610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190700,379929370,6920,6920,6920,6920,2174
|
|
20230620,190600,379929370,6920,6920,6920,6920,0
|
|
20230620,190500,379929370,6920,6920,6920,6920,0
|
|
20230620,190400,379929370,6920,6920,6920,6920,0
|
|
20230620,190300,379929370,6920,6920,6920,6920,0
|
|
20230620,190200,379929370,6920,6920,6920,6920,0
|
|
20230620,190100,379929370,6920,6920,6920,6920,0
|
|
20230620,190000,379929370,6920,6920,6920,6920,0
|
|
20230620,185900,379929370,6920,6920,6920,6920,0
|
|
20230620,185800,379929370,6920,6920,6920,6920,0
|
|
20230620,185700,379929370,6920,6920,6920,6920,0
|
|
20230620,185600,379929370,6920,6920,6920,6920,0
|
|
20230620,185500,379929370,6920,6920,6920,6920,0
|
|
20230620,185400,379929370,6920,6920,6920,6920,0
|
|
20230620,185300,379929370,6920,6920,6920,6920,0
|
|
20230620,185200,379929370,6920,6920,6920,6920,0
|
|
20230620,185100,379929370,6920,6920,6920,6920,0
|
|
20230620,185000,379929370,6920,6920,6920,6920,0
|
|
20230620,184900,379929370,6920,6920,6920,6920,0
|
|
20230620,184800,379929370,6920,6920,6920,6920,0
|
|
20230620,184700,379929370,6920,6920,6920,6920,0
|
|
20230620,184600,379929370,6920,6920,6920,6920,0
|
|
20230620,184500,379929370,6920,6920,6920,6920,0
|
|
20230620,184400,379929370,6920,6920,6920,6920,0
|
|
20230620,184300,379929370,6920,6920,6920,6920,0
|
|
20230620,184200,379929370,6920,6920,6920,6920,0
|
|
20230620,184100,379929370,6920,6920,6920,6920,0
|
|
20230620,184000,379929370,6920,6920,6920,6920,0
|
|
20230620,183900,379929370,6920,6920,6920,6920,0
|
|
20230620,183800,379929370,6920,6920,6920,6920,0
|
|
20230620,183700,379929370,6920,6920,6920,6920,2174
|
|
20230620,183600,379929370,6920,6920,6920,6920,0
|
|
20230620,183500,379929370,6920,6920,6920,6920,0
|
|
20230620,183400,379929370,6920,6920,6920,6920,0
|
|
20230620,183300,379929370,6920,6920,6920,6920,0
|
|
20230620,183200,379929370,6920,6920,6920,6920,0
|
|
20230620,183100,379929370,6920,6920,6920,6920,0
|
|
20230620,183000,379929370,6920,6920,6920,6920,0
|
|
20230620,182900,379929370,6920,6920,6920,6920,0
|
|
20230620,182800,379929370,6920,6920,6920,6920,0
|
|
20230620,182700,379929370,6920,6920,6920,6920,0
|
|
20230620,182600,379929370,6920,6920,6920,6920,0
|
|
20230620,182500,379929370,6920,6920,6920,6920,0
|
|
20230620,182400,379929370,6920,6920,6920,6920,0
|
|
20230620,182300,379929370,6920,6920,6920,6920,0
|
|
20230620,182200,379929370,6920,6920,6920,6920,0
|
|
20230620,182100,379929370,6920,6920,6920,6920,0
|
|
20230620,182000,379929370,6920,6920,6920,6920,0
|
|
20230620,181900,379929370,6920,6920,6920,6920,0
|
|
20230620,181800,379929370,6920,6920,6920,6920,0
|
|
20230620,181700,379929370,6920,6920,6920,6920,0
|
|
20230620,181600,379929370,6920,6920,6920,6920,0
|
|
20230620,181500,379929370,6920,6920,6920,6920,0
|
|
20230620,181400,379929370,6920,6920,6920,6920,0
|
|
20230620,181300,379929370,6920,6920,6920,6920,0
|
|
20230620,181200,379929370,6920,6920,6920,6920,0
|
|
20230620,181100,379929370,6920,6920,6920,6920,0
|
|
20230620,181000,379929370,6920,6920,6920,6920,0
|
|
20230620,180900,379929370,6920,6920,6920,6920,0
|
|
20230620,180800,379929370,6920,6920,6920,6920,0
|
|
20230620,180700,379929370,6920,6920,6920,6920,2174
|
|
20230620,180600,379929370,6920,6920,6920,6920,0
|
|
20230620,180500,379929370,6920,6920,6920,6920,0
|
|
20230620,180400,379929370,6920,6920,6920,6920,0
|
|
20230620,180300,379929370,6920,6920,6920,6920,0
|
|
20230620,180200,379929370,6920,6920,6920,6920,0
|
|
20230620,180100,379929370,6920,6920,6920,6920,0
|
|
20230620,180000,379929370,6920,6920,6920,6920,0
|
|
20230620,175900,379929370,6920,6920,6920,6920,0
|
|
20230620,175800,379929370,6920,6920,6920,6920,0
|
|
20230620,175700,379929370,6920,6920,6920,6920,0
|
|
20230620,175600,379929370,6920,6920,6920,6920,0
|
|
20230620,175500,379929370,6920,6920,6920,6920,0
|
|
20230620,175400,379929370,6920,6920,6920,6920,0
|
|
20230620,175300,379929370,6920,6920,6920,6920,0
|
|
20230620,175200,379929370,6920,6920,6920,6920,0
|
|
20230620,175100,379929370,6920,6920,6920,6920,0
|
|
20230620,175000,379929370,6920,6920,6920,6920,0
|
|
20230620,174900,379929370,6920,6920,6920,6920,0
|
|
20230620,174800,379929370,6920,6920,6920,6920,0
|
|
20230620,174700,379929370,6920,6920,6920,6920,0
|
|
20230620,174600,379929370,6920,6920,6920,6920,0
|
|
20230620,174500,379929370,6920,6920,6920,6920,0
|
|
20230620,174400,379929370,6920,6920,6920,6920,0
|
|
20230620,174300,379929370,6920,6920,6920,6920,0
|
|
20230620,174200,379929370,6920,6920,6920,6920,0
|
|
20230620,174100,379929370,6920,6920,6920,6920,0
|
|
20230620,174000,379929370,6920,6920,6920,6920,0
|
|
20230620,173900,379929370,6920,6920,6920,6920,0
|
|
20230620,173800,379929370,6920,6920,6920,6920,0
|
|
20230620,173700,379929370,6920,6920,6920,6920,2174
|
|
20230620,173600,379929370,6920,6920,6920,6920,0
|
|
20230620,173500,379929370,6920,6920,6920,6920,0
|
|
20230620,173400,379929370,6920,6920,6920,6920,0
|
|
20230620,173300,379929370,6920,6920,6920,6920,0
|
|
20230620,173200,379929370,6920,6920,6920,6920,0
|
|
20230620,173100,379929370,6920,6920,6920,6920,0
|
|
20230620,173000,379929370,6920,6920,6920,6920,0
|
|
20230620,172900,379929370,6920,6920,6920,6920,0
|
|
20230620,172800,379929370,6920,6920,6920,6920,0
|
|
20230620,172700,379929370,6920,6920,6920,6920,0
|
|
20230620,172600,379929370,6920,6920,6920,6920,0
|
|
20230620,172500,379929370,6920,6920,6920,6920,0
|
|
20230620,172400,379929370,6920,6920,6920,6920,0
|
|
20230620,172300,379929370,6920,6920,6920,6920,0
|
|
20230620,172200,379929370,6920,6920,6920,6920,0
|
|
20230620,172100,379929370,6920,6920,6920,6920,0
|
|
20230620,172000,379929370,6920,6920,6920,6920,0
|
|
20230620,171900,379929370,6920,6920,6920,6920,0
|
|
20230620,171800,379929370,6920,6920,6920,6920,0
|
|
20230620,171700,379929370,6920,6920,6920,6920,0
|
|
20230620,171600,379929370,6920,6920,6920,6920,0
|
|
20230620,171500,379929370,6920,6920,6920,6920,0
|
|
20230620,171400,379929370,6920,6920,6920,6920,0
|
|
20230620,171300,379929370,6920,6920,6920,6920,0
|
|
20230620,171200,379929370,6920,6920,6920,6920,0
|
|
20230620,171100,379929370,6920,6920,6920,6920,0
|
|
20230620,171000,379929370,6920,6920,6920,6920,0
|
|
20230620,170900,379929370,6920,6920,6920,6920,0
|
|
20230620,170800,379929370,6920,6920,6920,6920,0
|
|
20230620,170700,379929370,6920,6920,6920,6920,2174
|
|
20230620,170600,379929370,6920,6920,6920,6920,0
|
|
20230620,170500,379929370,6920,6920,6920,6920,0
|
|
20230620,170400,379929370,6920,6920,6920,6920,0
|
|
20230620,170300,379929370,6920,6920,6920,6920,0
|
|
20230620,170200,379929370,6920,6920,6920,6920,0
|
|
20230620,170100,379929370,6920,6920,6920,6920,0
|
|
20230620,170000,379929370,6920,6920,6920,6920,0
|
|
20230620,165900,379929370,6920,6920,6920,6920,0
|
|
20230620,165800,379929370,6920,6920,6920,6920,0
|
|
20230620,165700,379929370,6920,6920,6920,6920,0
|
|
20230620,165600,379929370,6920,6920,6920,6920,0
|
|
20230620,165500,379929370,6920,6920,6920,6920,0
|
|
20230620,165400,379929370,6920,6920,6920,6920,0
|
|
20230620,165300,379929370,6920,6920,6920,6920,0
|
|
20230620,165200,379929370,6920,6920,6920,6920,0
|
|
20230620,165100,379929370,6920,6920,6920,6920,0
|
|
20230620,165000,379929370,6920,6920,6920,6920,0
|
|
20230620,164900,379929370,6920,6920,6920,6920,0
|
|
20230620,164800,379929370,6920,6920,6920,6920,0
|
|
20230620,164700,379929370,6920,6920,6920,6920,0
|
|
20230620,164600,379929370,6920,6920,6920,6920,0
|
|
20230620,164500,379929370,6920,6920,6920,6920,0
|
|
20230620,164400,379929370,6920,6920,6920,6920,0
|
|
20230620,164300,379929370,6920,6920,6920,6920,0
|
|
20230620,164200,379929370,6920,6920,6920,6920,0
|
|
20230620,164100,379929370,6920,6920,6920,6920,0
|
|
20230620,164000,379929370,6920,6920,6920,6920,0
|
|
20230620,163900,379929370,6920,6920,6920,6920,0
|
|
20230620,163800,379929370,6920,6920,6920,6920,0
|
|
20230620,163700,379929370,6920,6920,6920,6920,2174
|
|
20230620,163600,379929370,6920,6920,6920,6920,0
|
|
20230620,163500,379929370,6920,6920,6920,6920,0
|
|
20230620,163400,379929370,6920,6920,6920,6920,0
|
|
20230620,163300,379929370,6920,6920,6920,6920,0
|
|
20230620,163200,379929370,6920,6920,6920,6920,0
|
|
20230620,163100,379929370,6920,6920,6920,6920,0
|
|
20230620,163000,379929370,6920,6920,6920,6920,0
|
|
20230620,162900,379929370,6920,6920,6920,6920,0
|
|
20230620,162800,379929370,6920,6920,6920,6920,0
|
|
20230620,162700,379929370,6920,6920,6920,6920,0
|
|
20230620,162600,379929370,6920,6920,6920,6920,0
|
|
20230620,162500,379929370,6920,6920,6920,6920,0
|
|
20230620,162400,379929370,6920,6920,6920,6920,0
|
|
20230620,162300,379929370,6920,6920,6920,6920,0
|
|
20230620,162200,379929370,6920,6920,6920,6920,0
|
|
20230620,162100,379929370,6920,6920,6920,6920,0
|
|
20230620,162000,379929370,6920,6920,6920,6920,0
|
|
20230620,161900,379929370,6920,6920,6920,6920,0
|
|
20230620,161800,379929370,6920,6920,6920,6920,0
|
|
20230620,161700,379929370,6920,6920,6920,6920,0
|
|
20230620,161600,379929370,6920,6920,6920,6920,0
|
|
20230620,161500,379929370,6920,6920,6920,6920,0
|
|
20230620,161400,379929370,6920,6920,6920,6920,0
|
|
20230620,161300,379929370,6920,6920,6920,6920,0
|
|
20230620,161200,379929370,6920,6920,6920,6920,0
|
|
20230620,161100,379929370,6920,6920,6920,6920,0
|
|
20230620,161000,379929370,6920,6920,6920,6920,0
|
|
20230620,160900,379929370,6920,6920,6920,6920,0
|
|
20230620,160800,379929370,6920,6920,6920,6920,0
|
|
20230620,160700,379929370,6920,6920,6920,6920,2174
|
|
20230620,160600,379929370,6920,6920,6920,6920,0
|
|
20230620,160500,379929370,6920,6920,6920,6920,0
|
|
20230620,160400,379929370,6920,6920,6920,6920,0
|
|
20230620,160300,379929370,6920,6920,6920,6920,0
|
|
20230620,160200,379929370,6920,6920,6920,6920,0
|
|
20230620,160100,379929370,6920,6920,6920,6920,0
|
|
20230620,160000,379929370,6920,6920,6920,6920,0
|
|
20230620,155900,379929370,6920,6920,6920,6920,0
|
|
20230620,155800,379929370,6920,6920,6920,6920,0
|
|
20230620,155700,379929370,6920,6920,6920,6920,0
|
|
20230620,155600,379929370,6920,6920,6920,6920,0
|
|
20230620,155500,379929370,6920,6920,6920,6920,0
|
|
20230620,155400,379929370,6920,6920,6920,6920,0
|
|
20230620,155300,379929370,6920,6920,6920,6920,0
|
|
20230620,155200,379929370,6920,6920,6920,6920,0
|
|
20230620,155100,379929370,6920,6920,6920,6920,0
|
|
20230620,155000,379929370,6920,6920,6920,6920,0
|
|
20230620,154900,379929370,6920,6920,6920,6920,0
|
|
20230620,154800,379929370,6920,6920,6920,6920,0
|
|
20230620,154700,379929370,6920,6920,6920,6920,0
|
|
20230620,154600,379929370,6920,6920,6920,6920,0
|
|
20230620,154500,379929370,6920,6920,6920,6920,0
|
|
20230620,154400,379929370,6920,6920,6920,6920,0
|
|
20230620,154300,379929370,6920,6920,6920,6920,0
|
|
20230620,154200,379929370,6920,6920,6920,6920,0
|
|
20230620,154100,379929370,6920,6920,6920,6920,0
|
|
20230620,154000,379929370,6920,6920,6920,6920,0
|
|
20230620,153900,379929370,6920,6920,6920,6920,0
|
|
20230620,153800,379929370,6920,6920,6920,6920,0
|
|
20230620,153700,379929370,6920,6920,6920,6920,2174
|
|
20230620,153600,379929370,6920,6920,6920,6920,0
|
|
20230620,153500,379929370,6920,6920,6920,6920,0
|
|
20230620,153400,379929370,6920,6920,6920,6920,0
|
|
20230620,153300,379929370,6920,6920,6920,6920,0
|
|
20230620,153200,379929370,6920,6920,6920,6920,0
|
|
20230620,153100,379929370,6920,6920,6920,6920,0
|
|
20230620,153000,379929370,6920,6920,6920,6920,2174
|
|
20230620,152900,364885290,6880,6880,6880,6880,0
|
|
20230620,152800,364885290,6880,6880,6880,6880,0
|
|
20230620,152700,364885290,6880,6880,6880,6880,0
|
|
20230620,152600,364885290,6880,6880,6880,6880,0
|
|
20230620,152500,364885290,6880,6880,6880,6880,0
|
|
20230620,152400,364885290,6880,6880,6880,6880,0
|
|
20230620,152300,364885290,6880,6880,6880,6880,0
|
|
20230620,152200,364885290,6880,6880,6880,6880,0
|
|
20230620,152100,364885290,6880,6880,6880,6880,0
|
|
20230620,152000,364885290,6880,6880,6880,6880,0
|
|
20230620,151900,364885290,6880,6870,6880,6870,804
|
|
20230620,151800,359358520,6870,6870,6870,6870,2
|
|
20230620,151700,359344780,6870,6840,6870,6840,152
|
|
20230620,151600,358302330,6830,6850,6850,6830,500
|
|
20230620,151500,354884850,6860,6860,6860,6860,3
|
|
20230620,151400,354864270,6860,6860,6860,6860,2
|
|
20230620,151300,354850550,6860,6860,6860,6860,51
|
|
20230620,151200,354500690,6850,6850,6850,6850,40
|
|
20230620,151100,354226690,6870,6870,6870,6870,7
|
|
20230620,151000,354178600,6870,6870,6870,6870,552
|
|
20230620,150900,350386360,6870,6870,6870,6870,0
|
|
20230620,150800,350386360,6870,6870,6870,6870,0
|
|
20230620,150700,350386360,6870,6870,6870,6870,105
|
|
20230620,150600,349665010,6870,6870,6870,6870,0
|
|
20230620,150500,349665010,6870,6870,6870,6870,0
|
|
20230620,150400,349665010,6870,6870,6870,6870,0
|
|
20230620,150300,349665010,6870,6870,6870,6870,1
|
|
20230620,150200,349658140,6870,6870,6870,6870,4
|
|
20230620,150100,349630660,6870,6870,6870,6870,0
|
|
20230620,150000,349630660,6870,6870,6870,6870,109
|
|
20230620,145900,348881830,6870,6870,6870,6870,0
|
|
20230620,145800,348881830,6870,6870,6870,6870,0
|
|
20230620,145700,348881830,6870,6870,6870,6870,0
|
|
20230620,145600,348881830,6870,6870,6870,6870,0
|
|
20230620,145500,348881830,6870,6860,6870,6850,498
|
|
20230620,145400,345470200,6870,6870,6870,6870,51
|
|
20230620,145300,345119830,6870,6870,6870,6870,0
|
|
20230620,145200,345119830,6870,6870,6870,6870,0
|
|
20230620,145100,345119830,6870,6870,6870,6860,5488
|
|
20230620,145000,307420340,6870,6870,6870,6870,0
|
|
20230620,144900,307420340,6870,6870,6870,6870,358
|
|
20230620,144800,304960880,6860,6860,6860,6860,0
|
|
20230620,144700,304960880,6860,6860,6860,6860,275
|
|
20230620,144600,303074380,6860,6860,6860,6860,0
|
|
20230620,144500,303074380,6860,6860,6860,6860,0
|
|
20230620,144400,303074380,6860,6860,6860,6860,0
|
|
20230620,144300,303074380,6860,6860,6860,6860,14
|
|
20230620,144200,302978340,6860,6860,6860,6860,0
|
|
20230620,144100,302978340,6860,6870,6870,6860,101
|
|
20230620,144000,302284970,6870,6870,6870,6870,0
|
|
20230620,143900,302284970,6870,6870,6870,6870,0
|
|
20230620,143800,302284970,6870,6870,6870,6870,0
|
|
20230620,143700,302284970,6870,6850,6870,6840,349
|
|
20230620,143600,299896090,6840,6840,6840,6840,4
|
|
20230620,143500,299868730,6850,6850,6850,6850,0
|
|
20230620,143400,299868730,6850,6850,6850,6850,431
|
|
20230620,143300,296916380,6860,6860,6860,6860,5
|
|
20230620,143200,296882080,6860,6860,6860,6860,0
|
|
20230620,143100,296882080,6860,6860,6860,6860,46
|
|
20230620,143000,296566520,6860,6860,6860,6860,0
|
|
20230620,142900,296566520,6860,6860,6860,6860,0
|
|
20230620,142800,296566520,6860,6860,6860,6860,51
|
|
20230620,142700,296216660,6860,6860,6860,6860,485
|
|
20230620,142600,292889560,6860,6860,6860,6860,300
|
|
20230620,142500,290831560,6870,6870,6870,6870,52
|
|
20230620,142400,290474320,6870,6870,6870,6870,0
|
|
20230620,142300,290474320,6870,6860,6870,6860,2355
|
|
20230620,142200,274319010,6870,6870,6870,6870,102
|
|
20230620,142100,273618270,6870,6870,6870,6870,0
|
|
20230620,142000,273618270,6870,6870,6870,6870,0
|
|
20230620,141900,273618270,6870,6870,6870,6870,0
|
|
20230620,141800,273618270,6870,6870,6870,6870,1
|
|
20230620,141700,273611400,6860,6860,6860,6860,0
|
|
20230620,141600,273611400,6860,6860,6860,6860,0
|
|
20230620,141500,273611400,6860,6860,6860,6860,101
|
|
20230620,141400,272918540,6870,6870,6870,6870,0
|
|
20230620,141300,272918540,6870,6870,6870,6870,0
|
|
20230620,141200,272918540,6870,6870,6870,6870,0
|
|
20230620,141100,272918540,6870,6870,6870,6870,0
|
|
20230620,141000,272918540,6870,6870,6870,6870,1
|
|
20230620,140900,272911670,6860,6860,6860,6860,50
|
|
20230620,140800,272568670,6870,6870,6870,6870,0
|
|
20230620,140700,272568670,6870,6870,6870,6870,1
|
|
20230620,140600,272561800,6870,6850,6870,6850,7001
|
|
20230620,140500,224465220,6860,6850,6860,6850,200
|
|
20230620,140400,223094380,6850,6850,6850,6850,1
|
|
20230620,140300,223087530,6840,6840,6840,6840,18
|
|
20230620,140200,222964410,6830,6830,6830,6830,0
|
|
20230620,140100,222964410,6830,6840,6840,6830,300
|
|
20230620,140000,220915380,6850,6850,6850,6850,0
|
|
20230620,135900,220915380,6850,6850,6850,6850,50
|
|
20230620,135800,220572880,6850,6850,6850,6850,0
|
|
20230620,135700,220572880,6850,6850,6850,6850,0
|
|
20230620,135600,220572880,6850,6850,6850,6850,51
|
|
20230620,135500,220223530,6860,6860,6860,6860,0
|
|
20230620,135400,220223530,6860,6860,6860,6860,0
|
|
20230620,135300,220223530,6860,6850,6860,6850,52
|
|
20230620,135200,219867320,6850,6850,6850,6850,100
|
|
20230620,135100,219182320,6850,6850,6850,6850,160
|
|
20230620,135000,218086320,6850,6850,6850,6850,0
|
|
20230620,134900,218086320,6850,6850,6850,6850,101
|
|
20230620,134800,217394470,6860,6860,6860,6860,0
|
|
20230620,134700,217394470,6860,6860,6860,6860,0
|
|
20230620,134600,217394470,6860,6850,6860,6820,1001
|
|
20230620,134500,210564760,6860,6860,6860,6860,0
|
|
20230620,134400,210564760,6860,6860,6860,6860,0
|
|
20230620,134300,210564760,6860,6860,6860,6860,51
|
|
20230620,134200,210214900,6850,6850,6850,6850,67
|
|
20230620,134100,209755950,6860,6860,6860,6860,0
|
|
20230620,134000,209755950,6860,6860,6860,6860,50
|
|
20230620,133900,209412950,6870,6870,6870,6870,0
|
|
20230620,133800,209412950,6870,6870,6870,6870,1
|
|
20230620,133700,209406080,6860,6860,6860,6860,0
|
|
20230620,133600,209406080,6860,6860,6860,6860,51
|
|
20230620,133500,209056220,6870,6870,6870,6870,0
|
|
20230620,133400,209056220,6870,6870,6870,6870,0
|
|
20230620,133300,209056220,6870,6870,6870,6870,101
|
|
20230620,133200,208362350,6870,6870,6870,6870,0
|
|
20230620,133100,208362350,6870,6870,6870,6870,0
|
|
20230620,133000,208362350,6870,6870,6870,6870,0
|
|
20230620,132900,208362350,6870,6850,6870,6850,370
|
|
20230620,132800,205827510,6870,6870,6870,6870,0
|
|
20230620,132700,205827510,6870,6870,6870,6870,101
|
|
20230620,132600,205133640,6870,6870,6870,6870,0
|
|
20230620,132500,205133640,6870,6870,6870,6870,0
|
|
20230620,132400,205133640,6870,6870,6870,6870,0
|
|
20230620,132300,205133640,6870,6870,6870,6870,0
|
|
20230620,132200,205133640,6870,6870,6870,6870,0
|
|
20230620,132100,205133640,6870,6870,6870,6870,0
|
|
20230620,132000,205133640,6870,6860,6870,6860,52
|
|
20230620,131900,204776910,6850,6850,6850,6850,0
|
|
20230620,131800,204776910,6850,6860,6860,6850,229
|
|
20230620,131700,203207970,6860,6870,6870,6860,551
|
|
20230620,131600,199427600,6870,6870,6870,6870,233
|
|
20230620,131500,197826890,6870,6870,6870,6870,0
|
|
20230620,131400,197826890,6870,6870,6870,6870,50
|
|
20230620,131300,197483390,6870,6870,6870,6870,1
|
|
20230620,131200,197476520,6870,6870,6870,6870,0
|
|
20230620,131100,197476520,6870,6870,6870,6870,0
|
|
20230620,131000,197476520,6870,6870,6870,6870,51
|
|
20230620,130900,197126150,6870,6870,6870,6870,0
|
|
20230620,130800,197126150,6870,6870,6870,6870,966
|
|
20230620,130700,190489730,6870,6870,6870,6870,50
|
|
20230620,130600,190146230,6870,6870,6870,6870,0
|
|
20230620,130500,190146230,6870,6870,6870,6870,11
|
|
20230620,130400,190070660,6860,6870,6870,6860,488
|
|
20230620,130300,186718110,6870,6870,6870,6870,0
|
|
20230620,130200,186718110,6870,6870,6870,6870,0
|
|
20230620,130100,186718110,6870,6870,6870,6870,51
|
|
20230620,130000,186367740,6870,6870,6870,6870,0
|
|
20230620,125900,186367740,6870,6870,6870,6870,0
|
|
20230620,125800,186367740,6870,6870,6870,6870,50
|
|
20230620,125700,186024240,6870,6870,6870,6870,0
|
|
20230620,125600,186024240,6870,6870,6870,6870,0
|
|
20230620,125500,186024240,6870,6870,6870,6870,0
|
|
20230620,125400,186024240,6870,6870,6870,6870,102
|
|
20230620,125300,185323500,6870,6870,6870,6870,0
|
|
20230620,125200,185323500,6870,6870,6870,6870,0
|
|
20230620,125100,185323500,6870,6870,6870,6870,0
|
|
20230620,125000,185323500,6870,6870,6870,6870,0
|
|
20230620,124900,185323500,6870,6870,6870,6870,0
|
|
20230620,124800,185323500,6870,6860,6870,6860,51
|
|
20230620,124700,184973630,6870,6870,6870,6870,2
|
|
20230620,124600,184959890,6860,6860,6860,6860,0
|
|
20230620,124500,184959890,6860,6860,6860,6860,51
|
|
20230620,124400,184610030,6860,6860,6860,6860,0
|
|
20230620,124300,184610030,6860,6860,6860,6860,0
|
|
20230620,124200,184610030,6860,6860,6860,6860,115
|
|
20230620,124100,183821130,6860,6860,6860,6860,1
|
|
20230620,124000,183814270,6850,6850,6850,6850,5
|
|
20230620,123900,183780020,6850,6850,6850,6850,6
|
|
20230620,123800,183738920,6840,6840,6840,6840,13
|
|
20230620,123700,183650000,6840,6840,6840,6840,0
|
|
20230620,123600,183650000,6840,6830,6840,6830,38
|
|
20230620,123500,183390310,6840,6820,6840,6820,81
|
|
20230620,123400,182837650,6810,6810,6810,6810,0
|
|
20230620,123300,182837650,6810,6830,6830,6810,577
|
|
20230620,123200,178907830,6840,6840,6840,6840,50
|
|
20230620,123100,178565830,6850,6850,6850,6850,0
|
|
20230620,123000,178565830,6850,6850,6850,6850,23
|
|
20230620,122900,178408280,6850,6860,6860,6850,53
|
|
20230620,122800,178044720,6860,6860,6860,6860,6
|
|
20230620,122700,178003560,6850,6850,6850,6850,0
|
|
20230620,122600,178003560,6850,6850,6850,6850,1
|
|
20230620,122500,177996710,6850,6860,6860,6850,104
|
|
20230620,122400,177283290,6860,6860,6860,6860,0
|
|
20230620,122300,177283290,6860,6860,6860,6860,0
|
|
20230620,122200,177283290,6860,6860,6860,6860,7
|
|
20230620,122100,177235270,6860,6860,6860,6860,0
|
|
20230620,122000,177235270,6860,6860,6860,6860,1
|
|
20230620,121900,177228410,6850,6850,6860,6850,132
|
|
20230620,121800,176324180,6840,6840,6840,6840,0
|
|
20230620,121700,176324180,6840,6840,6840,6840,0
|
|
20230620,121600,176324180,6840,6840,6840,6840,55
|
|
20230620,121500,175947980,6850,6850,6850,6850,1
|
|
20230620,121400,175941130,6800,6800,6800,6800,0
|
|
20230620,121300,175941130,6800,6860,6860,6800,2100
|
|
20230620,121200,161636450,6870,6870,6870,6870,50
|
|
20230620,121100,161292950,6870,6870,6870,6870,0
|
|
20230620,121000,161292950,6870,6870,6870,6870,0
|
|
20230620,120900,161292950,6870,6870,6870,6860,167
|
|
20230620,120800,160145670,6870,6860,6870,6860,2
|
|
20230620,120700,160131940,6860,6860,6860,6860,1
|
|
20230620,120600,160125080,6860,6860,6860,6860,29
|
|
20230620,120500,159926140,6860,6860,6860,6860,0
|
|
20230620,120400,159926140,6860,6860,6860,6860,1
|
|
20230620,120300,159919280,6850,6850,6850,6850,56
|
|
20230620,120200,159535680,6850,6850,6850,6850,0
|
|
20230620,120100,159535680,6850,6850,6850,6850,57
|
|
20230620,120000,159145230,6850,6850,6850,6850,30
|
|
20230620,115900,158939730,6850,6850,6850,6850,50
|
|
20230620,115800,158597230,6800,6800,6800,6800,0
|
|
20230620,115700,158597230,6800,6800,6800,6800,0
|
|
20230620,115600,158597230,6800,6840,6840,6800,2018
|
|
20230620,115500,144852840,6860,6860,6860,6860,0
|
|
20230620,115400,144852840,6860,6860,6860,6860,0
|
|
20230620,115300,144852840,6860,6860,6860,6860,102
|
|
20230620,115200,144153120,6820,6820,6820,6820,0
|
|
20230620,115100,144153120,6820,6820,6820,6820,0
|
|
20230620,115000,144153120,6820,6820,6820,6820,0
|
|
20230620,114900,144153120,6820,6860,6860,6820,2100
|
|
20230620,114800,129797810,6870,6870,6870,6870,0
|
|
20230620,114700,129797810,6870,6870,6870,6870,0
|
|
20230620,114600,129797810,6870,6870,6870,6870,50
|
|
20230620,114500,129454310,6870,6870,6870,6870,0
|
|
20230620,114400,129454310,6870,6870,6870,6870,0
|
|
20230620,114300,129454310,6870,6870,6870,6870,51
|
|
20230620,114200,129103940,6870,6870,6870,6870,0
|
|
20230620,114100,129103940,6870,6870,6870,6870,0
|
|
20230620,114000,129103940,6870,6870,6870,6870,51
|
|
20230620,113900,128753570,6870,6870,6870,6870,6
|
|
20230620,113800,128712350,6870,6870,6870,6870,0
|
|
20230620,113700,128712350,6870,6870,6870,6870,50
|
|
20230620,113600,128368850,6870,6870,6870,6870,0
|
|
20230620,113500,128368850,6870,6870,6870,6870,0
|
|
20230620,113400,128368850,6870,6870,6870,6870,0
|
|
20230620,113300,128368850,6870,6870,6870,6870,51
|
|
20230620,113200,128018480,6870,6870,6870,6870,1
|
|
20230620,113100,128011610,6870,6870,6870,6870,0
|
|
20230620,113000,128011610,6870,6870,6870,6870,50
|
|
20230620,112900,127668110,6870,6870,6870,6870,0
|
|
20230620,112800,127668110,6870,6870,6870,6870,0
|
|
20230620,112700,127668110,6870,6870,6870,6870,56
|
|
20230620,112600,127283390,6870,6870,6870,6870,4
|
|
20230620,112500,127255910,6870,6870,6870,6870,0
|
|
20230620,112400,127255910,6870,6870,6870,6870,51
|
|
20230620,112300,126905540,6870,6870,6870,6870,1
|
|
20230620,112200,126898670,6870,6870,6870,6870,0
|
|
20230620,112100,126898670,6870,6870,6870,6870,50
|
|
20230620,112000,126555170,6870,6870,6870,6870,0
|
|
20230620,111900,126555170,6870,6870,6870,6870,0
|
|
20230620,111800,126555170,6870,6860,6870,6860,2
|
|
20230620,111700,126541440,6870,6880,6880,6870,1349
|
|
20230620,111600,117273750,6880,6860,6880,6860,2376
|
|
20230620,111500,100946630,6860,6860,6860,6860,0
|
|
20230620,111400,100946630,6860,6860,6860,6860,51
|
|
20230620,111300,100596770,6860,6860,6860,6850,1431
|
|
20230620,111200,90781220,6860,6860,6860,6860,208
|
|
20230620,111100,89354340,6860,6860,6860,6860,601
|
|
20230620,111000,85231480,6860,6860,6860,6860,16
|
|
20230620,110900,85121720,6840,6840,6840,6840,0
|
|
20230620,110800,85121720,6840,6840,6840,6840,0
|
|
20230620,110700,85121720,6840,6840,6840,6840,27
|
|
20230620,110600,84937040,6860,6860,6860,6860,0
|
|
20230620,110500,84937040,6860,6860,6860,6860,0
|
|
20230620,110400,84937040,6860,6860,6860,6860,103
|
|
20230620,110300,84230460,6860,6860,6860,6860,0
|
|
20230620,110200,84230460,6860,6860,6860,6850,6
|
|
20230620,110100,84189310,6850,6850,6850,6850,17
|
|
20230620,110000,84072860,6850,6860,6860,6830,756
|
|
20230620,105900,78896960,6860,6860,6860,6860,136
|
|
20230620,105800,77964000,6870,6870,6870,6870,51
|
|
20230620,105700,77613630,6860,6860,6860,6860,5
|
|
20230620,105600,77579330,6870,6870,6870,6870,50
|
|
20230620,105500,77235830,6880,6880,6880,6880,1
|
|
20230620,105400,77228950,6860,6870,6870,6860,152
|
|
20230620,105300,76185580,6880,6880,6880,6880,1
|
|
20230620,105200,76178700,6880,6880,6880,6880,0
|
|
20230620,105100,76178700,6880,6880,6880,6880,0
|
|
20230620,105000,76178700,6880,6880,6880,6880,0
|
|
20230620,104900,76178700,6880,6880,6880,6880,1
|
|
20230620,104800,76171820,6880,6880,6880,6880,101
|
|
20230620,104700,75476940,6880,6880,6880,6880,44
|
|
20230620,104600,75174220,6880,6880,6880,6880,0
|
|
20230620,104500,75174220,6880,6880,6880,6880,0
|
|
20230620,104400,75174220,6880,6880,6880,6880,0
|
|
20230620,104300,75174220,6880,6880,6880,6880,0
|
|
20230620,104200,75174220,6880,6890,6890,6880,102
|
|
20230620,104100,74471950,6900,6900,6900,6900,0
|
|
20230620,104000,74471950,6900,6900,6900,6900,0
|
|
20230620,103900,74471950,6900,6900,6900,6900,0
|
|
20230620,103800,74471950,6900,6900,6900,6900,0
|
|
20230620,103700,74471950,6900,6900,6900,6900,1
|
|
20230620,103600,74465050,6850,6890,6890,6850,1029
|
|
20230620,103500,67403820,6900,6900,6900,6900,131
|
|
20230620,103400,66499920,6900,6900,6900,6900,0
|
|
20230620,103300,66499920,6900,6900,6900,6900,0
|
|
20230620,103200,66499920,6900,6900,6900,6900,0
|
|
20230620,103100,66499920,6900,6890,6900,6890,700
|
|
20230620,103000,61671750,6890,6890,6890,6860,549
|
|
20230620,102900,57904050,6880,6880,6880,6880,1
|
|
20230620,102800,57897170,6890,6870,6890,6860,151
|
|
20230620,102700,56861270,6890,6890,6890,6890,0
|
|
20230620,102600,56861270,6890,6890,6890,6890,224
|
|
20230620,102500,55317910,6890,6890,6890,6890,300
|
|
20230620,102400,53250910,6890,6890,6890,6890,0
|
|
20230620,102300,53250910,6890,6890,6890,6890,0
|
|
20230620,102200,53250910,6890,6890,6890,6890,52
|
|
20230620,102100,52892630,6890,6890,6890,6890,1
|
|
20230620,102000,52885740,6880,6880,6880,6880,0
|
|
20230620,101900,52885740,6880,6880,6880,6880,185
|
|
20230620,101800,51612940,6880,6880,6880,6880,0
|
|
20230620,101700,51612940,6880,6880,6880,6880,0
|
|
20230620,101600,51612940,6880,6880,6880,6880,51
|
|
20230620,101500,51262060,6870,6860,6870,6860,209
|
|
20230620,101400,49828230,6870,6870,6870,6870,0
|
|
20230620,101300,49828230,6870,6870,6870,6870,51
|
|
20230620,101200,49477860,6880,6880,6880,6870,4
|
|
20230620,101100,49450350,6880,6860,6880,6860,70
|
|
20230620,101000,48969750,6880,6870,6880,6870,8
|
|
20230620,100900,48914780,6850,6850,6850,6850,500
|
|
20230620,100800,45489780,6880,6880,6880,6880,0
|
|
20230620,100700,45489780,6880,6880,6880,6880,492
|
|
20230620,100600,42104820,6880,6890,6890,6880,103
|
|
20230620,100500,41395160,6880,6880,6880,6880,7
|
|
20230620,100400,41347000,6880,6880,6880,6880,8
|
|
20230620,100300,41291960,6890,6890,6890,6890,47
|
|
20230620,100200,40968130,6860,6860,6860,6860,0
|
|
20230620,100100,40968130,6860,6860,6860,6860,10
|
|
20230620,100000,40899530,6890,6890,6890,6890,2
|
|
20230620,095900,40885750,6850,6850,6850,6850,0
|
|
20230620,095800,40885750,6850,6870,6870,6840,881
|
|
20230620,095700,34849960,6890,6880,6890,6880,1192
|
|
20230620,095600,26648790,6870,6870,6870,6870,30
|
|
20230620,095500,26442690,6860,6860,6860,6860,0
|
|
20230620,095400,26442690,6860,6860,6860,6860,0
|
|
20230620,095300,26442690,6860,6860,6860,6860,0
|
|
20230620,095200,26442690,6860,6860,6860,6860,38
|
|
20230620,095100,26182010,6860,6860,6860,6860,0
|
|
20230620,095000,26182010,6860,6870,6870,6860,510
|
|
20230620,094900,22683380,6880,6880,6880,6880,0
|
|
20230620,094800,22683380,6880,6870,6880,6870,16
|
|
20230620,094700,22573450,6880,6880,6880,6880,0
|
|
20230620,094600,22573450,6880,6880,6880,6880,0
|
|
20230620,094500,22573450,6880,6880,6880,6880,0
|
|
20230620,094400,22573450,6880,6880,6880,6880,0
|
|
20230620,094300,22573450,6880,6880,6880,6880,11
|
|
20230620,094200,22497770,6880,6880,6880,6880,0
|
|
20230620,094100,22497770,6880,6880,6880,6880,0
|
|
20230620,094000,22497770,6880,6880,6880,6880,0
|
|
20230620,093900,22497770,6880,6880,6880,6880,0
|
|
20230620,093800,22497770,6880,6880,6880,6880,9
|
|
20230620,093700,22435850,6880,6880,6880,6880,23
|
|
20230620,093600,22277610,6860,6860,6860,6860,100
|
|
20230620,093500,21591610,6880,6880,6880,6880,1
|
|
20230620,093400,21584730,6880,6880,6880,6880,0
|
|
20230620,093300,21584730,6880,6880,6880,6880,3
|
|
20230620,093200,21564090,6870,6880,6880,6870,225
|
|
20230620,093100,20018330,6880,6870,6880,6870,10
|
|
20230620,093000,19949540,6880,6880,6880,6880,0
|
|
20230620,092900,19949540,6880,6870,6880,6870,502
|
|
20230620,092800,16500790,6870,6870,6870,6870,50
|
|
20230620,092700,16157290,6870,6870,6870,6870,0
|
|
20230620,092600,16157290,6870,6870,6870,6870,0
|
|
20230620,092500,16157290,6870,6870,6870,6870,5
|
|
20230620,092400,16122940,6870,6870,6870,6870,58
|
|
20230620,092300,15724480,6870,6870,6870,6870,0
|
|
20230620,092200,15724480,6870,6870,6870,6870,0
|
|
20230620,092100,15724480,6870,6870,6870,6870,14
|
|
20230620,092000,15628300,6860,6860,6860,6860,4
|
|
20230620,091900,15600860,6860,6860,6860,6860,0
|
|
20230620,091800,15600860,6860,6860,6860,6860,0
|
|
20230620,091700,15600860,6860,6860,6860,6860,0
|
|
20230620,091600,15600860,6860,6880,6880,6860,510
|
|
20230620,091500,12099230,6880,6880,6880,6880,1
|
|
20230620,091400,12092350,6880,6880,6880,6880,0
|
|
20230620,091300,12092350,6880,6880,6880,6880,20
|
|
20230620,091200,11954750,6880,6880,6880,6880,3
|
|
20230620,091100,11934110,6880,6900,6900,6880,35
|
|
20230620,091000,11693210,6900,6890,6900,6890,105
|
|
20230620,090900,10969710,6890,6890,6890,6890,63
|
|
20230620,090800,10535640,6890,6880,6890,6880,3
|
|
20230620,090700,10514990,6880,6880,6880,6880,38
|
|
20230620,090600,10253550,6870,6870,6870,6870,0
|
|
20230620,090500,10253550,6870,6870,6870,6870,0
|
|
20230620,090400,10253550,6870,6870,6870,6840,92
|
|
20230620,090300,9623310,6870,6870,6870,6870,279
|
|
20230620,090200,7706580,6880,6870,6880,6870,371
|
|
20230620,090100,5157750,6870,6850,6870,6850,51
|
|
20230620,090000,4808380,6850,6820,6860,6820,705
|