6850,0
|
|
20230804,170400,415057830,6850,6850,6850,6850,0
|
|
20230804,170300,415057830,6850,6850,6850,6850,0
|
|
20230804,170200,415057830,6850,6850,6850,6850,0
|
|
20230804,170100,415057830,6850,6850,6850,6850,0
|
|
20230804,170000,415057830,6850,6850,6850,6850,0
|
|
20230804,165900,415057830,6850,6850,6850,6850,0
|
|
20230804,165800,415057830,6850,6850,6850,6850,0
|
|
20230804,165700,415057830,6850,6850,6850,6850,0
|
|
20230804,165600,415057830,6850,6850,6850,6850,0
|
|
20230804,165500,415057830,6850,6850,6850,6850,0
|
|
20230804,165400,415057830,6850,6850,6850,6850,0
|
|
20230804,165300,415057830,6850,6850,6850,6850,0
|
|
20230804,165200,415057830,6850,6850,6850,6850,0
|
|
20230804,165100,415057830,6850,6850,6850,6850,0
|
|
20230804,165000,415057830,6850,6850,6850,6850,0
|
|
20230804,164900,415057830,6850,6850,6850,6850,0
|
|
20230804,164800,415057830,6850,6850,6850,6850,0
|
|
20230804,164700,415057830,6850,6850,6850,6850,0
|
|
20230804,164600,415057830,6850,6850,6850,6850,0
|
|
20230804,164500,415057830,6850,6850,6850,6850,0
|
|
20230804,164400,415057830,6850,6850,6850,6850,0
|
|
20230804,164300,415057830,6850,6850,6850,6850,0
|
|
20230804,164200,415057830,6850,6850,6850,6850,0
|
|
20230804,164100,415057830,6850,6850,6850,6850,0
|
|
20230804,164000,415057830,6850,6850,6850,6850,0
|
|
20230804,163900,415057830,6850,6850,6850,6850,1683
|
|
20230804,163800,415057830,6850,6850,6850,6850,0
|
|
20230804,163700,415057830,6850,6850,6850,6850,0
|
|
20230804,163600,415057830,6850,6850,6850,6850,0
|
|
20230804,163500,415057830,6850,6850,6850,6850,0
|
|
20230804,163400,415057830,6850,6850,6850,6850,0
|
|
20230804,163300,415057830,6850,6850,6850,6850,0
|
|
20230804,163200,415057830,6850,6850,6850,6850,0
|
|
20230804,163100,415057830,6850,6850,6850,6850,0
|
|
20230804,163000,415057830,6850,6850,6850,6850,0
|
|
20230804,162900,415057830,6850,6850,6850,6850,0
|
|
20230804,162800,415057830,6850,6850,6850,6850,0
|
|
20230804,162700,415057830,6850,6850,6850,6850,0
|
|
20230804,162600,415057830,6850,6850,6850,6850,0
|
|
20230804,162500,415057830,6850,6850,6850,6850,0
|
|
20230804,162400,415057830,6850,6850,6850,6850,0
|
|
20230804,162300,415057830,6850,6850,6850,6850,0
|
|
20230804,162200,415057830,6850,6850,6850,6850,0
|
|
20230804,162100,415057830,6850,6850,6850,6850,0
|
|
20230804,162000,415057830,6850,6850,6850,6850,0
|
|
20230804,161900,415057830,6850,6850,6850,6850,0
|
|
20230804,161800,415057830,6850,6850,6850,6850,0
|
|
20230804,161700,415057830,6850,6850,6850,6850,0
|
|
20230804,161600,415057830,6850,6850,6850,6850,0
|
|
20230804,161500,415057830,6850,6850,6850,6850,0
|
|
20230804,161400,415057830,6850,6850,6850,6850,0
|
|
20230804,161300,415057830,6850,6850,6850,6850,0
|
|
20230804,161200,415057830,6850,6850,6850,6850,0
|
|
20230804,161100,415057830,6850,6850,6850,6850,0
|
|
20230804,161000,415057830,6850,6850,6850,6850,0
|
|
20230804,160900,415057830,6850,6850,6850,6850,1683
|
|
20230804,160800,415057830,6850,6850,6850,6850,0
|
|
20230804,160700,415057830,6850,6850,6850,6850,0
|
|
20230804,160600,415057830,6850,6850,6850,6850,0
|
|
20230804,160500,415057830,6850,6850,6850,6850,0
|
|
20230804,160400,415057830,6850,6850,6850,6850,0
|
|
20230804,160300,415057830,6850,6850,6850,6850,0
|
|
20230804,160200,415057830,6850,6850,6850,6850,0
|
|
20230804,160100,415057830,6850,6850,6850,6850,0
|
|
20230804,160000,415057830,6850,6850,6850,6850,0
|
|
20230804,155900,415057830,6850,6850,6850,6850,0
|
|
20230804,155800,415057830,6850,6850,6850,6850,0
|
|
20230804,155700,415057830,6850,6850,6850,6850,0
|
|
20230804,155600,415057830,6850,6850,6850,6850,0
|
|
20230804,155500,415057830,6850,6850,6850,6850,0
|
|
20230804,155400,415057830,6850,6850,6850,6850,0
|
|
20230804,155300,415057830,6850,6850,6850,6850,0
|
|
20230804,155200,415057830,6850,6850,6850,6850,0
|
|
20230804,155100,415057830,6850,6850,6850,6850,0
|
|
20230804,155000,415057830,6850,6850,6850,6850,0
|
|
20230804,154900,415057830,6850,6850,6850,6850,0
|
|
20230804,154800,415057830,6850,6850,6850,6850,0
|
|
20230804,154700,415057830,6850,6850,6850,6850,0
|
|
20230804,154600,415057830,6850,6850,6850,6850,0
|
|
20230804,154500,415057830,6850,6850,6850,6850,0
|
|
20230804,154400,415057830,6850,6850,6850,6850,0
|
|
20230804,154300,415057830,6850,6850,6850,6850,0
|
|
20230804,154200,415057830,6850,6850,6850,6850,0
|
|
20230804,154100,415057830,6850,6850,6850,6850,0
|
|
20230804,154000,415057830,6850,6850,6850,6850,0
|
|
20230804,153900,415057830,6850,6850,6850,6850,1683
|
|
20230804,153800,415057830,6850,6850,6850,6850,0
|
|
20230804,153700,415057830,6850,6850,6850,6850,0
|
|
20230804,153600,415057830,6850,6850,6850,6850,0
|
|
20230804,153500,415057830,6850,6850,6850,6850,0
|
|
20230804,153400,415057830,6850,6850,6850,6850,0
|
|
20230804,153300,415057830,6850,6850,6850,6850,0
|
|
20230804,153200,415057830,6850,6850,6850,6850,0
|
|
20230804,153100,415057830,6850,6850,6850,6850,0
|
|
20230804,153000,415057830,6850,6850,6850,6850,1683
|
|
20230804,152900,403529280,6870,6870,6870,6870,0
|
|
20230804,152800,403529280,6870,6870,6870,6870,0
|
|
20230804,152700,403529280,6870,6870,6870,6870,0
|
|
20230804,152600,403529280,6870,6870,6870,6870,0
|
|
20230804,152500,403529280,6870,6870,6870,6870,0
|
|
20230804,152400,403529280,6870,6870,6870,6870,0
|
|
20230804,152300,403529280,6870,6870,6870,6870,0
|
|
20230804,152200,403529280,6870,6870,6870,6870,0
|
|
20230804,152100,403529280,6870,6870,6870,6870,0
|
|
20230804,152000,403529280,6870,6870,6870,6870,0
|
|
20230804,151900,403529280,6870,6870,6870,6870,4
|
|
20230804,151800,403501800,6870,6870,6870,6870,6
|
|
20230804,151700,403460580,6870,6870,6870,6870,146
|
|
20230804,151600,402457560,6870,6870,6870,6870,0
|
|
20230804,151500,402457560,6870,6850,6870,6840,621
|
|
20230804,151400,398193570,6870,6850,6870,6840,120
|
|
20230804,151300,397371960,6840,6850,6850,6840,594
|
|
20230804,151200,393306830,6870,6870,6870,6870,1
|
|
20230804,151100,393299960,6870,6870,6870,6870,0
|
|
20230804,151000,393299960,6870,6870,6870,6870,78
|
|
20230804,150900,392764100,6870,6870,6870,6870,886
|
|
20230804,150800,386677280,6870,6890,6890,6870,660
|
|
20230804,150700,382141000,6880,6880,6880,6880,30
|
|
20230804,150600,381934600,6890,6890,6890,6890,14
|
|
20230804,150500,381838140,6890,6880,6890,6880,759
|
|
20230804,150400,376611220,6880,6880,6880,6880,301
|
|
20230804,150300,374540340,6880,6890,6900,6880,1362
|
|
20230804,150200,365145620,6890,6870,6890,6870,3492
|
|
20230804,150100,341148860,6860,6850,6860,6850,1015
|
|
20230804,150000,334186800,6850,6850,6850,6850,39
|
|
20230804,145900,333919650,6850,6850,6850,6850,27
|
|
20230804,145800,333734700,6850,6850,6850,6850,2198
|
|
20230804,145700,318678400,6830,6830,6830,6830,0
|
|
20230804,145600,318678400,6830,6830,6830,6830,0
|
|
20230804,145500,318678400,6830,6840,6840,6830,1407
|
|
20230804,145400,309054620,6820,6820,6840,6820,160
|
|
20230804,145300,307963400,6830,6820,6830,6810,2051
|
|
20230804,145200,293989540,6820,6820,6820,6820,0
|
|
20230804,145100,293989540,6820,6820,6820,6820,314
|
|
20230804,145000,291848060,6810,6810,6810,6810,0
|
|
20230804,144900,291848060,6810,6810,6810,6810,0
|
|
20230804,144800,291848060,6810,6810,6810,6810,11
|
|
20230804,144700,291773150,6810,6810,6810,6810,0
|
|
20230804,144600,291773150,6810,6810,6810,6810,0
|
|
20230804,144500,291773150,6810,6820,6820,6810,965
|
|
20230804,144400,285199080,6820,6820,6820,6820,140
|
|
20230804,144300,284244280,6820,6820,6820,6820,534
|
|
20230804,144200,280602400,6820,6820,6820,6820,1698
|
|
20230804,144100,269022040,6820,6820,6820,6820,733
|
|
20230804,144000,264022980,6840,6840,6840,6840,0
|
|
20230804,143900,264022980,6840,6830,6840,6820,240
|
|
20230804,143800,262385930,6820,6820,6820,6820,0
|
|
20230804,143700,262385930,6820,6820,6820,6820,0
|
|
20230804,143600,262385930,6820,6820,6820,6820,0
|
|
20230804,143500,262385930,6820,6830,6830,6820,50
|
|
20230804,143400,262044730,6840,6840,6840,6840,0
|
|
20230804,143300,262044730,6840,6840,6840,6840,5
|
|
20230804,143200,262010530,6840,6840,6840,6840,0
|
|
20230804,143100,262010530,6840,6840,6840,6840,5
|
|
20230804,143000,261976330,6830,6830,6830,6830,100
|
|
20230804,142900,261293330,6820,6820,6820,6820,0
|
|
20230804,142800,261293330,6820,6820,6820,6820,0
|
|
20230804,142700,261293330,6820,6820,6820,6820,0
|
|
20230804,142600,261293330,6820,6820,6820,6820,20
|
|
20230804,142500,261156930,6830,6830,6830,6830,587
|
|
20230804,142400,257147720,6830,6830,6830,6830,5
|
|
20230804,142300,257113570,6830,6830,6830,6830,0
|
|
20230804,142200,257113570,6830,6830,6830,6830,20
|
|
20230804,142100,256976970,6830,6820,6830,6820,120
|
|
20230804,142000,256157570,6820,6820,6820,6820,1000
|
|
20230804,141900,249337570,6830,6830,6830,6830,243
|
|
20230804,141800,247677880,6830,6830,6830,6820,132
|
|
20230804,141700,246777050,6830,6830,6830,6830,0
|
|
20230804,141600,246777050,6830,6830,6830,6830,1
|
|
20230804,141500,246770220,6820,6820,6820,6820,0
|
|
20230804,141400,246770220,6820,6830,6830,6820,10
|
|
20230804,141300,246702010,6840,6830,6840,6830,99
|
|
20230804,141200,246025830,6830,6830,6830,6830,212
|
|
20230804,141100,244577870,6830,6830,6830,6830,1
|
|
20230804,141000,244571040,6830,6830,6830,6830,6
|
|
20230804,140900,244530060,6830,6830,6830,6830,0
|
|
20230804,140800,244530060,6830,6830,6830,6830,0
|
|
20230804,140700,244530060,6830,6830,6830,6830,0
|
|
20230804,140600,244530060,6830,6830,6830,6830,0
|
|
20230804,140500,244530060,6830,6830,6830,6830,0
|
|
20230804,140400,244530060,6830,6840,6840,6830,283
|
|
20230804,140300,242597120,6830,6830,6830,6830,0
|
|
20230804,140200,242597120,6830,6850,6850,6830,132
|
|
20230804,140100,241694920,6850,6850,6850,6850,10
|
|
20230804,140000,241626420,6850,6850,6850,6850,0
|
|
20230804,135900,241626420,6850,6850,6850,6850,0
|
|
20230804,135800,241626420,6850,6850,6850,6850,883
|
|
20230804,135700,235577870,6850,6850,6850,6850,10
|
|
20230804,135600,235509370,6840,6840,6840,6840,9
|
|
20230804,135500,235447810,6830,6840,6840,6830,18
|
|
20230804,135400,235324770,6840,6840,6840,6840,0
|
|
20230804,135300,235324770,6840,6840,6840,6840,13
|
|
20230804,135200,235235850,6830,6830,6830,6830,0
|
|
20230804,135100,235235850,6830,6830,6830,6830,2
|
|
20230804,135000,235222190,6840,6840,6840,6840,115
|
|
20230804,134900,234435590,6830,6830,6830,6830,0
|
|
20230804,134800,234435590,6830,6830,6830,6830,0
|
|
20230804,134700,234435590,6830,6830,6830,6830,3
|
|
20230804,134600,234415100,6820,6820,6820,6820,2
|
|
20230804,134500,234401460,6810,6810,6810,6810,0
|
|
20230804,134400,234401460,6810,6820,6820,6810,292
|
|
20230804,134300,232412370,6820,6820,6820,6820,0
|
|
20230804,134200,232412370,6820,6820,6820,6820,10
|
|
20230804,134100,232344170,6820,6820,6820,6820,10
|
|
20230804,134000,232275970,6820,6820,6820,6820,0
|
|
20230804,133900,232275970,6820,6830,6830,6820,95
|
|
20230804,133800,231627530,6840,6830,6840,6830,6
|
|
20230804,133700,231586500,6840,6840,6840,6840,0
|
|
20230804,133600,231586500,6840,6840,6840,6840,122
|
|
20230804,133500,230752020,6830,6830,6830,6830,176
|
|
20230804,133400,229549940,6830,6820,6830,6820,3025
|
|
20230804,133300,208890200,6810,6810,6810,6810,493
|
|
20230804,133200,205532870,6810,6830,6830,6810,2528
|
|
20230804,133100,188295040,6830,6830,6830,6830,159
|
|
20230804,133000,187209070,6860,6860,6860,6860,1
|
|
20230804,132900,187202210,6880,6850,6880,6850,576
|
|
20230804,132800,183249720,6850,6850,6850,6850,28
|
|
20230804,132700,183057920,6840,6840,6840,6840,120
|
|
20230804,132600,182237120,6850,6850,6850,6850,10
|
|
20230804,132500,182168620,6850,6850,6850,6850,21
|
|
20230804,132400,182024770,6850,6840,6850,6840,114
|
|
20230804,132300,181243970,6850,6840,6850,6840,839
|
|
20230804,132200,175501920,6830,6820,6850,6820,1067
|
|
20230804,132100,168209700,6820,6830,6830,6800,55
|
|
20230804,132000,167834850,6820,6760,6820,6760,3090
|
|
20230804,131900,146831450,6760,6760,6760,6760,0
|
|
20230804,131800,146831450,6760,6760,6760,6760,0
|
|
20230804,131700,146831450,6760,6760,6760,6760,0
|
|
20230804,131600,146831450,6760,6760,6760,6760,0
|
|
20230804,131500,146831450,6760,6760,6770,6760,1036
|
|
20230804,131400,139817920,6760,6760,6760,6760,0
|
|
20230804,131300,139817920,6760,6760,6760,6760,6
|
|
20230804,131200,139777360,6770,6770,6770,6770,10
|
|
20230804,131100,139709660,6770,6760,6770,6760,831
|
|
20230804,131000,134090210,6760,6740,6760,6740,673
|
|
20230804,130900,129546220,6730,6730,6730,6730,8
|
|
20230804,130800,129492380,6730,6730,6730,6730,0
|
|
20230804,130700,129492380,6730,6730,6730,6730,0
|
|
20230804,130600,129492380,6730,6720,6730,6720,312
|
|
20230804,130500,127395720,6720,6720,6720,6720,0
|
|
20230804,130400,127395720,6720,6720,6720,6720,0
|
|
20230804,130300,127395720,6720,6720,6720,6720,0
|
|
20230804,130200,127395720,6720,6720,6720,6720,0
|
|
20230804,130100,127395720,6720,6720,6720,6720,304
|
|
20230804,130000,125352840,6720,6720,6720,6720,30
|
|
20230804,125900,125151240,6720,6720,6720,6720,0
|
|
20230804,125800,125151240,6720,6720,6720,6720,0
|
|
20230804,125700,125151240,6720,6720,6720,6720,0
|
|
20230804,125600,125151240,6720,6720,6720,6720,0
|
|
20230804,125500,125151240,6720,6720,6720,6720,2
|
|
20230804,125400,125137800,6710,6710,6710,6710,151
|
|
20230804,125300,124124590,6700,6710,6710,6700,505
|
|
20230804,125200,120741040,6710,6710,6710,6710,0
|
|
20230804,125100,120741040,6710,6710,6710,6710,10
|
|
20230804,125000,120673940,6700,6700,6700,6700,2
|
|
20230804,124900,120660540,6700,6700,6700,6700,672
|
|
20230804,124800,116158140,6700,6700,6700,6700,0
|
|
20230804,124700,116158140,6700,6700,6700,6700,30
|
|
20230804,124600,115957140,6700,6700,6700,6700,0
|
|
20230804,124500,115957140,6700,6700,6700,6700,0
|
|
20230804,124400,115957140,6700,6700,6700,6700,50
|
|
20230804,124300,115622140,6700,6700,6700,6700,0
|
|
20230804,124200,115622140,6700,6700,6700,6700,0
|
|
20230804,124100,115622140,6700,6700,6700,6700,0
|
|
20230804,124000,115622140,6700,6700,6700,6700,0
|
|
20230804,123900,115622140,6700,6700,6700,6700,0
|
|
20230804,123800,115622140,6700,6700,6700,6700,0
|
|
20230804,123700,115622140,6700,6700,6700,6700,0
|
|
20230804,123600,115622140,6700,6700,6700,6700,80
|
|
20230804,123500,115086140,6700,6700,6700,6700,0
|
|
20230804,123400,115086140,6700,6700,6700,6700,0
|
|
20230804,123300,115086140,6700,6700,6700,6700,160
|
|
20230804,123200,114014140,6700,6700,6700,6700,0
|
|
20230804,123100,114014140,6700,6700,6700,6700,1
|
|
20230804,123000,114007440,6700,6700,6700,6700,0
|
|
20230804,122900,114007440,6700,6680,6700,6680,140
|
|
20230804,122800,113069850,6680,6700,6700,6680,1104
|
|
20230804,122700,105684470,6700,6700,6700,6700,0
|
|
20230804,122600,105684470,6700,6700,6700,6700,0
|
|
20230804,122500,105684470,6700,6700,6700,6700,0
|
|
20230804,122400,105684470,6700,6700,6700,6700,1
|
|
20230804,122300,105677770,6700,6690,6700,6690,2
|
|
20230804,122200,105664380,6700,6700,6700,6700,27
|
|
20230804,122100,105483480,6700,6700,6700,6700,5
|
|
20230804,122000,105449980,6710,6710,6710,6710,0
|
|
20230804,121900,105449980,6710,6710,6710,6710,0
|
|
20230804,121800,105449980,6710,6710,6710,6710,0
|
|
20230804,121700,105449980,6710,6710,6710,6710,160
|
|
20230804,121600,104376380,6710,6710,6710,6710,0
|
|
20230804,121500,104376380,6710,6710,6710,6710,0
|
|
20230804,121400,104376380,6710,6710,6710,6710,0
|
|
20230804,121300,104376380,6710,6710,6710,6710,0
|
|
20230804,121200,104376380,6710,6710,6710,6710,0
|
|
20230804,121100,104376380,6710,6710,6710,6710,0
|
|
20230804,121000,104376380,6710,6710,6710,6710,0
|
|
20230804,120900,104376380,6710,6710,6710,6710,30
|
|
20230804,120800,104175080,6720,6720,6720,6720,0
|
|
20230804,120700,104175080,6720,6720,6720,6720,0
|
|
20230804,120600,104175080,6720,6720,6720,6720,1
|
|
20230804,120500,104168360,6720,6720,6720,6720,11
|
|
20230804,120400,104094440,6720,6720,6720,6720,1
|
|
20230804,120300,104087720,6720,6720,6720,6720,10
|
|
20230804,120200,104020520,6720,6720,6720,6720,0
|
|
20230804,120100,104020520,6720,6720,6720,6720,0
|
|
20230804,120000,104020520,6720,6720,6720,6720,0
|
|
20230804,115900,104020520,6720,6720,6720,6720,0
|
|
20230804,115800,104020520,6720,6720,6720,6720,0
|
|
20230804,115700,104020520,6720,6720,6720,6720,0
|
|
20230804,115600,104020520,6720,6720,6720,6720,1
|
|
20230804,115500,104013800,6720,6700,6720,6700,3
|
|
20230804,115400,103993660,6700,6700,6700,6700,5
|
|
20230804,115300,103960160,6720,6720,6720,6720,1
|
|
20230804,115200,103953440,6720,6720,6720,6720,2
|
|
20230804,115100,103940000,6720,6720,6720,6720,0
|
|
20230804,115000,103940000,6720,6700,6720,6700,2
|
|
20230804,114900,103926580,6700,6710,6710,6700,420
|
|
20230804,114800,101111580,6710,6710,6710,6710,50
|
|
20230804,114700,100776080,6710,6710,6710,6710,0
|
|
20230804,114600,100776080,6710,6710,6710,6710,2
|
|
20230804,114500,100762660,6710,6710,6710,6710,1
|
|
20230804,114400,100755950,6710,6710,6710,6710,0
|
|
20230804,114300,100755950,6710,6710,6710,6710,1
|
|
20230804,114200,100749240,6710,6710,6710,6710,0
|
|
20230804,114100,100749240,6710,6710,6710,6710,5
|
|
20230804,114000,100715690,6700,6700,6700,6700,1
|
|
20230804,113900,100708990,6700,6700,6700,6700,0
|
|
20230804,113800,100708990,6700,6700,6700,6700,0
|
|
20230804,113700,100708990,6700,6700,6700,6700,0
|
|
20230804,113600,100708990,6700,6700,6700,6700,0
|
|
20230804,113500,100708990,6700,6700,6700,6700,1
|
|
20230804,113400,100702290,6720,6720,6720,6720,0
|
|
20230804,113300,100702290,6720,6720,6720,6720,0
|
|
20230804,113200,100702290,6720,6720,6720,6720,0
|
|
20230804,113100,100702290,6720,6720,6720,6720,1
|
|
20230804,113000,100695570,6720,6720,6720,6720,0
|
|
20230804,112900,100695570,6720,6720,6720,6720,5
|
|
20230804,112800,100661970,6720,6720,6720,6720,335
|
|
20230804,112700,98410770,6700,6700,6700,6700,0
|
|
20230804,112600,98410770,6700,6700,6700,6700,65
|
|
20230804,112500,97975270,6700,6700,6700,6700,0
|
|
20230804,112400,97975270,6700,6700,6700,6700,0
|
|
20230804,112300,97975270,6700,6700,6700,6700,141
|
|
20230804,112200,97030570,6690,6690,6690,6690,0
|
|
20230804,112100,97030570,6690,6690,6690,6690,0
|
|
20230804,112000,97030570,6690,6690,6690,6690,0
|
|
20230804,111900,97030570,6690,6690,6690,6690,0
|
|
20230804,111800,97030570,6690,6690,6690,6690,0
|
|
20230804,111700,97030570,6690,6700,6700,6690,49
|
|
20230804,111600,96702630,6730,6730,6730,6730,0
|
|
20230804,111500,96702630,6730,6730,6730,6730,0
|
|
20230804,111400,96702630,6730,6730,6730,6730,0
|
|
20230804,111300,96702630,6730,6730,6730,6730,8
|
|
20230804,111200,96648790,6730,6730,6730,6730,0
|
|
20230804,111100,96648790,6730,6730,6730,6730,0
|
|
20230804,111000,96648790,6730,6700,6730,6700,79
|
|
20230804,110900,96119430,6700,6700,6700,6700,0
|
|
20230804,110800,96119430,6700,6700,6700,6700,258
|
|
20230804,110700,94390830,6700,6700,6700,6700,267
|
|
20230804,110600,92601930,6710,6710,6710,6710,408
|
|
20230804,110500,89864250,6720,6710,6720,6710,547
|
|
20230804,110400,86193830,6700,6700,6700,6700,0
|
|
20230804,110300,86193830,6700,6700,6700,6700,0
|
|
20230804,110200,86193830,6700,6700,6700,6700,0
|
|
20230804,110100,86193830,6700,6710,6710,6700,119
|
|
20230804,110000,85395900,6740,6740,6740,6740,0
|
|
20230804,105900,85395900,6740,6740,6740,6740,0
|
|
20230804,105800,85395900,6740,6740,6740,6740,0
|
|
20230804,105700,85395900,6740,6740,6740,6740,130
|
|
20230804,105600,84519700,6700,6700,6700,6700,0
|
|
20230804,105500,84519700,6700,6700,6700,6700,1
|
|
20230804,105400,84513000,6730,6740,6740,6730,12
|
|
20230804,105300,84432140,6700,6700,6700,6700,0
|
|
20230804,105200,84432140,6700,6700,6700,6690,282
|
|
20230804,105100,82543050,6710,6710,6710,6710,0
|
|
20230804,105000,82543050,6710,6730,6730,6710,94
|
|
20230804,104900,81912210,6710,6710,6710,6710,30
|
|
20230804,104800,81710910,6710,6710,6710,6710,0
|
|
20230804,104700,81710910,6710,6740,6740,6710,32
|
|
20230804,104600,81496130,6710,6710,6710,6710,109
|
|
20230804,104500,80764740,6720,6720,6720,6720,3
|
|
20230804,104400,80744580,6740,6730,6740,6730,16
|
|
20230804,104300,80636770,6730,6730,6730,6730,150
|
|
20230804,104200,79627270,6730,6730,6730,6730,50
|
|
20230804,104100,79290770,6730,6730,6730,6730,0
|
|
20230804,104000,79290770,6730,6730,6730,6730,0
|
|
20230804,103900,79290770,6730,6730,6730,6730,1
|
|
20230804,103800,79284040,6720,6720,6720,6720,0
|
|
20230804,103700,79284040,6720,6720,6720,6720,149
|
|
20230804,103600,78282760,6710,6710,6710,6710,60
|
|
20230804,103500,77880160,6720,6720,6720,6720,0
|
|
20230804,103400,77880160,6720,6720,6720,6720,0
|
|
20230804,103300,77880160,6720,6720,6720,6720,0
|
|
20230804,103200,77880160,6720,6720,6720,6720,0
|
|
20230804,103100,77880160,6720,6720,6720,6720,0
|
|
20230804,103000,77880160,6720,6720,6720,6720,1
|
|
20230804,102900,77873440,6690,6690,6690,6690,0
|
|
20230804,102800,77873440,6690,6690,6690,6690,0
|
|
20230804,102700,77873440,6690,6690,6690,6690,0
|
|
20230804,102600,77873440,6690,6690,6690,6690,0
|
|
20230804,102500,77873440,6690,6710,6710,6690,200
|
|
20230804,102400,76534430,6700,6700,6700,6700,0
|
|
20230804,102300,76534430,6700,6700,6700,6700,0
|
|
20230804,102200,76534430,6700,6700,6700,6700,100
|
|
20230804,102100,75864430,6700,6700,6700,6700,0
|
|
20230804,102000,75864430,6700,6700,6700,6700,152
|
|
20230804,101900,74846030,6700,6710,6710,6700,147
|
|
20230804,101800,73861030,6720,6720,6720,6720,1
|
|
20230804,101700,73854310,6730,6730,6730,6730,50
|
|
20230804,101600,73517810,6740,6740,6740,6740,0
|
|
20230804,101500,73517810,6740,6740,6740,6740,5
|
|
20230804,101400,73484110,6740,6740,6740,6740,505
|
|
20230804,101300,70080410,6720,6720,6720,6720,60
|
|
20230804,101200,69677210,6740,6740,6740,6740,0
|
|
20230804,101100,69677210,6740,6740,6740,6740,130
|
|
20230804,101000,68801010,6740,6760,6760,6740,137
|
|
20230804,100900,67877230,6740,6740,6740,6740,0
|
|
20230804,100800,67877230,6740,6760,6760,6740,2
|
|
20230804,100700,67863730,6760,6760,6760,6760,1
|
|
20230804,100600,67856970,6760,6760,6760,6760,0
|
|
20230804,100500,67856970,6760,6760,6760,6760,0
|
|
20230804,100400,67856970,6760,6760,6760,6760,0
|
|
20230804,100300,67856970,6760,6760,6760,6760,0
|
|
20230804,100200,67856970,6760,6760,6760,6760,203
|
|
20230804,100100,66484690,6760,6760,6760,6760,0
|
|
20230804,100000,66484690,6760,6740,6760,6740,736
|
|
20230804,095900,61509910,6740,6740,6740,6740,200
|
|
20230804,095800,60161910,6740,6740,6740,6740,2
|
|
20230804,095700,60148430,6740,6750,6750,6740,233
|
|
20230804,095600,58577010,6760,6760,6760,6760,1
|
|
20230804,095500,58570250,6750,6750,6750,6750,0
|
|
20230804,095400,58570250,6750,6750,6750,6750,661
|
|
20230804,095300,54108500,6770,6770,6780,6770,470
|
|
20230804,095200,50926120,6770,6770,6770,6770,0
|
|
20230804,095100,50926120,6770,6770,6770,6770,13
|
|
20230804,095000,50838110,6780,6780,6780,6780,674
|
|
20230804,094900,46268390,6770,6760,6770,6750,86
|
|
20230804,094800,45686390,6760,6760,6760,6760,30
|
|
20230804,094700,45483590,6750,6760,6760,6750,77
|
|
20230804,094600,44963090,6760,6760,6760,6750,50
|
|
20230804,094500,44625190,6750,6750,6750,6750,111
|
|
20230804,094400,43875940,6750,6750,6750,6750,109
|
|
20230804,094300,43140190,6750,6730,6750,6730,100
|
|
20230804,094200,42466090,6720,6720,6720,6720,1
|
|
20230804,094100,42459370,6730,6730,6730,6730,1006
|
|
20230804,094000,35688990,6730,6730,6740,6730,413
|
|
20230804,093900,32906090,6720,6720,6720,6720,5
|
|
20230804,093800,32872490,6720,6720,6730,6720,519
|
|
20230804,093700,29379810,6730,6700,6730,6700,1970
|
|
20230804,093600,16155850,6680,6680,6680,6680,0
|
|
20230804,093500,16155850,6680,6690,6700,6680,228
|
|
20230804,093400,14629990,6700,6700,6700,6700,206
|
|
20230804,093300,13249790,6700,6700,6700,6700,0
|
|
20230804,093200,13249790,6700,6700,6700,6700,0
|
|
20230804,093100,13249790,6700,6690,6700,6690,32
|
|
20230804,093000,13035700,6690,6690,6690,6690,5
|
|
20230804,092900,13002250,6690,6660,6690,6660,6
|
|
20230804,092800,12962140,6650,6660,6660,6650,165
|
|
20230804,092700,11864240,6660,6670,6670,6660,27
|
|
20230804,092600,11684390,6670,6670,6680,6670,69
|
|
20230804,092500,11223650,6680,6680,6680,6670,260
|
|
20230804,092400,9489150,6710,6710,6710,6710,17
|
|
20230804,092300,9375080,6710,6710,6710,6710,205
|
|
20230804,092200,7999530,6680,6700,6700,6680,117
|
|
20230804,092100,7215940,6700,6690,6700,6690,134
|
|
20230804,092000,6318160,6690,6690,6690,6690,2
|
|
20230804,091900,6304780,6700,6700,6700,6700,0
|
|
20230804,091800,6304780,6700,6700,6700,6700,7
|
|
20230804,091700,6257880,6700,6700,6700,6700,2
|
|
20230804,091600,6244480,6700,6700,6700,6700,20
|
|
20230804,091500,6110480,6700,6700,6700,6700,0
|
|
20230804,091400,6110480,6700,6700,6700,6700,0
|
|
20230804,091300,6110480,6700,6700,6700,6700,0
|
|
20230804,091200,6110480,6700,6700,6700,6700,1
|
|
20230804,091100,6103780,6670,6700,6700,6670,77
|
|
20230804,091000,5590110,6670,6670,6670,6670,0
|
|
20230804,090900,5590110,6670,6670,6670,6670,301
|
|
20230804,090800,3582440,6670,6670,6670,6670,40
|
|
20230804,090700,3315640,6710,6700,6710,6670,91
|
|
20230804,090600,2707770,6710,6710,6710,6710,0
|
|
20230804,090500,2707770,6710,6710,6710,6710,0
|
|
20230804,090400,2707770,6710,6700,6710,6700,46
|
|
20230804,090300,2399330,6700,6700,6700,6700,64
|
|
20230804,090200,1970530,6710,6710,6710,6710,0
|
|
20230804,090100,1970530,6710,6710,6710,6710,73
|
|
20230804,090000,1480700,6700,6700,6700,6700,221
|