622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191900,684383500,6760,6760,6760,6760,1861
|
|
20230616,191800,684383500,6760,6760,6760,6760,0
|
|
20230616,191700,684383500,6760,6760,6760,6760,0
|
|
20230616,191600,684383500,6760,6760,6760,6760,0
|
|
20230616,191500,684383500,6760,6760,6760,6760,0
|
|
20230616,191400,684383500,6760,6760,6760,6760,0
|
|
20230616,191300,684383500,6760,6760,6760,6760,0
|
|
20230616,191200,684383500,6760,6760,6760,6760,0
|
|
20230616,191100,684383500,6760,6760,6760,6760,0
|
|
20230616,191000,684383500,6760,6760,6760,6760,0
|
|
20230616,190900,684383500,6760,6760,6760,6760,0
|
|
20230616,190800,684383500,6760,6760,6760,6760,0
|
|
20230616,190700,684383500,6760,6760,6760,6760,0
|
|
20230616,190600,684383500,6760,6760,6760,6760,0
|
|
20230616,190500,684383500,6760,6760,6760,6760,0
|
|
20230616,190400,684383500,6760,6760,6760,6760,0
|
|
20230616,190300,684383500,6760,6760,6760,6760,0
|
|
20230616,190200,684383500,6760,6760,6760,6760,0
|
|
20230616,190100,684383500,6760,6760,6760,6760,0
|
|
20230616,190000,684383500,6760,6760,6760,6760,0
|
|
20230616,185900,684383500,6760,6760,6760,6760,0
|
|
20230616,185800,684383500,6760,6760,6760,6760,0
|
|
20230616,185700,684383500,6760,6760,6760,6760,0
|
|
20230616,185600,684383500,6760,6760,6760,6760,0
|
|
20230616,185500,684383500,6760,6760,6760,6760,0
|
|
20230616,185400,684383500,6760,6760,6760,6760,0
|
|
20230616,185300,684383500,6760,6760,6760,6760,0
|
|
20230616,185200,684383500,6760,6760,6760,6760,0
|
|
20230616,185100,684383500,6760,6760,6760,6760,0
|
|
20230616,185000,684383500,6760,6760,6760,6760,0
|
|
20230616,184900,684383500,6760,6760,6760,6760,1861
|
|
20230616,184800,684383500,6760,6760,6760,6760,0
|
|
20230616,184700,684383500,6760,6760,6760,6760,0
|
|
20230616,184600,684383500,6760,6760,6760,6760,0
|
|
20230616,184500,684383500,6760,6760,6760,6760,0
|
|
20230616,184400,684383500,6760,6760,6760,6760,0
|
|
20230616,184300,684383500,6760,6760,6760,6760,0
|
|
20230616,184200,684383500,6760,6760,6760,6760,0
|
|
20230616,184100,684383500,6760,6760,6760,6760,0
|
|
20230616,184000,684383500,6760,6760,6760,6760,0
|
|
20230616,183900,684383500,6760,6760,6760,6760,0
|
|
20230616,183800,684383500,6760,6760,6760,6760,0
|
|
20230616,183700,684383500,6760,6760,6760,6760,0
|
|
20230616,183600,684383500,6760,6760,6760,6760,0
|
|
20230616,183500,684383500,6760,6760,6760,6760,0
|
|
20230616,183400,684383500,6760,6760,6760,6760,0
|
|
20230616,183300,684383500,6760,6760,6760,6760,0
|
|
20230616,183200,684383500,6760,6760,6760,6760,0
|
|
20230616,183100,684383500,6760,6760,6760,6760,0
|
|
20230616,183000,684383500,6760,6760,6760,6760,0
|
|
20230616,182900,684383500,6760,6760,6760,6760,0
|
|
20230616,182800,684383500,6760,6760,6760,6760,0
|
|
20230616,182700,684383500,6760,6760,6760,6760,0
|
|
20230616,182600,684383500,6760,6760,6760,6760,0
|
|
20230616,182500,684383500,6760,6760,6760,6760,0
|
|
20230616,182400,684383500,6760,6760,6760,6760,0
|
|
20230616,182300,684383500,6760,6760,6760,6760,0
|
|
20230616,182200,684383500,6760,6760,6760,6760,0
|
|
20230616,182100,684383500,6760,6760,6760,6760,0
|
|
20230616,182000,684383500,6760,6760,6760,6760,0
|
|
20230616,181900,684383500,6760,6760,6760,6760,1861
|
|
20230616,181800,684383500,6760,6760,6760,6760,0
|
|
20230616,181700,684383500,6760,6760,6760,6760,0
|
|
20230616,181600,684383500,6760,6760,6760,6760,0
|
|
20230616,181500,684383500,6760,6760,6760,6760,0
|
|
20230616,181400,684383500,6760,6760,6760,6760,0
|
|
20230616,181300,684383500,6760,6760,6760,6760,0
|
|
20230616,181200,684383500,6760,6760,6760,6760,0
|
|
20230616,181100,684383500,6760,6760,6760,6760,0
|
|
20230616,181000,684383500,6760,6760,6760,6760,0
|
|
20230616,180900,684383500,6760,6760,6760,6760,0
|
|
20230616,180800,684383500,6760,6760,6760,6760,0
|
|
20230616,180700,684383500,6760,6760,6760,6760,0
|
|
20230616,180600,684383500,6760,6760,6760,6760,0
|
|
20230616,180500,684383500,6760,6760,6760,6760,0
|
|
20230616,180400,684383500,6760,6760,6760,6760,0
|
|
20230616,180300,684383500,6760,6760,6760,6760,0
|
|
20230616,180200,684383500,6760,6760,6760,6760,0
|
|
20230616,180100,684383500,6760,6760,6760,6760,0
|
|
20230616,180000,684383500,6760,6760,6760,6760,0
|
|
20230616,175900,684383500,6760,6760,6760,6760,0
|
|
20230616,175800,684383500,6760,6760,6760,6760,0
|
|
20230616,175700,684383500,6760,6760,6760,6760,0
|
|
20230616,175600,684383500,6760,6760,6760,6760,0
|
|
20230616,175500,684383500,6760,6760,6760,6760,0
|
|
20230616,175400,684383500,6760,6760,6760,6760,0
|
|
20230616,175300,684383500,6760,6760,6760,6760,0
|
|
20230616,175200,684383500,6760,6760,6760,6760,0
|
|
20230616,175100,684383500,6760,6760,6760,6760,0
|
|
20230616,175000,684383500,6760,6760,6760,6760,0
|
|
20230616,174900,684383500,6760,6760,6760,6760,1861
|
|
20230616,174800,684383500,6760,6760,6760,6760,0
|
|
20230616,174700,684383500,6760,6760,6760,6760,0
|
|
20230616,174600,684383500,6760,6760,6760,6760,0
|
|
20230616,174500,684383500,6760,6760,6760,6760,0
|
|
20230616,174400,684383500,6760,6760,6760,6760,0
|
|
20230616,174300,684383500,6760,6760,6760,6760,0
|
|
20230616,174200,684383500,6760,6760,6760,6760,0
|
|
20230616,174100,684383500,6760,6760,6760,6760,0
|
|
20230616,174000,684383500,6760,6760,6760,6760,0
|
|
20230616,173900,684383500,6760,6760,6760,6760,0
|
|
20230616,173800,684383500,6760,6760,6760,6760,0
|
|
20230616,173700,684383500,6760,6760,6760,6760,0
|
|
20230616,173600,684383500,6760,6760,6760,6760,0
|
|
20230616,173500,684383500,6760,6760,6760,6760,0
|
|
20230616,173400,684383500,6760,6760,6760,6760,0
|
|
20230616,173300,684383500,6760,6760,6760,6760,0
|
|
20230616,173200,684383500,6760,6760,6760,6760,0
|
|
20230616,173100,684383500,6760,6760,6760,6760,0
|
|
20230616,173000,684383500,6760,6760,6760,6760,0
|
|
20230616,172900,684383500,6760,6760,6760,6760,0
|
|
20230616,172800,684383500,6760,6760,6760,6760,0
|
|
20230616,172700,684383500,6760,6760,6760,6760,0
|
|
20230616,172600,684383500,6760,6760,6760,6760,0
|
|
20230616,172500,684383500,6760,6760,6760,6760,0
|
|
20230616,172400,684383500,6760,6760,6760,6760,0
|
|
20230616,172300,684383500,6760,6760,6760,6760,0
|
|
20230616,172200,684383500,6760,6760,6760,6760,0
|
|
20230616,172100,684383500,6760,6760,6760,6760,0
|
|
20230616,172000,684383500,6760,6760,6760,6760,0
|
|
20230616,171900,684383500,6760,6760,6760,6760,1861
|
|
20230616,171800,684383500,6760,6760,6760,6760,0
|
|
20230616,171700,684383500,6760,6760,6760,6760,0
|
|
20230616,171600,684383500,6760,6760,6760,6760,0
|
|
20230616,171500,684383500,6760,6760,6760,6760,0
|
|
20230616,171400,684383500,6760,6760,6760,6760,0
|
|
20230616,171300,684383500,6760,6760,6760,6760,0
|
|
20230616,171200,684383500,6760,6760,6760,6760,0
|
|
20230616,171100,684383500,6760,6760,6760,6760,0
|
|
20230616,171000,684383500,6760,6760,6760,6760,0
|
|
20230616,170900,684383500,6760,6760,6760,6760,0
|
|
20230616,170800,684383500,6760,6760,6760,6760,0
|
|
20230616,170700,684383500,6760,6760,6760,6760,0
|
|
20230616,170600,684383500,6760,6760,6760,6760,0
|
|
20230616,170500,684383500,6760,6760,6760,6760,0
|
|
20230616,170400,684383500,6760,6760,6760,6760,0
|
|
20230616,170300,684383500,6760,6760,6760,6760,0
|
|
20230616,170200,684383500,6760,6760,6760,6760,0
|
|
20230616,170100,684383500,6760,6760,6760,6760,0
|
|
20230616,170000,684383500,6760,6760,6760,6760,0
|
|
20230616,165900,684383500,6760,6760,6760,6760,0
|
|
20230616,165800,684383500,6760,6760,6760,6760,0
|
|
20230616,165700,684383500,6760,6760,6760,6760,0
|
|
20230616,165600,684383500,6760,6760,6760,6760,0
|
|
20230616,165500,684383500,6760,6760,6760,6760,0
|
|
20230616,165400,684383500,6760,6760,6760,6760,0
|
|
20230616,165300,684383500,6760,6760,6760,6760,0
|
|
20230616,165200,684383500,6760,6760,6760,6760,0
|
|
20230616,165100,684383500,6760,6760,6760,6760,0
|
|
20230616,165000,684383500,6760,6760,6760,6760,0
|
|
20230616,164900,684383500,6760,6760,6760,6760,1861
|
|
20230616,164800,684383500,6760,6760,6760,6760,0
|
|
20230616,164700,684383500,6760,6760,6760,6760,0
|
|
20230616,164600,684383500,6760,6760,6760,6760,0
|
|
20230616,164500,684383500,6760,6760,6760,6760,0
|
|
20230616,164400,684383500,6760,6760,6760,6760,0
|
|
20230616,164300,684383500,6760,6760,6760,6760,0
|
|
20230616,164200,684383500,6760,6760,6760,6760,0
|
|
20230616,164100,684383500,6760,6760,6760,6760,0
|
|
20230616,164000,684383500,6760,6760,6760,6760,0
|
|
20230616,163900,684383500,6760,6760,6760,6760,0
|
|
20230616,163800,684383500,6760,6760,6760,6760,0
|
|
20230616,163700,684383500,6760,6760,6760,6760,0
|
|
20230616,163600,684383500,6760,6760,6760,6760,0
|
|
20230616,163500,684383500,6760,6760,6760,6760,0
|
|
20230616,163400,684383500,6760,6760,6760,6760,0
|
|
20230616,163300,684383500,6760,6760,6760,6760,0
|
|
20230616,163200,684383500,6760,6760,6760,6760,0
|
|
20230616,163100,684383500,6760,6760,6760,6760,0
|
|
20230616,163000,684383500,6760,6760,6760,6760,0
|
|
20230616,162900,684383500,6760,6760,6760,6760,0
|
|
20230616,162800,684383500,6760,6760,6760,6760,0
|
|
20230616,162700,684383500,6760,6760,6760,6760,0
|
|
20230616,162600,684383500,6760,6760,6760,6760,0
|
|
20230616,162500,684383500,6760,6760,6760,6760,0
|
|
20230616,162400,684383500,6760,6760,6760,6760,0
|
|
20230616,162300,684383500,6760,6760,6760,6760,0
|
|
20230616,162200,684383500,6760,6760,6760,6760,0
|
|
20230616,162100,684383500,6760,6760,6760,6760,0
|
|
20230616,162000,684383500,6760,6760,6760,6760,0
|
|
20230616,161900,684383500,6760,6760,6760,6760,1861
|
|
20230616,161800,684383500,6760,6760,6760,6760,0
|
|
20230616,161700,684383500,6760,6760,6760,6760,0
|
|
20230616,161600,684383500,6760,6760,6760,6760,0
|
|
20230616,161500,684383500,6760,6760,6760,6760,0
|
|
20230616,161400,684383500,6760,6760,6760,6760,0
|
|
20230616,161300,684383500,6760,6760,6760,6760,0
|
|
20230616,161200,684383500,6760,6760,6760,6760,0
|
|
20230616,161100,684383500,6760,6760,6760,6760,0
|
|
20230616,161000,684383500,6760,6760,6760,6760,0
|
|
20230616,160900,684383500,6760,6760,6760,6760,0
|
|
20230616,160800,684383500,6760,6760,6760,6760,0
|
|
20230616,160700,684383500,6760,6760,6760,6760,0
|
|
20230616,160600,684383500,6760,6760,6760,6760,0
|
|
20230616,160500,684383500,6760,6760,6760,6760,0
|
|
20230616,160400,684383500,6760,6760,6760,6760,0
|
|
20230616,160300,684383500,6760,6760,6760,6760,0
|
|
20230616,160200,684383500,6760,6760,6760,6760,0
|
|
20230616,160100,684383500,6760,6760,6760,6760,0
|
|
20230616,160000,684383500,6760,6760,6760,6760,0
|
|
20230616,155900,684383500,6760,6760,6760,6760,0
|
|
20230616,155800,684383500,6760,6760,6760,6760,0
|
|
20230616,155700,684383500,6760,6760,6760,6760,0
|
|
20230616,155600,684383500,6760,6760,6760,6760,0
|
|
20230616,155500,684383500,6760,6760,6760,6760,0
|
|
20230616,155400,684383500,6760,6760,6760,6760,0
|
|
20230616,155300,684383500,6760,6760,6760,6760,0
|
|
20230616,155200,684383500,6760,6760,6760,6760,0
|
|
20230616,155100,684383500,6760,6760,6760,6760,0
|
|
20230616,155000,684383500,6760,6760,6760,6760,0
|
|
20230616,154900,684383500,6760,6760,6760,6760,1861
|
|
20230616,154800,684383500,6760,6760,6760,6760,0
|
|
20230616,154700,684383500,6760,6760,6760,6760,0
|
|
20230616,154600,684383500,6760,6760,6760,6760,0
|
|
20230616,154500,684383500,6760,6760,6760,6760,0
|
|
20230616,154400,684383500,6760,6760,6760,6760,0
|
|
20230616,154300,684383500,6760,6760,6760,6760,0
|
|
20230616,154200,684383500,6760,6760,6760,6760,0
|
|
20230616,154100,684383500,6760,6760,6760,6760,0
|
|
20230616,154000,684383500,6760,6760,6760,6760,0
|
|
20230616,153900,684383500,6760,6760,6760,6760,0
|
|
20230616,153800,684383500,6760,6760,6760,6760,0
|
|
20230616,153700,684383500,6760,6760,6760,6760,0
|
|
20230616,153600,684383500,6760,6760,6760,6760,0
|
|
20230616,153500,684383500,6760,6760,6760,6760,0
|
|
20230616,153400,684383500,6760,6760,6760,6760,0
|
|
20230616,153300,684383500,6760,6760,6760,6760,0
|
|
20230616,153200,684383500,6760,6760,6760,6760,0
|
|
20230616,153100,684383500,6760,6760,6760,6760,0
|
|
20230616,153000,684383500,6760,6760,6760,6760,1861
|
|
20230616,152900,671803140,6770,6770,6770,6770,0
|
|
20230616,152800,671803140,6770,6770,6770,6770,0
|
|
20230616,152700,671803140,6770,6770,6770,6770,0
|
|
20230616,152600,671803140,6770,6770,6770,6770,0
|
|
20230616,152500,671803140,6770,6770,6770,6770,0
|
|
20230616,152400,671803140,6770,6770,6770,6770,0
|
|
20230616,152300,671803140,6770,6770,6770,6770,0
|
|
20230616,152200,671803140,6770,6770,6770,6770,0
|
|
20230616,152100,671803140,6770,6770,6770,6770,0
|
|
20230616,152000,671803140,6770,6770,6770,6770,0
|
|
20230616,151900,671803140,6770,6770,6770,6770,5
|
|
20230616,151800,671769290,6760,6770,6770,6740,871
|
|
20230616,151700,665889830,6770,6770,6770,6770,0
|
|
20230616,151600,665889830,6770,6770,6770,6770,0
|
|
20230616,151500,665889830,6770,6790,6790,6770,23
|
|
20230616,151400,665733990,6750,6750,6750,6750,0
|
|
20230616,151300,665733990,6750,6750,6750,6750,60
|
|
20230616,151200,665328990,6750,6780,6780,6750,2160
|
|
20230616,151100,650715800,6780,6780,6780,6780,20
|
|
20230616,151000,650580200,6780,6780,6780,6780,27
|
|
20230616,150900,650397140,6770,6770,6770,6770,27
|
|
20230616,150800,650214350,6770,6770,6770,6770,73
|
|
20230616,150700,649720140,6770,6780,6780,6770,289
|
|
20230616,150600,647763340,6780,6780,6780,6780,10
|
|
20230616,150500,647695540,6780,6780,6780,6780,63
|
|
20230616,150400,647268400,6780,6780,6780,6780,145
|
|
20230616,150300,646285300,6780,6780,6780,6780,201
|
|
20230616,150200,644922520,6800,6800,6800,6790,32
|
|
20230616,150100,644704930,6800,6800,6800,6780,516
|
|
20230616,150000,641202160,6810,6810,6810,6810,0
|
|
20230616,145900,641202160,6810,6800,6810,6790,14
|
|
20230616,145800,641106980,6800,6800,6800,6800,0
|
|
20230616,145700,641106980,6800,6800,6800,6800,0
|
|
20230616,145600,641106980,6800,6800,6800,6800,35
|
|
20230616,145500,640868980,6800,6800,6800,6800,94
|
|
20230616,145400,640229780,6810,6810,6810,6810,0
|
|
20230616,145300,640229780,6810,6810,6810,6810,21
|
|
20230616,145200,640086770,6810,6810,6810,6810,0
|
|
20230616,145100,640086770,6810,6810,6810,6810,20
|
|
20230616,145000,639950570,6810,6810,6810,6810,20
|
|
20230616,144900,639814370,6820,6820,6820,6820,0
|
|
20230616,144800,639814370,6820,6810,6820,6810,198
|
|
20230616,144700,638465250,6800,6800,6800,6800,20
|
|
20230616,144600,638329250,6800,6800,6800,6800,9
|
|
20230616,144500,638268050,6800,6800,6800,6800,0
|
|
20230616,144400,638268050,6800,6800,6800,6800,38
|
|
20230616,144300,638009650,6800,6800,6800,6800,0
|
|
20230616,144200,638009650,6800,6800,6800,6800,62
|
|
20230616,144100,637588050,6800,6800,6800,6800,1
|
|
20230616,144000,637581250,6790,6790,6790,6790,0
|
|
20230616,143900,637581250,6790,6790,6790,6790,0
|
|
20230616,143800,637581250,6790,6790,6790,6790,100
|
|
20230616,143700,636902250,6800,6800,6800,6800,427
|
|
20230616,143600,633998650,6800,6820,6820,6800,409
|
|
20230616,143500,631214550,6820,6820,6820,6820,11
|
|
20230616,143400,631139530,6830,6820,6830,6820,953
|
|
20230616,143300,624631140,6830,6830,6830,6830,268
|
|
20230616,143200,622800700,6830,6830,6830,6830,1
|
|
20230616,143100,622793870,6820,6820,6820,6820,43
|
|
20230616,143000,622500610,6830,6820,6830,6820,301
|
|
20230616,142900,620447780,6830,6830,6830,6830,0
|
|
20230616,142800,620447780,6830,6830,6830,6830,0
|
|
20230616,142700,620447780,6830,6820,6830,6820,365
|
|
20230616,142600,617958430,6830,6830,6830,6830,0
|
|
20230616,142500,617958430,6830,6830,6830,6830,0
|
|
20230616,142400,617958430,6830,6820,6830,6820,2
|
|
20230616,142300,617944780,6830,6820,6830,6820,385
|
|
20230616,142200,615319070,6810,6810,6810,6810,0
|
|
20230616,142100,615319070,6810,6810,6810,6810,0
|
|
20230616,142000,615319070,6810,6810,6810,6810,67
|
|
20230616,141900,614862800,6810,6810,6810,6810,32
|
|
20230616,141800,614644880,6810,6820,6820,6810,136
|
|
20230616,141700,613718450,6820,6820,6820,6820,68
|
|
20230616,141600,613254690,6830,6830,6830,6830,1
|
|
20230616,141500,613247860,6820,6820,6820,6820,0
|
|
20230616,141400,613247860,6820,6820,6820,6820,3
|
|
20230616,141300,613227400,6820,6820,6820,6820,43
|
|
20230616,141200,612934140,6830,6830,6830,6830,146
|
|
20230616,141100,611936960,6830,6830,6830,6830,387
|
|
20230616,141000,609293750,6840,6840,6840,6840,30
|
|
20230616,140900,609088550,6850,6830,6860,6830,1351
|
|
20230616,140800,599843810,6830,6830,6830,6830,160
|
|
20230616,140700,598751010,6830,6820,6830,6810,959
|
|
20230616,140600,592207510,6820,6810,6820,6810,216
|
|
20230616,140500,590735910,6820,6820,6820,6820,0
|
|
20230616,140400,590735910,6820,6780,6820,6780,913
|
|
20230616,140300,584524220,6770,6780,6790,6770,916
|
|
20230616,140200,578314000,6800,6770,6800,6770,3
|
|
20230616,140100,578293630,6800,6790,6800,6760,2783
|
|
20230616,140000,559448990,6790,6840,6840,6770,3787
|
|
20230616,135900,533720130,6840,6880,6890,6810,5786
|
|
20230616,135800,494084610,6880,6850,6910,6850,13246
|
|
20230616,135700,402855020,6860,6780,6860,6780,8346
|
|
20230616,135600,345900300,6780,6780,6780,6780,0
|
|
20230616,135500,345900300,6780,6780,6780,6780,0
|
|
20230616,135400,345900300,6780,6780,6780,6780,200
|
|
20230616,135300,344544300,6780,6780,6780,6780,180
|
|
20230616,135200,343323900,6790,6790,6790,6790,0
|
|
20230616,135100,343323900,6790,6790,6790,6790,0
|
|
20230616,135000,343323900,6790,6780,6790,6780,1370
|
|
20230616,134900,334035290,6780,6780,6780,6780,11
|
|
20230616,134800,333960710,6780,6780,6780,6780,100
|
|
20230616,134700,333282710,6780,6780,6780,6780,149
|
|
20230616,134600,332272490,6780,6780,6780,6780,11
|
|
20230616,134500,332197910,6790,6790,6790,6790,5
|
|
20230616,134400,332163960,6780,6780,6780,6780,0
|
|
20230616,134300,332163960,6780,6780,6780,6780,61
|
|
20230616,134200,331750380,6780,6780,6780,6780,0
|
|
20230616,134100,331750380,6780,6780,6780,6780,11
|
|
20230616,134000,331675800,6780,6780,6790,6780,110
|
|
20230616,133900,330929990,6790,6790,6790,6790,5
|
|
20230616,133800,330896040,6770,6790,6790,6770,60
|
|
20230616,133700,330489820,6770,6780,6780,6770,389
|
|
20230616,133600,327855400,6790,6780,6790,6780,12
|
|
20230616,133500,327774030,6790,6790,6790,6790,0
|
|
20230616,133400,327774030,6790,6790,6790,6790,858
|
|
20230616,133300,321948210,6790,6790,6790,6790,0
|
|
20230616,133200,321948210,6790,6780,6790,6780,4
|
|
20230616,133100,321921070,6780,6760,6780,6760,2747
|
|
20230616,133000,303307930,6750,6750,6750,6750,250
|
|
20230616,132900,301620430,6750,6750,6750,6750,0
|
|
20230616,132800,301620430,6750,6750,6750,6750,0
|
|
20230616,132700,301620430,6750,6750,6750,6750,0
|
|
20230616,132600,301620430,6750,6750,6750,6750,0
|
|
20230616,132500,301620430,6750,6750,6750,6750,100
|
|
20230616,132400,300945430,6740,6740,6740,6740,60
|
|
20230616,132300,300541030,6740,6740,6740,6740,627
|
|
20230616,132200,296315050,6740,6740,6740,6740,0
|
|
20230616,132100,296315050,6740,6740,6740,6740,16
|
|
20230616,132000,296207210,6740,6740,6740,6740,0
|
|
20230616,131900,296207210,6740,6740,6740,6740,0
|
|
20230616,131800,296207210,6740,6740,6740,6740,0
|
|
20230616,131700,296207210,6740,6740,6740,6740,0
|
|
20230616,131600,296207210,6740,6740,6740,6740,0
|
|
20230616,131500,296207210,6740,6740,6740,6740,0
|
|
20230616,131400,296207210,6740,6740,6740,6740,16
|
|
20230616,131300,296099370,6740,6740,6740,6740,0
|
|
20230616,131200,296099370,6740,6740,6740,6740,40
|
|
20230616,131100,295829770,6740,6740,6740,6740,0
|
|
20230616,131000,295829770,6740,6740,6740,6740,5
|
|
20230616,130900,295796070,6740,6740,6740,6740,101
|
|
20230616,130800,295115330,6750,6750,6750,6750,0
|
|
20230616,130700,295115330,6750,6750,6750,6750,0
|
|
20230616,130600,295115330,6750,6750,6750,6750,0
|
|
20230616,130500,295115330,6750,6750,6750,6750,0
|
|
20230616,130400,295115330,6750,6750,6750,6750,0
|
|
20230616,130300,295115330,6750,6750,6750,6750,21
|
|
20230616,130200,294973580,6750,6750,6750,6750,0
|
|
20230616,130100,294973580,6750,6750,6750,6750,0
|
|
20230616,130000,294973580,6750,6750,6750,6750,0
|
|
20230616,125900,294973580,6750,6750,6750,6750,1
|
|
20230616,125800,294966830,6750,6750,6750,6750,0
|
|
20230616,125700,294966830,6750,6750,6750,6750,19
|
|
20230616,125600,294838580,6750,6750,6750,6750,0
|
|
20230616,125500,294838580,6750,6750,6750,6750,1
|
|
20230616,125400,294831830,6740,6740,6740,6740,367
|
|
20230616,125300,292358250,6740,6740,6740,6740,0
|
|
20230616,125200,292358250,6740,6740,6740,6740,163
|
|
20230616,125100,291259630,6740,6740,6740,6740,0
|
|
20230616,125000,291259630,6740,6740,6740,6740,0
|
|
20230616,124900,291259630,6740,6740,6740,6740,1
|
|
20230616,124800,291252890,6740,6750,6750,6740,80
|
|
20230616,124700,290712940,6750,6750,6750,6750,0
|
|
20230616,124600,290712940,6750,6740,6750,6740,1030
|
|
20230616,124500,283760740,6740,6740,6740,6740,0
|
|
20230616,124400,283760740,6740,6740,6740,6740,50
|
|
20230616,124300,283423740,6750,6750,6750,6750,1
|
|
20230616,124200,283416990,6750,6750,6750,6750,1
|
|
20230616,124100,283410240,6740,6740,6740,6740,4
|
|
20230616,124000,283383280,6750,6750,6750,6750,0
|
|
20230616,123900,283383280,6750,6750,6750,6750,1
|
|
20230616,123800,283376530,6740,6740,6740,6740,0
|
|
20230616,123700,283376530,6740,6740,6740,6740,0
|
|
20230616,123600,283376530,6740,6740,6740,6740,0
|
|
20230616,123500,283376530,6740,6740,6740,6740,1
|
|
20230616,123400,283369790,6750,6750,6750,6750,0
|
|
20230616,123300,283369790,6750,6750,6750,6750,0
|
|
20230616,123200,283369790,6750,6750,6750,6750,36
|
|
20230616,123100,283126790,6750,6750,6750,6750,0
|
|
20230616,123000,283126790,6750,6750,6750,6750,0
|
|
20230616,122900,283126790,6750,6750,6750,6750,93
|
|
20230616,122800,282499040,6750,6750,6750,6750,0
|
|
20230616,122700,282499040,6750,6750,6750,6750,0
|
|
20230616,122600,282499040,6750,6750,6750,6750,9
|
|
20230616,122500,282438290,6750,6750,6750,6750,0
|
|
20230616,122400,282438290,6750,6750,6750,6750,0
|
|
20230616,122300,282438290,6750,6750,6750,6750,275
|
|
20230616,122200,280582040,6740,6740,6740,6740,0
|
|
20230616,122100,280582040,6740,6740,6740,6740,4
|
|
20230616,122000,280555080,6730,6730,6730,6730,0
|
|
20230616,121900,280555080,6730,6730,6730,6730,0
|
|
20230616,121800,280555080,6730,6730,6730,6730,44
|
|
20230616,121700,280258960,6730,6740,6740,6730,1122
|
|
20230616,121600,272703370,6750,6750,6750,6750,0
|
|
20230616,121500,272703370,6750,6750,6750,6750,0
|
|
20230616,121400,272703370,6750,6750,6760,6750,977
|
|
20230616,121300,266101230,6750,6750,6750,6750,263
|
|
20230616,121200,264325980,6760,6760,6760,6760,0
|
|
20230616,121100,264325980,6760,6760,6760,6760,124
|
|
20230616,121000,263487740,6760,6760,6760,6760,26
|
|
20230616,120900,263311980,6760,6740,6760,6740,320
|
|
20230616,120800,261149180,6740,6740,6740,6740,21
|
|
20230616,120700,261007640,6770,6770,6770,6770,0
|
|
20230616,120600,261007640,6770,6770,6770,6770,0
|
|
20230616,120500,261007640,6770,6770,6770,6770,0
|
|
20230616,120400,261007640,6770,6770,6770,6770,0
|
|
20230616,120300,261007640,6770,6770,6770,6770,0
|
|
20230616,120200,261007640,6770,6770,6770,6770,0
|
|
20230616,120100,261007640,6770,6770,6770,6770,0
|
|
20230616,120000,261007640,6770,6770,6770,6770,0
|
|
20230616,115900,261007640,6770,6770,6770,6770,0
|
|
20230616,115800,261007640,6770,6770,6770,6770,0
|
|
20230616,115700,261007640,6770,6770,6770,6770,0
|
|
20230616,115600,261007640,6770,6770,6770,6770,0
|
|
20230616,115500,261007640,6770,6770,6770,6770,0
|
|
20230616,115400,261007640,6770,6770,6770,6770,0
|
|
20230616,115300,261007640,6770,6770,6770,6770,0
|
|
20230616,115200,261007640,6770,6760,6770,6760,110
|
|
20230616,115100,260263140,6770,6770,6770,6770,0
|
|
20230616,115000,260263140,6770,6770,6770,6770,0
|
|
20230616,114900,260263140,6770,6770,6770,6770,0
|
|
20230616,114800,260263140,6770,6770,6770,6770,0
|
|
20230616,114700,260263140,6770,6770,6770,6770,0
|
|
20230616,114600,260263140,6770,6770,6770,6770,0
|
|
20230616,114500,260263140,6770,6770,6770,6770,0
|
|
20230616,114400,260263140,6770,6770,6770,6770,0
|
|
20230616,114300,260263140,6770,6770,6770,6770,587
|
|
20230616,114200,256289150,6770,6770,6770,6770,24
|
|
20230616,114100,256126670,6770,6770,6770,6770,51
|
|
20230616,114000,255781400,6770,6770,6770,6770,539
|
|
20230616,113900,252132370,6770,6770,6770,6770,1
|
|
20230616,113800,252125600,6770,6740,6770,6740,501
|
|
20230616,113700,248748830,6770,6770,6770,6770,0
|
|
20230616,113600,248748830,6770,6770,6770,6770,0
|
|
20230616,113500,248748830,6770,6770,6770,6770,0
|
|
20230616,113400,248748830,6770,6770,6770,6770,0
|
|
20230616,113300,248748830,6770,6770,6770,6770,0
|
|
20230616,113200,248748830,6770,6770,6770,6770,0
|
|
20230616,113100,248748830,6770,6770,6770,6770,0
|
|
20230616,113000,248748830,6770,6770,6770,6770,0
|
|
20230616,112900,248748830,6770,6770,6770,6770,0
|
|
20230616,112800,248748830,6770,6770,6770,6770,0
|
|
20230616,112700,248748830,6770,6770,6770,6770,10
|
|
20230616,112600,248681130,6740,6740,6740,6740,0
|
|
20230616,112500,248681130,6740,6760,6770,6740,1113
|
|
20230616,112400,241161540,6770,6770,6770,6770,0
|
|
20230616,112300,241161540,6770,6770,6770,6770,1
|
|
20230616,112200,241154770,6780,6780,6780,6780,0
|
|
20230616,112100,241154770,6780,6780,6780,6780,0
|
|
20230616,112000,241154770,6780,6780,6780,6780,0
|
|
20230616,111900,241154770,6780,6750,6780,6750,513
|
|
20230616,111800,237680780,6750,6750,6750,6750,0
|
|
20230616,111700,237680780,6750,6750,6750,6750,0
|
|
20230616,111600,237680780,6750,6750,6750,6750,755
|
|
20230616,111500,232584530,6750,6750,6750,6750,200
|
|
20230616,111400,231234530,6750,6750,6750,6750,0
|
|
20230616,111300,231234530,6750,6750,6750,6750,392
|
|
20230616,111200,228588530,6750,6750,6750,6750,0
|
|
20230616,111100,228588530,6750,6760,6760,6750,670
|
|
20230616,111000,224063290,6750,6750,6750,6750,1
|
|
20230616,110900,224056540,6770,6770,6770,6770,0
|
|
20230616,110800,224056540,6770,6770,6770,6770,0
|
|
20230616,110700,224056540,6770,6770,6770,6770,0
|
|
20230616,110600,224056540,6770,6770,6770,6770,1
|
|
20230616,110500,224049770,6750,6750,6750,6750,0
|
|
20230616,110400,224049770,6750,6750,6750,6750,24
|
|
20230616,110300,223887770,6750,6750,6750,6750,0
|
|
20230616,110200,223887770,6750,6750,6750,6750,90
|
|
20230616,110100,223280270,6770,6770,6770,6770,3
|
|
20230616,110000,223259960,6770,6770,6770,6770,0
|
|
20230616,105900,223259960,6770,6770,6770,6770,0
|
|
20230616,105800,223259960,6770,6770,6770,6770,0
|
|
20230616,105700,223259960,6770,6770,6770,6770,0
|
|
20230616,105600,223259960,6770,6770,6770,6770,0
|
|
20230616,105500,223259960,6770,6770,6770,6770,0
|
|
20230616,105400,223259960,6770,6770,6770,6770,0
|
|
20230616,105300,223259960,6770,6770,6770,6770,55
|
|
20230616,105200,222887610,6750,6750,6750,6750,3
|
|
20230616,105100,222867360,6770,6770,6770,6770,20
|
|
20230616,105000,222731960,6780,6780,6780,6780,0
|
|
20230616,104900,222731960,6780,6780,6780,6780,0
|
|
20230616,104800,222731960,6780,6780,6780,6780,12
|
|
20230616,104700,222650600,6780,6780,6780,6780,0
|
|
20230616,104600,222650600,6780,6780,6780,6780,0
|
|
20230616,104500,222650600,6780,6780,6780,6780,0
|
|
20230616,104400,222650600,6780,6750,6780,6750,373
|
|
20230616,104300,220132820,6750,6760,6760,6740,402
|
|
20230616,104200,217419490,6780,6790,6790,6780,51
|
|
20230616,104100,217073650,6790,6790,6790,6790,16
|
|
20230616,104000,216965010,6780,6760,6780,6760,198
|
|
20230616,103900,215623040,6760,6760,6760,6760,31
|
|
20230616,103800,215413480,6760,6760,6760,6730,231
|
|
20230616,103700,213852170,6770,6770,6770,6770,5
|
|
20230616,103600,213818320,6780,6780,6790,6780,742
|
|
20230616,103500,208787360,6770,6750,6770,6750,599
|
|
20230616,103400,204742310,6750,6750,6750,6750,10
|
|
20230616,103300,204674810,6720,6720,6720,6720,200
|
|
20230616,103200,203330810,6750,6750,6750,6750,0
|
|
20230616,103100,203330810,6750,6750,6750,6750,1
|
|
20230616,103000,203324060,6720,6730,6730,6720,500
|
|
20230616,102900,199962560,6740,6740,6740,6740,1
|
|
20230616,102800,199955820,6720,6720,6720,6720,0
|
|
20230616,102700,199955820,6720,6720,6720,6720,511
|
|
20230616,102600,196521900,6730,6730,6730,6730,1029
|
|
20230616,102500,189596730,6720,6720,6720,6720,0
|
|
20230616,102400,189596730,6720,6720,6720,6720,0
|
|
20230616,102300,189596730,6720,6740,6750,6720,1230
|
|
20230616,102200,181317590,6740,6740,6740,6740,289
|
|
20230616,102100,179369730,6740,6740,6740,6740,51
|
|
20230616,102000,179025990,6750,6750,6750,6750,59
|
|
20230616,101900,178627740,6750,6750,6750,6750,0
|
|
20230616,101800,178627740,6750,6750,6750,6750,1
|
|
20230616,101700,178620990,6740,6750,6750,6740,230
|
|
20230616,101600,177070490,6750,6750,6750,6750,500
|
|
20230616,101500,173695490,6740,6740,6740,6740,0
|
|
20230616,101400,173695490,6740,6740,6740,6740,0
|
|
20230616,101300,173695490,6740,6740,6740,6740,6
|
|
20230616,101200,173655050,6750,6750,6750,6750,1
|
|
20230616,101100,173648300,6730,6730,6730,6730,81
|
|
20230616,101000,173103170,6730,6730,6730,6730,20
|
|
20230616,100900,172968570,6720,6720,6720,6720,0
|
|
20230616,100800,172968570,6720,6720,6720,6720,0
|
|
20230616,100700,172968570,6720,6740,6740,6720,1050
|
|
20230616,100600,165908250,6750,6750,6750,6750,10
|
|
20230616,100500,165840750,6740,6740,6740,6740,0
|
|
20230616,100400,165840750,6740,6740,6740,6740,2
|
|
20230616,100300,165827270,6750,6750,6750,6750,0
|
|
20230616,100200,165827270,6750,6750,6750,6750,1
|
|
20230616,100100,165820520,6730,6730,6730,6730,0
|
|
20230616,100000,165820520,6730,6730,6730,6730,370
|
|
20230616,095900,163330420,6730,6730,6730,6730,0
|
|
20230616,095800,163330420,6730,6750,6750,6730,644
|
|
20230616,095700,158990830,6750,6750,6750,6750,135
|
|
20230616,095600,158079580,6750,6760,6760,6750,115
|
|
20230616,095500,157303280,6760,6760,6760,6760,0
|
|
20230616,095400,157303280,6760,6750,6760,6750,375
|
|
20230616,095300,154769030,6750,6750,6750,6750,0
|
|
20230616,095200,154769030,6750,6750,6750,6750,23
|
|
20230616,095100,154613780,6750,6750,6750,6750,102
|
|
20230616,095000,153925280,6760,6760,6760,6760,10
|
|
20230616,094900,153857680,6770,6770,6770,6770,1
|
|
20230616,094800,153850910,6770,6770,6770,6770,0
|
|
20230616,094700,153850910,6770,6760,6770,6760,443
|
|
20230616,094600,150853180,6760,6750,6760,6750,186
|
|
20230616,094500,149597060,6750,6750,6750,6750,5
|
|
20230616,094400,149563310,6750,6750,6750,6750,0
|
|
20230616,094300,149563310,6750,6750,6750,6750,15
|
|
20230616,094200,149462060,6740,6740,6740,6740,0
|
|
20230616,094100,149462060,6740,6750,6750,6740,12
|
|
20230616,094000,149381170,6750,6750,6750,6750,240
|
|
20230616,093900,147761170,6760,6760,6760,6760,15
|
|
20230616,093800,147659770,6760,6760,6760,6760,1
|
|
20230616,093700,147653010,6770,6760,6770,6760,50
|
|
20230616,093600,147314960,6760,6750,6760,6750,492
|
|
20230616,093500,143993210,6740,6750,6750,6740,65
|
|
20230616,093400,143555080,6750,6750,6750,6750,580
|
|
20230616,093300,139640080,6750,6760,6760,6750,42
|
|
20230616,093200,139356270,6770,6760,6770,6760,607
|
|
20230616,093100,135250360,6760,6730,6760,6730,1110
|
|
20230616,093000,127770180,6730,6730,6730,6730,0
|
|
20230616,092900,127770180,6730,6730,6730,6730,1
|
|
20230616,092800,127763450,6710,6710,6710,6710,0
|
|
20230616,092700,127763450,6710,6710,6710,6710,200
|
|
20230616,092600,126421450,6710,6710,6710,6710,0
|
|
20230616,092500,126421450,6710,6710,6710,6710,1
|
|
20230616,092400,126414740,6730,6730,6730,6730,0
|
|
20230616,092300,126414740,6730,6730,6730,6720,4
|
|
20230616,092200,126387830,6730,6720,6730,6710,757
|
|
20230616,092100,121308300,6710,6710,6710,6710,0
|
|
20230616,092000,121308300,6710,6710,6710,6710,3
|
|
20230616,091900,121288170,6710,6710,6710,6710,0
|
|
20230616,091800,121288170,6710,6730,6730,6710,504
|
|
20230616,091700,117900150,6720,6710,6720,6710,316
|
|
20230616,091600,115778790,6710,6720,6720,6710,455
|
|
20230616,091500,112722860,6730,6730,6730,6730,0
|
|
20230616,091400,112722860,6730,6730,6730,6730,11
|
|
20230616,091300,112648830,6720,6720,6720,6720,0
|
|
20230616,091200,112648830,6720,6720,6720,6720,66
|
|
20230616,091100,112205310,6720,6720,6720,6720,701
|
|
20230616,091000,107494590,6720,6740,6740,6720,306
|
|
20230616,090900,105437980,6740,6740,6740,6740,0
|
|
20230616,090800,105437980,6740,6760,6760,6740,682
|
|
20230616,090700,100838720,6750,6750,6750,6750,609
|
|
20230616,090600,96727970,6750,6730,6750,6720,419
|
|
20230616,090500,93911690,6750,6750,6750,6750,144
|
|
20230616,090400,92939690,6750,6750,6750,6720,398
|
|
20230616,090300,90264470,6750,6750,6760,6710,1186
|
|
20230616,090200,82256140,6710,6750,6760,6710,944
|
|
20230616,090100,75903240,6710,6720,6720,6710,3432
|
|
20230616,090000,52859600,6760,6730,6780,6710,7851
|