698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203500,577291800,6820,6820,6820,6820,1747
|
|
20230705,203400,577291800,6820,6820,6820,6820,0
|
|
20230705,203300,577291800,6820,6820,6820,6820,0
|
|
20230705,203200,577291800,6820,6820,6820,6820,0
|
|
20230705,203100,577291800,6820,6820,6820,6820,0
|
|
20230705,203000,577291800,6820,6820,6820,6820,0
|
|
20230705,202900,577291800,6820,6820,6820,6820,0
|
|
20230705,202800,577291800,6820,6820,6820,6820,0
|
|
20230705,202700,577291800,6820,6820,6820,6820,0
|
|
20230705,202600,577291800,6820,6820,6820,6820,0
|
|
20230705,202500,577291800,6820,6820,6820,6820,0
|
|
20230705,202400,577291800,6820,6820,6820,6820,0
|
|
20230705,202300,577291800,6820,6820,6820,6820,0
|
|
20230705,202200,577291800,6820,6820,6820,6820,0
|
|
20230705,202100,577291800,6820,6820,6820,6820,0
|
|
20230705,202000,577291800,6820,6820,6820,6820,0
|
|
20230705,201900,577291800,6820,6820,6820,6820,0
|
|
20230705,201800,577291800,6820,6820,6820,6820,0
|
|
20230705,201700,577291800,6820,6820,6820,6820,0
|
|
20230705,201600,577291800,6820,6820,6820,6820,0
|
|
20230705,201500,577291800,6820,6820,6820,6820,0
|
|
20230705,201400,577291800,6820,6820,6820,6820,0
|
|
20230705,201300,577291800,6820,6820,6820,6820,0
|
|
20230705,201200,577291800,6820,6820,6820,6820,0
|
|
20230705,201100,577291800,6820,6820,6820,6820,0
|
|
20230705,201000,577291800,6820,6820,6820,6820,0
|
|
20230705,200900,577291800,6820,6820,6820,6820,0
|
|
20230705,200800,577291800,6820,6820,6820,6820,0
|
|
20230705,200700,577291800,6820,6820,6820,6820,0
|
|
20230705,200600,577291800,6820,6820,6820,6820,0
|
|
20230705,200500,577291800,6820,6820,6820,6820,1747
|
|
20230705,200400,577291800,6820,6820,6820,6820,0
|
|
20230705,200300,577291800,6820,6820,6820,6820,0
|
|
20230705,200200,577291800,6820,6820,6820,6820,0
|
|
20230705,200100,577291800,6820,6820,6820,6820,0
|
|
20230705,200000,577291800,6820,6820,6820,6820,0
|
|
20230705,195900,577291800,6820,6820,6820,6820,0
|
|
20230705,195800,577291800,6820,6820,6820,6820,0
|
|
20230705,195700,577291800,6820,6820,6820,6820,0
|
|
20230705,195600,577291800,6820,6820,6820,6820,0
|
|
20230705,195500,577291800,6820,6820,6820,6820,0
|
|
20230705,195400,577291800,6820,6820,6820,6820,0
|
|
20230705,195300,577291800,6820,6820,6820,6820,0
|
|
20230705,195200,577291800,6820,6820,6820,6820,0
|
|
20230705,195100,577291800,6820,6820,6820,6820,0
|
|
20230705,195000,577291800,6820,6820,6820,6820,0
|
|
20230705,194900,577291800,6820,6820,6820,6820,0
|
|
20230705,194800,577291800,6820,6820,6820,6820,0
|
|
20230705,194700,577291800,6820,6820,6820,6820,0
|
|
20230705,194600,577291800,6820,6820,6820,6820,0
|
|
20230705,194500,577291800,6820,6820,6820,6820,0
|
|
20230705,194400,577291800,6820,6820,6820,6820,0
|
|
20230705,194300,577291800,6820,6820,6820,6820,0
|
|
20230705,194200,577291800,6820,6820,6820,6820,0
|
|
20230705,194100,577291800,6820,6820,6820,6820,0
|
|
20230705,194000,577291800,6820,6820,6820,6820,0
|
|
20230705,193900,577291800,6820,6820,6820,6820,0
|
|
20230705,193800,577291800,6820,6820,6820,6820,0
|
|
20230705,193700,577291800,6820,6820,6820,6820,0
|
|
20230705,193600,577291800,6820,6820,6820,6820,0
|
|
20230705,193500,577291800,6820,6820,6820,6820,1747
|
|
20230705,193400,577291800,6820,6820,6820,6820,0
|
|
20230705,193300,577291800,6820,6820,6820,6820,0
|
|
20230705,193200,577291800,6820,6820,6820,6820,0
|
|
20230705,193100,577291800,6820,6820,6820,6820,0
|
|
20230705,193000,577291800,6820,6820,6820,6820,0
|
|
20230705,192900,577291800,6820,6820,6820,6820,0
|
|
20230705,192800,577291800,6820,6820,6820,6820,0
|
|
20230705,192700,577291800,6820,6820,6820,6820,0
|
|
20230705,192600,577291800,6820,6820,6820,6820,0
|
|
20230705,192500,577291800,6820,6820,6820,6820,0
|
|
20230705,192400,577291800,6820,6820,6820,6820,0
|
|
20230705,192300,577291800,6820,6820,6820,6820,0
|
|
20230705,192200,577291800,6820,6820,6820,6820,0
|
|
20230705,192100,577291800,6820,6820,6820,6820,0
|
|
20230705,192000,577291800,6820,6820,6820,6820,0
|
|
20230705,191900,577291800,6820,6820,6820,6820,0
|
|
20230705,191800,577291800,6820,6820,6820,6820,0
|
|
20230705,191700,577291800,6820,6820,6820,6820,0
|
|
20230705,191600,577291800,6820,6820,6820,6820,0
|
|
20230705,191500,577291800,6820,6820,6820,6820,0
|
|
20230705,191400,577291800,6820,6820,6820,6820,0
|
|
20230705,191300,577291800,6820,6820,6820,6820,0
|
|
20230705,191200,577291800,6820,6820,6820,6820,0
|
|
20230705,191100,577291800,6820,6820,6820,6820,0
|
|
20230705,191000,577291800,6820,6820,6820,6820,0
|
|
20230705,190900,577291800,6820,6820,6820,6820,0
|
|
20230705,190800,577291800,6820,6820,6820,6820,0
|
|
20230705,190700,577291800,6820,6820,6820,6820,0
|
|
20230705,190600,577291800,6820,6820,6820,6820,0
|
|
20230705,190500,577291800,6820,6820,6820,6820,1747
|
|
20230705,190400,577291800,6820,6820,6820,6820,0
|
|
20230705,190300,577291800,6820,6820,6820,6820,0
|
|
20230705,190200,577291800,6820,6820,6820,6820,0
|
|
20230705,190100,577291800,6820,6820,6820,6820,0
|
|
20230705,190000,577291800,6820,6820,6820,6820,0
|
|
20230705,185900,577291800,6820,6820,6820,6820,0
|
|
20230705,185800,577291800,6820,6820,6820,6820,0
|
|
20230705,185700,577291800,6820,6820,6820,6820,0
|
|
20230705,185600,577291800,6820,6820,6820,6820,0
|
|
20230705,185500,577291800,6820,6820,6820,6820,0
|
|
20230705,185400,577291800,6820,6820,6820,6820,0
|
|
20230705,185300,577291800,6820,6820,6820,6820,0
|
|
20230705,185200,577291800,6820,6820,6820,6820,0
|
|
20230705,185100,577291800,6820,6820,6820,6820,0
|
|
20230705,185000,577291800,6820,6820,6820,6820,0
|
|
20230705,184900,577291800,6820,6820,6820,6820,0
|
|
20230705,184800,577291800,6820,6820,6820,6820,0
|
|
20230705,184700,577291800,6820,6820,6820,6820,0
|
|
20230705,184600,577291800,6820,6820,6820,6820,0
|
|
20230705,184500,577291800,6820,6820,6820,6820,0
|
|
20230705,184400,577291800,6820,6820,6820,6820,0
|
|
20230705,184300,577291800,6820,6820,6820,6820,0
|
|
20230705,184200,577291800,6820,6820,6820,6820,0
|
|
20230705,184100,577291800,6820,6820,6820,6820,0
|
|
20230705,184000,577291800,6820,6820,6820,6820,0
|
|
20230705,183900,577291800,6820,6820,6820,6820,0
|
|
20230705,183800,577291800,6820,6820,6820,6820,0
|
|
20230705,183700,577291800,6820,6820,6820,6820,0
|
|
20230705,183600,577291800,6820,6820,6820,6820,0
|
|
20230705,183500,577291800,6820,6820,6820,6820,1747
|
|
20230705,183400,577291800,6820,6820,6820,6820,0
|
|
20230705,183300,577291800,6820,6820,6820,6820,0
|
|
20230705,183200,577291800,6820,6820,6820,6820,0
|
|
20230705,183100,577291800,6820,6820,6820,6820,0
|
|
20230705,183000,577291800,6820,6820,6820,6820,0
|
|
20230705,182900,577291800,6820,6820,6820,6820,0
|
|
20230705,182800,577291800,6820,6820,6820,6820,0
|
|
20230705,182700,577291800,6820,6820,6820,6820,0
|
|
20230705,182600,577291800,6820,6820,6820,6820,0
|
|
20230705,182500,577291800,6820,6820,6820,6820,0
|
|
20230705,182400,577291800,6820,6820,6820,6820,0
|
|
20230705,182300,577291800,6820,6820,6820,6820,0
|
|
20230705,182200,577291800,6820,6820,6820,6820,0
|
|
20230705,182100,577291800,6820,6820,6820,6820,0
|
|
20230705,182000,577291800,6820,6820,6820,6820,0
|
|
20230705,181900,577291800,6820,6820,6820,6820,0
|
|
20230705,181800,577291800,6820,6820,6820,6820,0
|
|
20230705,181700,577291800,6820,6820,6820,6820,0
|
|
20230705,181600,577291800,6820,6820,6820,6820,0
|
|
20230705,181500,577291800,6820,6820,6820,6820,0
|
|
20230705,181400,577291800,6820,6820,6820,6820,0
|
|
20230705,181300,577291800,6820,6820,6820,6820,0
|
|
20230705,181200,577291800,6820,6820,6820,6820,0
|
|
20230705,181100,577291800,6820,6820,6820,6820,0
|
|
20230705,181000,577291800,6820,6820,6820,6820,0
|
|
20230705,180900,577291800,6820,6820,6820,6820,0
|
|
20230705,180800,577291800,6820,6820,6820,6820,0
|
|
20230705,180700,577291800,6820,6820,6820,6820,0
|
|
20230705,180600,577291800,6820,6820,6820,6820,0
|
|
20230705,180500,577291800,6820,6820,6820,6820,1747
|
|
20230705,180400,577291800,6820,6820,6820,6820,0
|
|
20230705,180300,577291800,6820,6820,6820,6820,0
|
|
20230705,180200,577291800,6820,6820,6820,6820,0
|
|
20230705,180100,577291800,6820,6820,6820,6820,0
|
|
20230705,180000,577291800,6820,6820,6820,6820,0
|
|
20230705,175900,577291800,6820,6820,6820,6820,0
|
|
20230705,175800,577291800,6820,6820,6820,6820,0
|
|
20230705,175700,577291800,6820,6820,6820,6820,0
|
|
20230705,175600,577291800,6820,6820,6820,6820,0
|
|
20230705,175500,577291800,6820,6820,6820,6820,0
|
|
20230705,175400,577291800,6820,6820,6820,6820,0
|
|
20230705,175300,577291800,6820,6820,6820,6820,0
|
|
20230705,175200,577291800,6820,6820,6820,6820,0
|
|
20230705,175100,577291800,6820,6820,6820,6820,0
|
|
20230705,175000,577291800,6820,6820,6820,6820,0
|
|
20230705,174900,577291800,6820,6820,6820,6820,0
|
|
20230705,174800,577291800,6820,6820,6820,6820,0
|
|
20230705,174700,577291800,6820,6820,6820,6820,0
|
|
20230705,174600,577291800,6820,6820,6820,6820,0
|
|
20230705,174500,577291800,6820,6820,6820,6820,0
|
|
20230705,174400,577291800,6820,6820,6820,6820,0
|
|
20230705,174300,577291800,6820,6820,6820,6820,0
|
|
20230705,174200,577291800,6820,6820,6820,6820,0
|
|
20230705,174100,577291800,6820,6820,6820,6820,0
|
|
20230705,174000,577291800,6820,6820,6820,6820,0
|
|
20230705,173900,577291800,6820,6820,6820,6820,0
|
|
20230705,173800,577291800,6820,6820,6820,6820,0
|
|
20230705,173700,577291800,6820,6820,6820,6820,0
|
|
20230705,173600,577291800,6820,6820,6820,6820,0
|
|
20230705,173500,577291800,6820,6820,6820,6820,1747
|
|
20230705,173400,577291800,6820,6820,6820,6820,0
|
|
20230705,173300,577291800,6820,6820,6820,6820,0
|
|
20230705,173200,577291800,6820,6820,6820,6820,0
|
|
20230705,173100,577291800,6820,6820,6820,6820,0
|
|
20230705,173000,577291800,6820,6820,6820,6820,0
|
|
20230705,172900,577291800,6820,6820,6820,6820,0
|
|
20230705,172800,577291800,6820,6820,6820,6820,0
|
|
20230705,172700,577291800,6820,6820,6820,6820,0
|
|
20230705,172600,577291800,6820,6820,6820,6820,0
|
|
20230705,172500,577291800,6820,6820,6820,6820,0
|
|
20230705,172400,577291800,6820,6820,6820,6820,0
|
|
20230705,172300,577291800,6820,6820,6820,6820,0
|
|
20230705,172200,577291800,6820,6820,6820,6820,0
|
|
20230705,172100,577291800,6820,6820,6820,6820,0
|
|
20230705,172000,577291800,6820,6820,6820,6820,0
|
|
20230705,171900,577291800,6820,6820,6820,6820,0
|
|
20230705,171800,577291800,6820,6820,6820,6820,0
|
|
20230705,171700,577291800,6820,6820,6820,6820,0
|
|
20230705,171600,577291800,6820,6820,6820,6820,0
|
|
20230705,171500,577291800,6820,6820,6820,6820,0
|
|
20230705,171400,577291800,6820,6820,6820,6820,0
|
|
20230705,171300,577291800,6820,6820,6820,6820,0
|
|
20230705,171200,577291800,6820,6820,6820,6820,0
|
|
20230705,171100,577291800,6820,6820,6820,6820,0
|
|
20230705,171000,577291800,6820,6820,6820,6820,0
|
|
20230705,170900,577291800,6820,6820,6820,6820,0
|
|
20230705,170800,577291800,6820,6820,6820,6820,0
|
|
20230705,170700,577291800,6820,6820,6820,6820,0
|
|
20230705,170600,577291800,6820,6820,6820,6820,0
|
|
20230705,170500,577291800,6820,6820,6820,6820,1747
|
|
20230705,170400,577291800,6820,6820,6820,6820,0
|
|
20230705,170300,577291800,6820,6820,6820,6820,0
|
|
20230705,170200,577291800,6820,6820,6820,6820,0
|
|
20230705,170100,577291800,6820,6820,6820,6820,0
|
|
20230705,170000,577291800,6820,6820,6820,6820,0
|
|
20230705,165900,577291800,6820,6820,6820,6820,0
|
|
20230705,165800,577291800,6820,6820,6820,6820,0
|
|
20230705,165700,577291800,6820,6820,6820,6820,0
|
|
20230705,165600,577291800,6820,6820,6820,6820,0
|
|
20230705,165500,577291800,6820,6820,6820,6820,0
|
|
20230705,165400,577291800,6820,6820,6820,6820,0
|
|
20230705,165300,577291800,6820,6820,6820,6820,0
|
|
20230705,165200,577291800,6820,6820,6820,6820,0
|
|
20230705,165100,577291800,6820,6820,6820,6820,0
|
|
20230705,165000,577291800,6820,6820,6820,6820,0
|
|
20230705,164900,577291800,6820,6820,6820,6820,0
|
|
20230705,164800,577291800,6820,6820,6820,6820,0
|
|
20230705,164700,577291800,6820,6820,6820,6820,0
|
|
20230705,164600,577291800,6820,6820,6820,6820,0
|
|
20230705,164500,577291800,6820,6820,6820,6820,0
|
|
20230705,164400,577291800,6820,6820,6820,6820,0
|
|
20230705,164300,577291800,6820,6820,6820,6820,0
|
|
20230705,164200,577291800,6820,6820,6820,6820,0
|
|
20230705,164100,577291800,6820,6820,6820,6820,0
|
|
20230705,164000,577291800,6820,6820,6820,6820,0
|
|
20230705,163900,577291800,6820,6820,6820,6820,0
|
|
20230705,163800,577291800,6820,6820,6820,6820,0
|
|
20230705,163700,577291800,6820,6820,6820,6820,0
|
|
20230705,163600,577291800,6820,6820,6820,6820,0
|
|
20230705,163500,577291800,6820,6820,6820,6820,1747
|
|
20230705,163400,577291800,6820,6820,6820,6820,0
|
|
20230705,163300,577291800,6820,6820,6820,6820,0
|
|
20230705,163200,577291800,6820,6820,6820,6820,0
|
|
20230705,163100,577291800,6820,6820,6820,6820,0
|
|
20230705,163000,577291800,6820,6820,6820,6820,0
|
|
20230705,162900,577291800,6820,6820,6820,6820,0
|
|
20230705,162800,577291800,6820,6820,6820,6820,0
|
|
20230705,162700,577291800,6820,6820,6820,6820,0
|
|
20230705,162600,577291800,6820,6820,6820,6820,0
|
|
20230705,162500,577291800,6820,6820,6820,6820,0
|
|
20230705,162400,577291800,6820,6820,6820,6820,0
|
|
20230705,162300,577291800,6820,6820,6820,6820,0
|
|
20230705,162200,577291800,6820,6820,6820,6820,0
|
|
20230705,162100,577291800,6820,6820,6820,6820,0
|
|
20230705,162000,577291800,6820,6820,6820,6820,0
|
|
20230705,161900,577291800,6820,6820,6820,6820,0
|
|
20230705,161800,577291800,6820,6820,6820,6820,0
|
|
20230705,161700,577291800,6820,6820,6820,6820,0
|
|
20230705,161600,577291800,6820,6820,6820,6820,0
|
|
20230705,161500,577291800,6820,6820,6820,6820,0
|
|
20230705,161400,577291800,6820,6820,6820,6820,0
|
|
20230705,161300,577291800,6820,6820,6820,6820,0
|
|
20230705,161200,577291800,6820,6820,6820,6820,0
|
|
20230705,161100,577291800,6820,6820,6820,6820,0
|
|
20230705,161000,577291800,6820,6820,6820,6820,0
|
|
20230705,160900,577291800,6820,6820,6820,6820,0
|
|
20230705,160800,577291800,6820,6820,6820,6820,0
|
|
20230705,160700,577291800,6820,6820,6820,6820,0
|
|
20230705,160600,577291800,6820,6820,6820,6820,0
|
|
20230705,160500,577291800,6820,6820,6820,6820,1747
|
|
20230705,160400,577291800,6820,6820,6820,6820,0
|
|
20230705,160300,577291800,6820,6820,6820,6820,0
|
|
20230705,160200,577291800,6820,6820,6820,6820,0
|
|
20230705,160100,577291800,6820,6820,6820,6820,0
|
|
20230705,160000,577291800,6820,6820,6820,6820,0
|
|
20230705,155900,577291800,6820,6820,6820,6820,0
|
|
20230705,155800,577291800,6820,6820,6820,6820,0
|
|
20230705,155700,577291800,6820,6820,6820,6820,0
|
|
20230705,155600,577291800,6820,6820,6820,6820,0
|
|
20230705,155500,577291800,6820,6820,6820,6820,0
|
|
20230705,155400,577291800,6820,6820,6820,6820,0
|
|
20230705,155300,577291800,6820,6820,6820,6820,0
|
|
20230705,155200,577291800,6820,6820,6820,6820,0
|
|
20230705,155100,577291800,6820,6820,6820,6820,0
|
|
20230705,155000,577291800,6820,6820,6820,6820,0
|
|
20230705,154900,577291800,6820,6820,6820,6820,0
|
|
20230705,154800,577291800,6820,6820,6820,6820,0
|
|
20230705,154700,577291800,6820,6820,6820,6820,0
|
|
20230705,154600,577291800,6820,6820,6820,6820,0
|
|
20230705,154500,577291800,6820,6820,6820,6820,0
|
|
20230705,154400,577291800,6820,6820,6820,6820,0
|
|
20230705,154300,577291800,6820,6820,6820,6820,0
|
|
20230705,154200,577291800,6820,6820,6820,6820,0
|
|
20230705,154100,577291800,6820,6820,6820,6820,0
|
|
20230705,154000,577291800,6820,6820,6820,6820,0
|
|
20230705,153900,577291800,6820,6820,6820,6820,0
|
|
20230705,153800,577291800,6820,6820,6820,6820,0
|
|
20230705,153700,577291800,6820,6820,6820,6820,0
|
|
20230705,153600,577291800,6820,6820,6820,6820,0
|
|
20230705,153500,577291800,6820,6820,6820,6820,1747
|
|
20230705,153400,577291800,6820,6820,6820,6820,0
|
|
20230705,153300,577291800,6820,6820,6820,6820,0
|
|
20230705,153200,577291800,6820,6820,6820,6820,0
|
|
20230705,153100,577291800,6820,6820,6820,6820,0
|
|
20230705,153000,577291800,6820,6820,6820,6820,1747
|
|
20230705,152900,565377260,6840,6840,6840,6840,0
|
|
20230705,152800,565377260,6840,6840,6840,6840,0
|
|
20230705,152700,565377260,6840,6840,6840,6840,0
|
|
20230705,152600,565377260,6840,6840,6840,6840,0
|
|
20230705,152500,565377260,6840,6840,6840,6840,0
|
|
20230705,152400,565377260,6840,6840,6840,6840,0
|
|
20230705,152300,565377260,6840,6840,6840,6840,0
|
|
20230705,152200,565377260,6840,6840,6840,6840,0
|
|
20230705,152100,565377260,6840,6840,6840,6840,0
|
|
20230705,152000,565377260,6840,6840,6840,6840,0
|
|
20230705,151900,565377260,6840,6840,6840,6840,0
|
|
20230705,151800,565377260,6840,6840,6840,6840,15
|
|
20230705,151700,565274660,6840,6840,6840,6840,0
|
|
20230705,151600,565274660,6840,6840,6840,6830,70
|
|
20230705,151500,564796260,6840,6840,6840,6840,14
|
|
20230705,151400,564700500,6840,6840,6840,6840,14
|
|
20230705,151300,564604740,6840,6850,6850,6840,1444
|
|
20230705,151200,554726220,6850,6850,6860,6850,1474
|
|
20230705,151100,544629260,6860,6850,6860,6850,366
|
|
20230705,151000,542122010,6850,6850,6850,6850,30
|
|
20230705,150900,541916510,6860,6860,6860,6860,0
|
|
20230705,150800,541916510,6860,6860,6860,6860,0
|
|
20230705,150700,541916510,6860,6860,6860,6860,0
|
|
20230705,150600,541916510,6860,6860,6860,6860,10
|
|
20230705,150500,541847910,6860,6860,6860,6860,12
|
|
20230705,150400,541765590,6850,6850,6850,6850,523
|
|
20230705,150300,538183040,6860,6860,6860,6860,0
|
|
20230705,150200,538183040,6860,6860,6860,6850,499
|
|
20230705,150100,534764450,6860,6850,6860,6840,368
|
|
20230705,150000,532243800,6850,6850,6850,6850,29
|
|
20230705,145900,532045150,6850,6850,6850,6850,11
|
|
20230705,145800,531969800,6840,6840,6840,6840,311
|
|
20230705,145700,529842560,6830,6830,6830,6830,0
|
|
20230705,145600,529842560,6830,6830,6830,6830,0
|
|
20230705,145500,529842560,6830,6830,6830,6830,0
|
|
20230705,145400,529842560,6830,6830,6830,6830,0
|
|
20230705,145300,529842560,6830,6840,6840,6830,79
|
|
20230705,145200,529302650,6840,6840,6840,6840,54
|
|
20230705,145100,528933290,6840,6840,6840,6840,15
|
|
20230705,145000,528830690,6840,6840,6840,6840,100
|
|
20230705,144900,528146690,6840,6830,6840,6830,575
|
|
20230705,144800,524218440,6830,6840,6840,6830,101
|
|
20230705,144700,523527610,6840,6840,6840,6840,107
|
|
20230705,144600,522795730,6840,6840,6840,6840,100
|
|
20230705,144500,522111730,6840,6840,6840,6840,0
|
|
20230705,144400,522111730,6840,6840,6840,6840,0
|
|
20230705,144300,522111730,6840,6840,6840,6840,0
|
|
20230705,144200,522111730,6840,6840,6840,6840,0
|
|
20230705,144100,522111730,6840,6840,6840,6840,26
|
|
20230705,144000,521933890,6840,6850,6850,6840,1014
|
|
20230705,143900,514996220,6850,6850,6850,6850,250
|
|
20230705,143800,513283720,6850,6850,6850,6850,0
|
|
20230705,143700,513283720,6850,6850,6850,6850,0
|
|
20230705,143600,513283720,6850,6850,6850,6850,0
|
|
20230705,143500,513283720,6850,6850,6850,6850,0
|
|
20230705,143400,513283720,6850,6850,6850,6850,0
|
|
20230705,143300,513283720,6850,6840,6850,6840,456
|
|
20230705,143200,510160250,6840,6840,6840,6840,236
|
|
20230705,143100,508546010,6820,6820,6820,6820,0
|
|
20230705,143000,508546010,6820,6820,6820,6820,0
|
|
20230705,142900,508546010,6820,6820,6820,6820,0
|
|
20230705,142800,508546010,6820,6820,6820,6820,14
|
|
20230705,142700,508450530,6820,6820,6820,6820,0
|
|
20230705,142600,508450530,6820,6820,6820,6820,100
|
|
20230705,142500,507768530,6820,6830,6830,6820,2100
|
|
20230705,142400,493435720,6830,6830,6830,6830,151
|
|
20230705,142300,492404390,6830,6840,6850,6830,149
|
|
20230705,142200,491386690,6850,6840,6850,6840,48
|
|
20230705,142100,491058340,6850,6840,6850,6840,49
|
|
20230705,142000,490723170,6840,6840,6840,6840,2015
|
|
20230705,141900,476940570,6850,6850,6850,6850,0
|
|
20230705,141800,476940570,6850,6850,6850,6850,0
|
|
20230705,141700,476940570,6850,6850,6850,6850,23
|
|
20230705,141600,476783020,6840,6840,6840,6840,8
|
|
20230705,141500,476728300,6850,6850,6850,6850,0
|
|
20230705,141400,476728300,6850,6850,6850,6850,0
|
|
20230705,141300,476728300,6850,6850,6850,6850,0
|
|
20230705,141200,476728300,6850,6850,6850,6850,10
|
|
20230705,141100,476659800,6860,6860,6860,6860,1
|
|
20230705,141000,476652940,6840,6850,6850,6840,665
|
|
20230705,140900,472104190,6860,6860,6860,6860,0
|
|
20230705,140800,472104190,6860,6840,6860,6840,47
|
|
20230705,140700,471782330,6850,6850,6850,6840,219
|
|
20230705,140600,470282260,6840,6840,6840,6840,68
|
|
20230705,140500,469817140,6840,6840,6840,6840,166
|
|
20230705,140400,468681700,6840,6840,6840,6840,0
|
|
20230705,140300,468681700,6840,6840,6840,6840,3
|
|
20230705,140200,468661180,6840,6840,6840,6840,24
|
|
20230705,140100,468497020,6840,6840,6840,6840,31
|
|
20230705,140000,468284980,6830,6830,6830,6830,0
|
|
20230705,135900,468284980,6830,6830,6830,6830,23
|
|
20230705,135800,468127890,6830,6830,6830,6830,32
|
|
20230705,135700,467909330,6830,6830,6830,6830,32
|
|
20230705,135600,467690770,6830,6830,6830,6830,865
|
|
20230705,135500,461782820,6830,6830,6830,6830,10
|
|
20230705,135400,461714520,6860,6860,6860,6860,0
|
|
20230705,135300,461714520,6860,6860,6860,6860,0
|
|
20230705,135200,461714520,6860,6860,6860,6860,0
|
|
20230705,135100,461714520,6860,6860,6860,6860,0
|
|
20230705,135000,461714520,6860,6860,6860,6860,0
|
|
20230705,134900,461714520,6860,6860,6860,6860,0
|
|
20230705,134800,461714520,6860,6860,6860,6860,0
|
|
20230705,134700,461714520,6860,6860,6860,6860,0
|
|
20230705,134600,461714520,6860,6860,6860,6860,0
|
|
20230705,134500,461714520,6860,6860,6860,6860,0
|
|
20230705,134400,461714520,6860,6860,6860,6860,0
|
|
20230705,134300,461714520,6860,6860,6860,6860,0
|
|
20230705,134200,461714520,6860,6860,6860,6860,0
|
|
20230705,134100,461714520,6860,6850,6860,6850,8
|
|
20230705,134000,461659710,6860,6860,6860,6860,10
|
|
20230705,133900,461591110,6860,6860,6860,6860,26
|
|
20230705,133800,461412750,6860,6860,6860,6860,0
|
|
20230705,133700,461412750,6860,6860,6860,6860,0
|
|
20230705,133600,461412750,6860,6860,6860,6860,0
|
|
20230705,133500,461412750,6860,6860,6860,6860,1
|
|
20230705,133400,461405890,6840,6840,6840,6840,0
|
|
20230705,133300,461405890,6840,6840,6840,6840,4
|
|
20230705,133200,461378530,6830,6830,6830,6830,0
|
|
20230705,133100,461378530,6830,6830,6830,6830,0
|
|
20230705,133000,461378530,6830,6830,6830,6830,0
|
|
20230705,132900,461378530,6830,6830,6830,6830,0
|
|
20230705,132800,461378530,6830,6830,6830,6830,3
|
|
20230705,132700,461358040,6830,6830,6830,6830,0
|
|
20230705,132600,461358040,6830,6830,6830,6830,85
|
|
20230705,132500,460777490,6850,6850,6850,6850,0
|
|
20230705,132400,460777490,6850,6850,6850,6850,0
|
|
20230705,132300,460777490,6850,6850,6850,6850,0
|
|
20230705,132200,460777490,6850,6850,6850,6850,0
|
|
20230705,132100,460777490,6850,6850,6850,6850,0
|
|
20230705,132000,460777490,6850,6850,6850,6850,0
|
|
20230705,131900,460777490,6850,6830,6850,6830,12
|
|
20230705,131800,460695310,6820,6820,6820,6820,0
|
|
20230705,131700,460695310,6820,6820,6820,6820,0
|
|
20230705,131600,460695310,6820,6820,6820,6820,70
|
|
20230705,131500,460217910,6840,6840,6840,6840,0
|
|
20230705,131400,460217910,6840,6840,6840,6840,639
|
|
20230705,131300,455847150,6840,6840,6840,6840,0
|
|
20230705,131200,455847150,6840,6840,6840,6840,0
|
|
20230705,131100,455847150,6840,6840,6840,6840,0
|
|
20230705,131000,455847150,6840,6840,6840,6840,1
|
|
20230705,130900,455840310,6840,6840,6840,6840,17
|
|
20230705,130800,455724030,6850,6840,6850,6840,28
|
|
20230705,130700,455532490,6840,6840,6840,6840,449
|
|
20230705,130600,452461330,6850,6850,6850,6850,251
|
|
20230705,130500,450741980,6850,6850,6850,6850,50
|
|
20230705,130400,450399480,6860,6860,6860,6860,0
|
|
20230705,130300,450399480,6860,6860,6860,6860,52
|
|
20230705,130200,450042760,6870,6870,6870,6870,0
|
|
20230705,130100,450042760,6870,6860,6870,6860,61
|
|
20230705,130000,449623740,6870,6870,6870,6870,13
|
|
20230705,125900,449534430,6870,6870,6870,6870,3
|
|
20230705,125800,449513820,6870,6870,6870,6870,0
|
|
20230705,125700,449513820,6870,6860,6870,6860,203
|
|
20230705,125600,448119240,6870,6860,6870,6860,166
|
|
20230705,125500,446980350,6850,6850,6850,6850,1
|
|
20230705,125400,446973500,6840,6840,6840,6840,20
|
|
20230705,125300,446836700,6840,6840,6840,6840,122
|
|
20230705,125200,446002220,6840,6840,6840,6840,0
|
|
20230705,125100,446002220,6840,6840,6840,6840,0
|
|
20230705,125000,446002220,6840,6840,6840,6840,24
|
|
20230705,124900,445838060,6840,6840,6840,6840,0
|
|
20230705,124800,445838060,6840,6840,6840,6840,0
|
|
20230705,124700,445838060,6840,6840,6840,6840,0
|
|
20230705,124600,445838060,6840,6840,6840,6840,18
|
|
20230705,124500,445714940,6820,6820,6820,6820,0
|
|
20230705,124400,445714940,6820,6820,6820,6820,0
|
|
20230705,124300,445714940,6820,6840,6840,6820,4
|
|
20230705,124200,445687620,6830,6830,6830,6830,0
|
|
20230705,124100,445687620,6830,6830,6830,6830,40
|
|
20230705,124000,445414420,6820,6820,6820,6820,0
|
|
20230705,123900,445414420,6820,6820,6820,6820,0
|
|
20230705,123800,445414420,6820,6820,6820,6820,0
|
|
20230705,123700,445414420,6820,6820,6820,6820,93
|
|
20230705,123600,444780160,6820,6820,6820,6820,0
|
|
20230705,123500,444780160,6820,6820,6820,6820,0
|
|
20230705,123400,444780160,6820,6820,6820,6820,2
|
|
20230705,123300,444766520,6820,6820,6820,6820,52
|
|
20230705,123200,444411880,6820,6820,6820,6820,0
|
|
20230705,123100,444411880,6820,6820,6820,6820,0
|
|
20230705,123000,444411880,6820,6820,6820,6820,0
|
|
20230705,122900,444411880,6820,6820,6820,6820,0
|
|
20230705,122800,444411880,6820,6820,6820,6820,0
|
|
20230705,122700,444411880,6820,6820,6820,6820,0
|
|
20230705,122600,444411880,6820,6820,6820,6820,0
|
|
20230705,122500,444411880,6820,6820,6820,6820,50
|
|
20230705,122400,444070880,6820,6820,6820,6820,15
|
|
20230705,122300,443968580,6820,6820,6820,6820,0
|
|
20230705,122200,443968580,6820,6820,6820,6820,152
|
|
20230705,122100,442931940,6820,6820,6820,6820,0
|
|
20230705,122000,442931940,6820,6820,6820,6820,0
|
|
20230705,121900,442931940,6820,6820,6820,6820,0
|
|
20230705,121800,442931940,6820,6820,6820,6820,0
|
|
20230705,121700,442931940,6820,6820,6820,6820,0
|
|
20230705,121600,442931940,6820,6820,6820,6820,0
|
|
20230705,121500,442931940,6820,6820,6820,6820,0
|
|
20230705,121400,442931940,6820,6820,6820,6820,0
|
|
20230705,121300,442931940,6820,6820,6820,6820,0
|
|
20230705,121200,442931940,6820,6820,6820,6820,3
|
|
20230705,121100,442911480,6820,6830,6830,6820,872
|
|
20230705,121000,436960140,6820,6820,6820,6820,0
|
|
20230705,120900,436960140,6820,6820,6820,6820,190
|
|
20230705,120800,435664340,6820,6820,6820,6820,0
|
|
20230705,120700,435664340,6820,6820,6820,6820,0
|
|
20230705,120600,435664340,6820,6820,6820,6820,0
|
|
20230705,120500,435664340,6820,6820,6870,6820,204
|
|
20230705,120400,434272960,6820,6820,6820,6820,0
|
|
20230705,120300,434272960,6820,6820,6820,6820,0
|
|
20230705,120200,434272960,6820,6820,6820,6820,0
|
|
20230705,120100,434272960,6820,6820,6820,6820,30
|
|
20230705,120000,434068360,6820,6820,6820,6820,0
|
|
20230705,115900,434068360,6820,6820,6820,6820,0
|
|
20230705,115800,434068360,6820,6820,6820,6820,0
|
|
20230705,115700,434068360,6820,6820,6820,6820,0
|
|
20230705,115600,434068360,6820,6850,6850,6820,1000
|
|
20230705,115500,427235730,6850,6850,6850,6850,0
|
|
20230705,115400,427235730,6850,6850,6850,6850,0
|
|
20230705,115300,427235730,6850,6850,6850,6850,0
|
|
20230705,115200,427235730,6850,6850,6850,6850,960
|
|
20230705,115100,420659730,6850,6850,6850,6850,0
|
|
20230705,115000,420659730,6850,6840,6850,6840,72
|
|
20230705,114900,420167030,6840,6840,6840,6840,0
|
|
20230705,114800,420167030,6840,6840,6840,6840,0
|
|
20230705,114700,420167030,6840,6850,6850,6840,2
|
|
20230705,114600,420153340,6840,6840,6840,6830,92
|
|
20230705,114500,419524070,6840,6840,6840,6840,10
|
|
20230705,114400,419455670,6830,6830,6830,6830,0
|
|
20230705,114300,419455670,6830,6830,6830,6830,0
|
|
20230705,114200,419455670,6830,6830,6830,6830,7
|
|
20230705,114100,419407860,6830,6830,6830,6830,7
|
|
20230705,114000,419360050,6830,6830,6830,6830,200
|
|
20230705,113900,417994050,6850,6850,6850,6850,0
|
|
20230705,113800,417994050,6850,6860,6860,6850,57
|
|
20230705,113700,417603040,6870,6870,6870,6870,0
|
|
20230705,113600,417603040,6870,6870,6870,6870,0
|
|
20230705,113500,417603040,6870,6870,6870,6870,0
|
|
20230705,113400,417603040,6870,6870,6870,6870,0
|
|
20230705,113300,417603040,6870,6870,6870,6870,0
|
|
20230705,113200,417603040,6870,6870,6870,6870,0
|
|
20230705,113100,417603040,6870,6830,6870,6830,140
|
|
20230705,113000,416646160,6830,6830,6830,6830,22
|
|
20230705,112900,416495900,6820,6840,6840,6820,92
|
|
20230705,112800,415867320,6900,6900,6900,6900,146
|
|
20230705,112700,414859920,6900,6890,6930,6890,4733
|
|
20230705,112600,382081920,6890,6840,6890,6840,36
|
|
20230705,112500,381834180,6840,6830,6840,6830,314
|
|
20230705,112400,379689550,6830,6830,6830,6830,125
|
|
20230705,112300,378835800,6830,6840,6840,6830,264
|
|
20230705,112200,377032600,6840,6830,6840,6830,3020
|
|
20230705,112100,356376080,6830,6840,6840,6830,491
|
|
20230705,112000,353020240,6840,6890,6890,6840,278
|
|
20230705,111900,351114720,6840,6840,6840,6840,0
|
|
20230705,111800,351114720,6840,6840,6840,6840,0
|
|
20230705,111700,351114720,6840,6840,6840,6840,0
|
|
20230705,111600,351114720,6840,6840,6840,6840,7
|
|
20230705,111500,351066840,6840,6840,6840,6840,0
|
|
20230705,111400,351066840,6840,6840,6840,6840,0
|
|
20230705,111300,351066840,6840,6840,6840,6840,0
|
|
20230705,111200,351066840,6840,6830,6840,6830,402
|
|
20230705,111100,348317180,6870,6870,6870,6830,247
|
|
20230705,111000,346627020,6900,6880,6900,6880,253
|
|
20230705,110900,344881980,6900,6890,6900,6890,874
|
|
20230705,110800,338852770,6900,6900,6900,6900,0
|
|
20230705,110700,338852770,6900,6900,6900,6900,0
|
|
20230705,110600,338852770,6900,6870,6900,6870,23
|
|
20230705,110500,338694730,6860,6860,6860,6860,0
|
|
20230705,110400,338694730,6860,6860,6860,6860,4
|
|
20230705,110300,338667290,6830,6830,6830,6830,0
|
|
20230705,110200,338667290,6830,6830,6830,6830,132
|
|
20230705,110100,337765730,6820,6820,6820,6820,0
|
|
20230705,110000,337765730,6820,6820,6820,6820,57
|
|
20230705,105900,337376990,6820,6820,6820,6820,0
|
|
20230705,105800,337376990,6820,6820,6820,6820,330
|
|
20230705,105700,335126390,6830,6830,6830,6830,160
|
|
20230705,105600,334033590,6850,6850,6850,6850,0
|
|
20230705,105500,334033590,6850,6850,6850,6850,32
|
|
20230705,105400,333814390,6830,6830,6830,6830,886
|
|
20230705,105300,327763010,6830,6830,6830,6830,50
|
|
20230705,105200,327421510,6820,6820,6820,6820,74
|
|
20230705,105100,326916830,6810,6820,6820,6810,356
|
|
20230705,105000,324489910,6820,6820,6820,6820,0
|
|
20230705,104900,324489910,6820,6880,6880,6820,4909
|
|
20230705,104800,290929550,6890,6890,6890,6890,50
|
|
20230705,104700,290585050,6900,6900,6900,6900,0
|
|
20230705,104600,290585050,6900,6900,6900,6900,0
|
|
20230705,104500,290585050,6900,6900,6900,6900,0
|
|
20230705,104400,290585050,6900,6900,6900,6900,2
|
|
20230705,104300,290571250,6860,6860,6860,6860,0
|
|
20230705,104200,290571250,6860,6860,6860,6860,48
|
|
20230705,104100,290241970,6860,6860,6860,6860,3
|
|
20230705,104000,290221390,6860,6860,6860,6860,115
|
|
20230705,103900,289432490,6860,6860,6860,6860,152
|
|
20230705,103800,288389770,6870,6870,6870,6870,0
|
|
20230705,103700,288389770,6870,6870,6870,6870,800
|
|
20230705,103600,282893770,6870,6870,6870,6870,0
|
|
20230705,103500,282893770,6870,6870,6870,6870,0
|
|
20230705,103400,282893770,6870,6870,6870,6870,0
|
|
20230705,103300,282893770,6870,6870,6870,6870,0
|
|
20230705,103200,282893770,6870,6870,6870,6870,0
|
|
20230705,103100,282893770,6870,6870,6870,6870,1
|
|
20230705,103000,282886900,6900,6900,6900,6900,0
|
|
20230705,102900,282886900,6900,6900,6900,6900,50
|
|
20230705,102800,282541900,6900,6900,6900,6900,0
|
|
20230705,102700,282541900,6900,6860,6900,6860,240
|
|
20230705,102600,280893900,6860,6860,6860,6860,95
|
|
20230705,102500,280242200,6860,6860,6860,6860,101
|
|
20230705,102400,279549340,6870,6880,6880,6870,801
|
|
20230705,102300,274040460,6880,6890,6890,6880,299
|
|
20230705,102200,271980750,6890,6890,6890,6890,116
|
|
20230705,102100,271181510,6890,6890,6890,6890,0
|
|
20230705,102000,271181510,6890,6900,6900,6890,765
|
|
20230705,101900,265906810,6900,6900,6900,6900,68
|
|
20230705,101800,265437610,6900,6910,6910,6900,103
|
|
20230705,101700,264726500,6910,6910,6910,6910,1
|
|
20230705,101600,264719590,6910,6910,6910,6910,383
|
|
20230705,101500,262073060,6920,6910,6920,6910,144
|
|
20230705,101400,261077490,6910,6910,6910,6910,100
|
|
20230705,101300,260386490,6910,6930,6930,6910,2093
|
|
20230705,101200,245915520,6920,6920,6920,6920,34
|
|
20230705,101100,245680240,6920,6920,6930,6920,529
|
|
20230705,101000,242018560,6920,6920,6930,6920,747
|
|
20230705,100900,236847320,6930,6930,6930,6920,843
|
|
20230705,100800,231013320,6930,6950,6950,6930,1725
|
|
20230705,100700,219033450,6940,6930,6950,6910,4576
|
|
20230705,100600,187341510,6930,6900,6930,6890,3128
|
|
20230705,100500,165730690,6890,6870,6890,6870,1263
|
|
20230705,100400,157029940,6860,6880,6890,6850,1257
|
|
20230705,100300,148388020,6870,6840,6870,6840,2510
|
|
20230705,100200,131169220,6840,6840,6840,6840,55
|
|
20230705,100100,130793020,6840,6840,6840,6840,5
|
|
20230705,100000,130758820,6830,6850,6860,6830,2033
|
|
20230705,095900,116830600,6850,6850,6850,6850,83
|
|
20230705,095800,116262050,6850,6850,6850,6850,103
|
|
20230705,095700,115556500,6850,6800,6850,6800,2720
|
|
20230705,095600,96930580,6800,6800,6800,6800,1007
|
|
20230705,095500,90082980,6800,6800,6800,6800,127
|
|
20230705,095400,89219380,6800,6800,6800,6790,251
|
|
20230705,095300,87513700,6790,6790,6790,6790,0
|
|
20230705,095200,87513700,6790,6790,6790,6790,0
|
|
20230705,095100,87513700,6790,6790,6790,6790,0
|
|
20230705,095000,87513700,6790,6790,6790,6790,0
|
|
20230705,094900,87513700,6790,6760,6790,6760,545
|
|
20230705,094800,83819280,6760,6760,6760,6760,0
|
|
20230705,094700,83819280,6760,6760,6760,6760,227
|
|
20230705,094600,82284760,6760,6760,6760,6760,0
|
|
20230705,094500,82284760,6760,6750,6760,6750,449
|
|
20230705,094400,79254000,6750,6760,6760,6750,144
|
|
20230705,094300,78281190,6770,6780,6780,6770,1054
|
|
20230705,094200,71143410,6780,6780,6780,6780,20
|
|
20230705,094100,71007810,6780,6780,6780,6780,0
|
|
20230705,094000,71007810,6780,6780,6780,6780,10
|
|
20230705,093900,70940010,6790,6790,6790,6790,52
|
|
20230705,093800,70586930,6780,6780,6780,6780,0
|
|
20230705,093700,70586930,6780,6780,6780,6780,172
|
|
20230705,093600,69420770,6780,6770,6780,6770,162
|
|
20230705,093500,68322960,6770,6780,6780,6770,278
|
|
20230705,093400,66440390,6780,6780,6780,6780,1
|
|
20230705,093300,66433610,6780,6820,6820,6780,1338
|
|
20230705,093200,57332700,6840,6840,6840,6840,0
|
|
20230705,093100,57332700,6840,6840,6840,6840,6
|
|
20230705,093000,57291660,6810,6810,6810,6810,68
|
|
20230705,092900,56828580,6810,6840,6840,6810,175
|
|
20230705,092800,55635650,6850,6850,6850,6850,0
|
|
20230705,092700,55635650,6850,6840,6850,6840,227
|
|
20230705,092600,54082010,6840,6840,6840,6840,100
|
|
20230705,092500,53398010,6830,6830,6830,6830,0
|
|
20230705,092400,53398010,6830,6830,6830,6830,300
|
|
20230705,092300,51349010,6830,6830,6830,6830,439
|
|
20230705,092200,48350640,6830,6840,6850,6830,485
|
|
20230705,092100,45031280,6840,6840,6840,6840,306
|
|
20230705,092000,42938240,6840,6840,6840,6840,2
|
|
20230705,091900,42924560,6840,6840,6850,6830,594
|
|
20230705,091800,38861320,6840,6840,6840,6840,14
|
|
20230705,091700,38765560,6850,6800,6850,6800,47
|
|
20230705,091600,38443910,6810,6790,6810,6790,2857
|
|
20230705,091500,19033380,6790,6790,6790,6790,95
|
|
20230705,091400,18388330,6790,6790,6790,6790,1
|
|
20230705,091300,18381540,6750,6780,6780,6750,1428
|
|
20230705,091200,8708120,6780,6780,6780,6780,285
|
|
20230705,091100,6775820,6780,6780,6780,6780,181
|
|
20230705,091000,5548640,6780,6780,6780,6780,1
|
|
20230705,090900,5541860,6780,6780,6780,6780,32
|
|
20230705,090800,5324900,6750,6750,6750,6750,18
|
|
20230705,090700,5203400,6770,6770,6770,6770,30
|
|
20230705,090600,5000300,6770,6770,6770,6770,6
|
|
20230705,090500,4959680,6730,6730,6730,6730,16
|
|
20230705,090400,4852000,6720,6720,6720,6720,0
|
|
20230705,090300,4852000,6720,6720,6720,6720,345
|
|
20230705,090200,2533600,6720,6720,6720,6720,34
|
|
20230705,090100,2305120,6720,6720,6730,6720,260
|
|
20230705,090000,557860,6720,6720,6730,6720,83
|