592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184900,436917910,6750,6750,6750,6750,1972
|
|
20230607,184800,436917910,6750,6750,6750,6750,0
|
|
20230607,184700,436917910,6750,6750,6750,6750,0
|
|
20230607,184600,436917910,6750,6750,6750,6750,0
|
|
20230607,184500,436917910,6750,6750,6750,6750,0
|
|
20230607,184400,436917910,6750,6750,6750,6750,0
|
|
20230607,184300,436917910,6750,6750,6750,6750,0
|
|
20230607,184200,436917910,6750,6750,6750,6750,0
|
|
20230607,184100,436917910,6750,6750,6750,6750,0
|
|
20230607,184000,436917910,6750,6750,6750,6750,0
|
|
20230607,183900,436917910,6750,6750,6750,6750,0
|
|
20230607,183800,436917910,6750,6750,6750,6750,0
|
|
20230607,183700,436917910,6750,6750,6750,6750,0
|
|
20230607,183600,436917910,6750,6750,6750,6750,0
|
|
20230607,183500,436917910,6750,6750,6750,6750,0
|
|
20230607,183400,436917910,6750,6750,6750,6750,0
|
|
20230607,183300,436917910,6750,6750,6750,6750,0
|
|
20230607,183200,436917910,6750,6750,6750,6750,0
|
|
20230607,183100,436917910,6750,6750,6750,6750,0
|
|
20230607,183000,436917910,6750,6750,6750,6750,0
|
|
20230607,182900,436917910,6750,6750,6750,6750,0
|
|
20230607,182800,436917910,6750,6750,6750,6750,0
|
|
20230607,182700,436917910,6750,6750,6750,6750,0
|
|
20230607,182600,436917910,6750,6750,6750,6750,0
|
|
20230607,182500,436917910,6750,6750,6750,6750,0
|
|
20230607,182400,436917910,6750,6750,6750,6750,0
|
|
20230607,182300,436917910,6750,6750,6750,6750,0
|
|
20230607,182200,436917910,6750,6750,6750,6750,0
|
|
20230607,182100,436917910,6750,6750,6750,6750,0
|
|
20230607,182000,436917910,6750,6750,6750,6750,0
|
|
20230607,181900,436917910,6750,6750,6750,6750,1972
|
|
20230607,181800,436917910,6750,6750,6750,6750,0
|
|
20230607,181700,436917910,6750,6750,6750,6750,0
|
|
20230607,181600,436917910,6750,6750,6750,6750,0
|
|
20230607,181500,436917910,6750,6750,6750,6750,0
|
|
20230607,181400,436917910,6750,6750,6750,6750,0
|
|
20230607,181300,436917910,6750,6750,6750,6750,0
|
|
20230607,181200,436917910,6750,6750,6750,6750,0
|
|
20230607,181100,436917910,6750,6750,6750,6750,0
|
|
20230607,181000,436917910,6750,6750,6750,6750,0
|
|
20230607,180900,436917910,6750,6750,6750,6750,0
|
|
20230607,180800,436917910,6750,6750,6750,6750,0
|
|
20230607,180700,436917910,6750,6750,6750,6750,0
|
|
20230607,180600,436917910,6750,6750,6750,6750,0
|
|
20230607,180500,436917910,6750,6750,6750,6750,0
|
|
20230607,180400,436917910,6750,6750,6750,6750,0
|
|
20230607,180300,436917910,6750,6750,6750,6750,0
|
|
20230607,180200,436917910,6750,6750,6750,6750,0
|
|
20230607,180100,436917910,6750,6750,6750,6750,0
|
|
20230607,180000,436917910,6750,6750,6750,6750,0
|
|
20230607,175900,436917910,6750,6750,6750,6750,0
|
|
20230607,175800,436917910,6750,6750,6750,6750,0
|
|
20230607,175700,436917910,6750,6750,6750,6750,0
|
|
20230607,175600,436917910,6750,6750,6750,6750,0
|
|
20230607,175500,436917910,6750,6750,6750,6750,0
|
|
20230607,175400,436917910,6750,6750,6750,6750,0
|
|
20230607,175300,436917910,6750,6750,6750,6750,0
|
|
20230607,175200,436917910,6750,6750,6750,6750,0
|
|
20230607,175100,436917910,6750,6750,6750,6750,0
|
|
20230607,175000,436917910,6750,6750,6750,6750,0
|
|
20230607,174900,436917910,6750,6750,6750,6750,1972
|
|
20230607,174800,436917910,6750,6750,6750,6750,0
|
|
20230607,174700,436917910,6750,6750,6750,6750,0
|
|
20230607,174600,436917910,6750,6750,6750,6750,0
|
|
20230607,174500,436917910,6750,6750,6750,6750,0
|
|
20230607,174400,436917910,6750,6750,6750,6750,0
|
|
20230607,174300,436917910,6750,6750,6750,6750,0
|
|
20230607,174200,436917910,6750,6750,6750,6750,0
|
|
20230607,174100,436917910,6750,6750,6750,6750,0
|
|
20230607,174000,436917910,6750,6750,6750,6750,0
|
|
20230607,173900,436917910,6750,6750,6750,6750,0
|
|
20230607,173800,436917910,6750,6750,6750,6750,0
|
|
20230607,173700,436917910,6750,6750,6750,6750,0
|
|
20230607,173600,436917910,6750,6750,6750,6750,0
|
|
20230607,173500,436917910,6750,6750,6750,6750,0
|
|
20230607,173400,436917910,6750,6750,6750,6750,0
|
|
20230607,173300,436917910,6750,6750,6750,6750,0
|
|
20230607,173200,436917910,6750,6750,6750,6750,0
|
|
20230607,173100,436917910,6750,6750,6750,6750,0
|
|
20230607,173000,436917910,6750,6750,6750,6750,0
|
|
20230607,172900,436917910,6750,6750,6750,6750,0
|
|
20230607,172800,436917910,6750,6750,6750,6750,0
|
|
20230607,172700,436917910,6750,6750,6750,6750,0
|
|
20230607,172600,436917910,6750,6750,6750,6750,0
|
|
20230607,172500,436917910,6750,6750,6750,6750,0
|
|
20230607,172400,436917910,6750,6750,6750,6750,0
|
|
20230607,172300,436917910,6750,6750,6750,6750,0
|
|
20230607,172200,436917910,6750,6750,6750,6750,0
|
|
20230607,172100,436917910,6750,6750,6750,6750,0
|
|
20230607,172000,436917910,6750,6750,6750,6750,0
|
|
20230607,171900,436917910,6750,6750,6750,6750,1972
|
|
20230607,171800,436917910,6750,6750,6750,6750,0
|
|
20230607,171700,436917910,6750,6750,6750,6750,0
|
|
20230607,171600,436917910,6750,6750,6750,6750,0
|
|
20230607,171500,436917910,6750,6750,6750,6750,0
|
|
20230607,171400,436917910,6750,6750,6750,6750,0
|
|
20230607,171300,436917910,6750,6750,6750,6750,0
|
|
20230607,171200,436917910,6750,6750,6750,6750,0
|
|
20230607,171100,436917910,6750,6750,6750,6750,0
|
|
20230607,171000,436917910,6750,6750,6750,6750,0
|
|
20230607,170900,436917910,6750,6750,6750,6750,0
|
|
20230607,170800,436917910,6750,6750,6750,6750,0
|
|
20230607,170700,436917910,6750,6750,6750,6750,0
|
|
20230607,170600,436917910,6750,6750,6750,6750,0
|
|
20230607,170500,436917910,6750,6750,6750,6750,0
|
|
20230607,170400,436917910,6750,6750,6750,6750,0
|
|
20230607,170300,436917910,6750,6750,6750,6750,0
|
|
20230607,170200,436917910,6750,6750,6750,6750,0
|
|
20230607,170100,436917910,6750,6750,6750,6750,0
|
|
20230607,170000,436917910,6750,6750,6750,6750,0
|
|
20230607,165900,436917910,6750,6750,6750,6750,0
|
|
20230607,165800,436917910,6750,6750,6750,6750,0
|
|
20230607,165700,436917910,6750,6750,6750,6750,0
|
|
20230607,165600,436917910,6750,6750,6750,6750,0
|
|
20230607,165500,436917910,6750,6750,6750,6750,0
|
|
20230607,165400,436917910,6750,6750,6750,6750,0
|
|
20230607,165300,436917910,6750,6750,6750,6750,0
|
|
20230607,165200,436917910,6750,6750,6750,6750,0
|
|
20230607,165100,436917910,6750,6750,6750,6750,0
|
|
20230607,165000,436917910,6750,6750,6750,6750,0
|
|
20230607,164900,436917910,6750,6750,6750,6750,1972
|
|
20230607,164800,436917910,6750,6750,6750,6750,0
|
|
20230607,164700,436917910,6750,6750,6750,6750,0
|
|
20230607,164600,436917910,6750,6750,6750,6750,0
|
|
20230607,164500,436917910,6750,6750,6750,6750,0
|
|
20230607,164400,436917910,6750,6750,6750,6750,0
|
|
20230607,164300,436917910,6750,6750,6750,6750,0
|
|
20230607,164200,436917910,6750,6750,6750,6750,0
|
|
20230607,164100,436917910,6750,6750,6750,6750,0
|
|
20230607,164000,436917910,6750,6750,6750,6750,0
|
|
20230607,163900,436917910,6750,6750,6750,6750,0
|
|
20230607,163800,436917910,6750,6750,6750,6750,0
|
|
20230607,163700,436917910,6750,6750,6750,6750,0
|
|
20230607,163600,436917910,6750,6750,6750,6750,0
|
|
20230607,163500,436917910,6750,6750,6750,6750,0
|
|
20230607,163400,436917910,6750,6750,6750,6750,0
|
|
20230607,163300,436917910,6750,6750,6750,6750,0
|
|
20230607,163200,436917910,6750,6750,6750,6750,0
|
|
20230607,163100,436917910,6750,6750,6750,6750,0
|
|
20230607,163000,436917910,6750,6750,6750,6750,0
|
|
20230607,162900,436917910,6750,6750,6750,6750,0
|
|
20230607,162800,436917910,6750,6750,6750,6750,0
|
|
20230607,162700,436917910,6750,6750,6750,6750,0
|
|
20230607,162600,436917910,6750,6750,6750,6750,0
|
|
20230607,162500,436917910,6750,6750,6750,6750,0
|
|
20230607,162400,436917910,6750,6750,6750,6750,0
|
|
20230607,162300,436917910,6750,6750,6750,6750,0
|
|
20230607,162200,436917910,6750,6750,6750,6750,0
|
|
20230607,162100,436917910,6750,6750,6750,6750,0
|
|
20230607,162000,436917910,6750,6750,6750,6750,0
|
|
20230607,161900,436917910,6750,6750,6750,6750,1972
|
|
20230607,161800,436917910,6750,6750,6750,6750,0
|
|
20230607,161700,436917910,6750,6750,6750,6750,0
|
|
20230607,161600,436917910,6750,6750,6750,6750,0
|
|
20230607,161500,436917910,6750,6750,6750,6750,0
|
|
20230607,161400,436917910,6750,6750,6750,6750,0
|
|
20230607,161300,436917910,6750,6750,6750,6750,0
|
|
20230607,161200,436917910,6750,6750,6750,6750,0
|
|
20230607,161100,436917910,6750,6750,6750,6750,0
|
|
20230607,161000,436917910,6750,6750,6750,6750,0
|
|
20230607,160900,436917910,6750,6750,6750,6750,0
|
|
20230607,160800,436917910,6750,6750,6750,6750,0
|
|
20230607,160700,436917910,6750,6750,6750,6750,0
|
|
20230607,160600,436917910,6750,6750,6750,6750,0
|
|
20230607,160500,436917910,6750,6750,6750,6750,0
|
|
20230607,160400,436917910,6750,6750,6750,6750,0
|
|
20230607,160300,436917910,6750,6750,6750,6750,0
|
|
20230607,160200,436917910,6750,6750,6750,6750,0
|
|
20230607,160100,436917910,6750,6750,6750,6750,0
|
|
20230607,160000,436917910,6750,6750,6750,6750,0
|
|
20230607,155900,436917910,6750,6750,6750,6750,0
|
|
20230607,155800,436917910,6750,6750,6750,6750,0
|
|
20230607,155700,436917910,6750,6750,6750,6750,0
|
|
20230607,155600,436917910,6750,6750,6750,6750,0
|
|
20230607,155500,436917910,6750,6750,6750,6750,0
|
|
20230607,155400,436917910,6750,6750,6750,6750,0
|
|
20230607,155300,436917910,6750,6750,6750,6750,0
|
|
20230607,155200,436917910,6750,6750,6750,6750,0
|
|
20230607,155100,436917910,6750,6750,6750,6750,0
|
|
20230607,155000,436917910,6750,6750,6750,6750,0
|
|
20230607,154900,436917910,6750,6750,6750,6750,1972
|
|
20230607,154800,436917910,6750,6750,6750,6750,0
|
|
20230607,154700,436917910,6750,6750,6750,6750,0
|
|
20230607,154600,436917910,6750,6750,6750,6750,0
|
|
20230607,154500,436917910,6750,6750,6750,6750,0
|
|
20230607,154400,436917910,6750,6750,6750,6750,0
|
|
20230607,154300,436917910,6750,6750,6750,6750,0
|
|
20230607,154200,436917910,6750,6750,6750,6750,0
|
|
20230607,154100,436917910,6750,6750,6750,6750,0
|
|
20230607,154000,436917910,6750,6750,6750,6750,0
|
|
20230607,153900,436917910,6750,6750,6750,6750,0
|
|
20230607,153800,436917910,6750,6750,6750,6750,0
|
|
20230607,153700,436917910,6750,6750,6750,6750,0
|
|
20230607,153600,436917910,6750,6750,6750,6750,0
|
|
20230607,153500,436917910,6750,6750,6750,6750,0
|
|
20230607,153400,436917910,6750,6750,6750,6750,0
|
|
20230607,153300,436917910,6750,6750,6750,6750,0
|
|
20230607,153200,436917910,6750,6750,6750,6750,0
|
|
20230607,153100,436917910,6750,6750,6750,6750,0
|
|
20230607,153000,436917910,6750,6750,6750,6750,1972
|
|
20230607,152900,423606910,6790,6790,6790,6790,0
|
|
20230607,152800,423606910,6790,6790,6790,6790,0
|
|
20230607,152700,423606910,6790,6790,6790,6790,0
|
|
20230607,152600,423606910,6790,6790,6790,6790,0
|
|
20230607,152500,423606910,6790,6790,6790,6790,0
|
|
20230607,152400,423606910,6790,6790,6790,6790,0
|
|
20230607,152300,423606910,6790,6790,6790,6790,0
|
|
20230607,152200,423606910,6790,6790,6790,6790,0
|
|
20230607,152100,423606910,6790,6790,6790,6790,0
|
|
20230607,152000,423606910,6790,6790,6790,6790,0
|
|
20230607,151900,423606910,6790,6790,6790,6790,2
|
|
20230607,151800,423593330,6750,6750,6750,6750,0
|
|
20230607,151700,423593330,6750,6750,6750,6740,2098
|
|
20230607,151600,409441830,6750,6750,6750,6750,6
|
|
20230607,151500,409401330,6800,6780,6800,6780,300
|
|
20230607,151400,407366590,6790,6790,6790,6790,0
|
|
20230607,151300,407366590,6790,6760,6790,6760,1011
|
|
20230607,151200,400531900,6780,6780,6780,6780,17
|
|
20230607,151100,400416640,6780,6780,6780,6780,0
|
|
20230607,151000,400416640,6780,6760,6780,6760,6
|
|
20230607,150900,400375980,6760,6760,6760,6760,63
|
|
20230607,150800,399950100,6760,6760,6760,6750,427
|
|
20230607,150700,397066550,6770,6770,6770,6770,38
|
|
20230607,150600,396809290,6780,6780,6780,6780,0
|
|
20230607,150500,396809290,6780,6780,6780,6780,0
|
|
20230607,150400,396809290,6780,6780,6780,6780,0
|
|
20230607,150300,396809290,6780,6780,6780,6780,50
|
|
20230607,150200,396470290,6790,6790,6790,6790,295
|
|
20230607,150100,394467240,6780,6780,6780,6780,0
|
|
20230607,150000,394467240,6780,6780,6780,6780,20
|
|
20230607,145900,394331640,6780,6770,6780,6770,42
|
|
20230607,145800,394047000,6770,6770,6770,6770,0
|
|
20230607,145700,394047000,6770,6770,6770,6770,0
|
|
20230607,145600,394047000,6770,6760,6770,6760,1066
|
|
20230607,145500,386838600,6750,6750,6750,6750,0
|
|
20230607,145400,386838600,6750,6750,6750,6750,8
|
|
20230607,145300,386784600,6750,6750,6750,6750,2
|
|
20230607,145200,386771100,6750,6760,6760,6750,328
|
|
20230607,145100,384555420,6760,6760,6760,6760,0
|
|
20230607,145000,384555420,6760,6760,6760,6760,0
|
|
20230607,144900,384555420,6760,6760,6760,6760,33
|
|
20230607,144800,384332340,6760,6760,6760,6760,0
|
|
20230607,144700,384332340,6760,6760,6760,6760,0
|
|
20230607,144600,384332340,6760,6760,6760,6760,0
|
|
20230607,144500,384332340,6760,6760,6760,6760,1
|
|
20230607,144400,384325580,6750,6750,6750,6750,0
|
|
20230607,144300,384325580,6750,6750,6750,6750,0
|
|
20230607,144200,384325580,6750,6750,6750,6750,0
|
|
20230607,144100,384325580,6750,6750,6750,6750,0
|
|
20230607,144000,384325580,6750,6750,6750,6750,3
|
|
20230607,143900,384305330,6750,6750,6750,6750,47
|
|
20230607,143800,383988080,6740,6740,6740,6740,0
|
|
20230607,143700,383988080,6740,6740,6740,6740,0
|
|
20230607,143600,383988080,6740,6740,6740,6740,167
|
|
20230607,143500,382862500,6740,6750,6750,6740,73
|
|
20230607,143400,382369760,6750,6750,6750,6750,3
|
|
20230607,143300,382349510,6750,6750,6750,6750,0
|
|
20230607,143200,382349510,6750,6750,6750,6750,1
|
|
20230607,143100,382342760,6770,6770,6770,6770,0
|
|
20230607,143000,382342760,6770,6770,6770,6770,0
|
|
20230607,142900,382342760,6770,6770,6770,6770,2
|
|
20230607,142800,382329220,6740,6760,6760,6740,600
|
|
20230607,142700,378284140,6770,6760,6770,6760,12
|
|
20230607,142600,378203000,6760,6760,6760,6760,0
|
|
20230607,142500,378203000,6760,6760,6760,6760,1
|
|
20230607,142400,378196240,6770,6770,6770,6770,0
|
|
20230607,142300,378196240,6770,6770,6770,6770,200
|
|
20230607,142200,376842240,6770,6770,6770,6770,0
|
|
20230607,142100,376842240,6770,6770,6770,6770,0
|
|
20230607,142000,376842240,6770,6770,6770,6770,0
|
|
20230607,141900,376842240,6770,6770,6770,6770,0
|
|
20230607,141800,376842240,6770,6770,6770,6770,0
|
|
20230607,141700,376842240,6770,6770,6770,6770,0
|
|
20230607,141600,376842240,6770,6770,6770,6770,0
|
|
20230607,141500,376842240,6770,6770,6770,6770,0
|
|
20230607,141400,376842240,6770,6770,6770,6770,0
|
|
20230607,141300,376842240,6770,6770,6770,6770,0
|
|
20230607,141200,376842240,6770,6770,6770,6770,0
|
|
20230607,141100,376842240,6770,6770,6770,6770,10
|
|
20230607,141000,376774540,6790,6790,6790,6790,0
|
|
20230607,140900,376774540,6790,6790,6790,6790,0
|
|
20230607,140800,376774540,6790,6790,6790,6790,0
|
|
20230607,140700,376774540,6790,6790,6790,6790,0
|
|
20230607,140600,376774540,6790,6790,6790,6790,0
|
|
20230607,140500,376774540,6790,6790,6790,6790,0
|
|
20230607,140400,376774540,6790,6790,6790,6790,0
|
|
20230607,140300,376774540,6790,6790,6790,6790,0
|
|
20230607,140200,376774540,6790,6790,6790,6790,0
|
|
20230607,140100,376774540,6790,6790,6790,6790,180
|
|
20230607,140000,375552340,6790,6790,6790,6790,300
|
|
20230607,135900,373515340,6810,6810,6810,6810,50
|
|
20230607,135800,373174840,6800,6800,6800,6800,0
|
|
20230607,135700,373174840,6800,6800,6800,6800,0
|
|
20230607,135600,373174840,6800,6800,6800,6800,206
|
|
20230607,135500,371774040,6800,6800,6800,6800,40
|
|
20230607,135400,371502040,6800,6800,6800,6800,1
|
|
20230607,135300,371495240,6800,6800,6800,6800,0
|
|
20230607,135200,371495240,6800,6800,6800,6800,20
|
|
20230607,135100,371359240,6790,6790,6790,6790,1
|
|
20230607,135000,371352450,6790,6790,6790,6790,0
|
|
20230607,134900,371352450,6790,6790,6790,6790,10
|
|
20230607,134800,371284550,6790,6790,6790,6790,0
|
|
20230607,134700,371284550,6790,6790,6790,6790,30
|
|
20230607,134600,371080850,6790,6790,6790,6790,0
|
|
20230607,134500,371080850,6790,6790,6790,6790,0
|
|
20230607,134400,371080850,6790,6790,6790,6790,1
|
|
20230607,134300,371074060,6800,6800,6800,6800,155
|
|
20230607,134200,370020060,6800,6800,6800,6800,2000
|
|
20230607,134100,356420060,6800,6820,6820,6800,2081
|
|
20230607,134000,342247640,6830,6830,6830,6830,19
|
|
20230607,133900,342117870,6830,6830,6830,6830,18
|
|
20230607,133800,341994930,6830,6830,6830,6830,180
|
|
20230607,133700,340765530,6830,6840,6840,6830,20
|
|
20230607,133600,340628910,6820,6820,6820,6820,0
|
|
20230607,133500,340628910,6820,6820,6820,6820,0
|
|
20230607,133400,340628910,6820,6830,6830,6820,100
|
|
20230607,133300,339946580,6830,6830,6830,6830,18
|
|
20230607,133200,339823640,6820,6830,6830,6820,103
|
|
20230607,133100,339120180,6830,6830,6830,6830,100
|
|
20230607,133000,338437180,6840,6830,6840,6830,10
|
|
20230607,132900,338368830,6830,6830,6830,6830,245
|
|
20230607,132800,336695480,6830,6840,6840,6830,117
|
|
20230607,132700,335896270,6830,6830,6830,6830,16
|
|
20230607,132600,335786990,6830,6830,6830,6830,132
|
|
20230607,132500,334885430,6820,6820,6820,6820,100
|
|
20230607,132400,334203430,6820,6820,6820,6820,180
|
|
20230607,132300,332975830,6820,6820,6820,6820,241
|
|
20230607,132200,331332210,6830,6830,6830,6830,301
|
|
20230607,132100,329276380,6830,6830,6840,6830,196
|
|
20230607,132000,327937650,6830,6830,6830,6820,683
|
|
20230607,131900,323272960,6830,6820,6830,6820,686
|
|
20230607,131800,318587780,6820,6810,6820,6810,205
|
|
20230607,131700,317189970,6800,6800,6800,6800,30
|
|
20230607,131600,316985970,6810,6810,6810,6810,0
|
|
20230607,131500,316985970,6810,6810,6820,6810,340
|
|
20230607,131400,314670550,6810,6800,6810,6800,3106
|
|
20230607,131300,293546130,6800,6790,6800,6790,481
|
|
20230607,131200,290275440,6790,6790,6790,6790,223
|
|
20230607,131100,288761270,6790,6780,6790,6780,307
|
|
20230607,131000,286677040,6780,6780,6780,6780,500
|
|
20230607,130900,283287040,6760,6750,6760,6750,302
|
|
20230607,130800,281248520,6790,6790,6790,6790,378
|
|
20230607,130700,278681900,6790,6790,6790,6790,1742
|
|
20230607,130600,266853720,6790,6790,6790,6790,0
|
|
20230607,130500,266853720,6790,6750,6790,6750,845
|
|
20230607,130400,261127160,6750,6750,6750,6750,96
|
|
20230607,130300,260479160,6750,6750,6750,6750,0
|
|
20230607,130200,260479160,6750,6750,6750,6750,0
|
|
20230607,130100,260479160,6750,6750,6750,6750,0
|
|
20230607,130000,260479160,6750,6750,6750,6750,0
|
|
20230607,125900,260479160,6750,6750,6750,6750,0
|
|
20230607,125800,260479160,6750,6750,6750,6750,31
|
|
20230607,125700,260269910,6750,6750,6750,6750,30
|
|
20230607,125600,260067410,6750,6750,6750,6750,821
|
|
20230607,125500,254525660,6750,6750,6750,6750,0
|
|
20230607,125400,254525660,6750,6750,6750,6750,0
|
|
20230607,125300,254525660,6750,6750,6750,6750,0
|
|
20230607,125200,254525660,6750,6750,6750,6750,3
|
|
20230607,125100,254505410,6750,6750,6750,6750,0
|
|
20230607,125000,254505410,6750,6750,6750,6750,4
|
|
20230607,124900,254478410,6740,6740,6740,6740,11
|
|
20230607,124800,254404270,6740,6740,6740,6740,111
|
|
20230607,124700,253656130,6730,6730,6730,6730,0
|
|
20230607,124600,253656130,6730,6740,6740,6730,596
|
|
20230607,124500,249639200,6750,6750,6750,6750,489
|
|
20230607,124400,246338450,6770,6760,6770,6760,211
|
|
20230607,124300,244911980,6770,6760,6770,6760,572
|
|
20230607,124200,241045230,6760,6760,6760,6760,110
|
|
20230607,124100,240301630,6760,6760,6760,6760,0
|
|
20230607,124000,240301630,6760,6760,6760,6760,0
|
|
20230607,123900,240301630,6760,6760,6760,6760,100
|
|
20230607,123800,239625630,6770,6770,6770,6770,6
|
|
20230607,123700,239585010,6770,6770,6770,6770,0
|
|
20230607,123600,239585010,6770,6770,6770,6770,0
|
|
20230607,123500,239585010,6770,6770,6770,6770,0
|
|
20230607,123400,239585010,6770,6770,6770,6770,0
|
|
20230607,123300,239585010,6770,6770,6770,6770,0
|
|
20230607,123200,239585010,6770,6770,6770,6770,0
|
|
20230607,123100,239585010,6770,6770,6770,6770,0
|
|
20230607,123000,239585010,6770,6760,6770,6760,9
|
|
20230607,122900,239524160,6750,6750,6750,6750,0
|
|
20230607,122800,239524160,6750,6750,6750,6750,1
|
|
20230607,122700,239517410,6750,6750,6750,6750,0
|
|
20230607,122600,239517410,6750,6770,6770,6750,11
|
|
20230607,122500,239443120,6760,6760,6760,6760,0
|
|
20230607,122400,239443120,6760,6760,6760,6760,239
|
|
20230607,122300,237827480,6760,6760,6760,6760,389
|
|
20230607,122200,235197840,6770,6770,6770,6770,0
|
|
20230607,122100,235197840,6770,6770,6770,6770,0
|
|
20230607,122000,235197840,6770,6770,6770,6770,0
|
|
20230607,121900,235197840,6770,6770,6770,6770,0
|
|
20230607,121800,235197840,6770,6770,6770,6770,0
|
|
20230607,121700,235197840,6770,6770,6770,6770,0
|
|
20230607,121600,235197840,6770,6770,6770,6770,0
|
|
20230607,121500,235197840,6770,6770,6770,6770,0
|
|
20230607,121400,235197840,6770,6770,6770,6770,20
|
|
20230607,121300,235062440,6770,6770,6770,6770,0
|
|
20230607,121200,235062440,6770,6770,6770,6770,7
|
|
20230607,121100,235015050,6770,6770,6780,6770,124
|
|
20230607,121000,234175370,6780,6780,6780,6780,0
|
|
20230607,120900,234175370,6780,6780,6780,6780,0
|
|
20230607,120800,234175370,6780,6780,6780,6780,0
|
|
20230607,120700,234175370,6780,6780,6780,6780,0
|
|
20230607,120600,234175370,6780,6770,6780,6770,39
|
|
20230607,120500,233911320,6770,6770,6770,6770,105
|
|
20230607,120400,233200470,6770,6770,6770,6770,10
|
|
20230607,120300,233132770,6770,6770,6770,6770,42
|
|
20230607,120200,232848430,6770,6770,6770,6770,1
|
|
20230607,120100,232841660,6780,6770,6780,6770,34
|
|
20230607,120000,232611450,6770,6770,6770,6770,0
|
|
20230607,115900,232611450,6770,6770,6770,6770,0
|
|
20230607,115800,232611450,6770,6770,6770,6770,0
|
|
20230607,115700,232611450,6770,6770,6770,6770,3
|
|
20230607,115600,232591140,6760,6760,6760,6760,0
|
|
20230607,115500,232591140,6760,6760,6760,6760,0
|
|
20230607,115400,232591140,6760,6760,6760,6760,5
|
|
20230607,115300,232557340,6760,6760,6760,6760,6
|
|
20230607,115200,232516780,6760,6760,6760,6760,150
|
|
20230607,115100,231502780,6760,6760,6760,6760,11
|
|
20230607,115000,231428420,6760,6760,6760,6760,0
|
|
20230607,114900,231428420,6760,6760,6760,6760,0
|
|
20230607,114800,231428420,6760,6760,6760,6760,20
|
|
20230607,114700,231293220,6760,6760,6760,6760,0
|
|
20230607,114600,231293220,6760,6760,6760,6760,0
|
|
20230607,114500,231293220,6760,6760,6760,6760,0
|
|
20230607,114400,231293220,6760,6760,6760,6760,0
|
|
20230607,114300,231293220,6760,6760,6760,6760,0
|
|
20230607,114200,231293220,6760,6760,6760,6760,2
|
|
20230607,114100,231279700,6750,6750,6750,6750,0
|
|
20230607,114000,231279700,6750,6750,6750,6750,44
|
|
20230607,113900,230982700,6760,6760,6760,6760,0
|
|
20230607,113800,230982700,6760,6760,6760,6760,0
|
|
20230607,113700,230982700,6760,6760,6760,6760,2
|
|
20230607,113600,230969180,6750,6750,6750,6750,300
|
|
20230607,113500,228944180,6750,6750,6750,6750,155
|
|
20230607,113400,227897930,6770,6780,6780,6760,50
|
|
20230607,113300,227559850,6760,6780,6780,6760,201
|
|
20230607,113200,226201070,6780,6780,6780,6780,0
|
|
20230607,113100,226201070,6780,6780,6780,6780,0
|
|
20230607,113000,226201070,6780,6780,6780,6780,0
|
|
20230607,112900,226201070,6780,6780,6780,6780,0
|
|
20230607,112800,226201070,6780,6780,6780,6780,0
|
|
20230607,112700,226201070,6780,6780,6780,6780,0
|
|
20230607,112600,226201070,6780,6780,6780,6780,0
|
|
20230607,112500,226201070,6780,6780,6780,6780,0
|
|
20230607,112400,226201070,6780,6780,6780,6780,106
|
|
20230607,112300,225482390,6780,6780,6780,6780,0
|
|
20230607,112200,225482390,6780,6780,6780,6780,0
|
|
20230607,112100,225482390,6780,6780,6780,6780,15
|
|
20230607,112000,225380690,6780,6780,6780,6780,100
|
|
20230607,111900,224702690,6780,6780,6780,6780,3
|
|
20230607,111800,224682350,6750,6750,6750,6750,300
|
|
20230607,111700,222657350,6750,6750,6750,6750,0
|
|
20230607,111600,222657350,6750,6760,6760,6750,200
|
|
20230607,111500,221307300,6780,6780,6780,6780,0
|
|
20230607,111400,221307300,6780,6780,6780,6780,0
|
|
20230607,111300,221307300,6780,6780,6780,6780,200
|
|
20230607,111200,219951300,6780,6780,6780,6780,0
|
|
20230607,111100,219951300,6780,6760,6780,6760,209
|
|
20230607,111000,218538340,6780,6760,6780,6760,152
|
|
20230607,110900,217510780,6790,6790,6790,6790,0
|
|
20230607,110800,217510780,6790,6790,6790,6790,0
|
|
20230607,110700,217510780,6790,6790,6790,6790,45
|
|
20230607,110600,217205230,6780,6780,6780,6780,10
|
|
20230607,110500,217137430,6790,6790,6790,6790,0
|
|
20230607,110400,217137430,6790,6790,6790,6790,0
|
|
20230607,110300,217137430,6790,6790,6790,6790,0
|
|
20230607,110200,217137430,6790,6790,6790,6790,0
|
|
20230607,110100,217137430,6790,6790,6790,6790,0
|
|
20230607,110000,217137430,6790,6790,6790,6790,1
|
|
20230607,105900,217130640,6750,6750,6750,6750,0
|
|
20230607,105800,217130640,6750,6750,6750,6750,300
|
|
20230607,105700,215105640,6760,6770,6770,6760,598
|
|
20230607,105600,211062180,6770,6770,6770,6770,2
|
|
20230607,105500,211048640,6810,6810,6810,6810,0
|
|
20230607,105400,211048640,6810,6810,6810,6810,0
|
|
20230607,105300,211048640,6810,6810,6810,6810,0
|
|
20230607,105200,211048640,6810,6810,6810,6810,2
|
|
20230607,105100,211035020,6800,6790,6800,6790,93
|
|
20230607,105000,210402850,6790,6790,6790,6790,0
|
|
20230607,104900,210402850,6790,6790,6790,6790,0
|
|
20230607,104800,210402850,6790,6790,6790,6790,0
|
|
20230607,104700,210402850,6790,6790,6790,6790,2
|
|
20230607,104600,210389270,6760,6760,6760,6760,0
|
|
20230607,104500,210389270,6760,6760,6760,6760,1050
|
|
20230607,104400,203291270,6760,6760,6760,6760,0
|
|
20230607,104300,203291270,6760,6770,6770,6760,717
|
|
20230607,104200,198442180,6770,6770,6770,6770,0
|
|
20230607,104100,198442180,6770,6770,6770,6770,500
|
|
20230607,104000,195057180,6810,6810,6810,6810,0
|
|
20230607,103900,195057180,6810,6810,6810,6810,0
|
|
20230607,103800,195057180,6810,6810,6810,6810,0
|
|
20230607,103700,195057180,6810,6810,6810,6810,8
|
|
20230607,103600,195002700,6770,6800,6810,6770,110
|
|
20230607,103500,194254720,6800,6800,6800,6800,0
|
|
20230607,103400,194254720,6800,6800,6800,6800,0
|
|
20230607,103300,194254720,6800,6800,6800,6800,3
|
|
20230607,103200,194234320,6770,6780,6780,6770,704
|
|
20230607,103100,189466200,6780,6800,6800,6780,530
|
|
20230607,103000,185872200,6800,6800,6800,6800,0
|
|
20230607,102900,185872200,6800,6800,6800,6800,0
|
|
20230607,102800,185872200,6800,6800,6800,6800,0
|
|
20230607,102700,185872200,6800,6800,6800,6800,0
|
|
20230607,102600,185872200,6800,6800,6800,6800,0
|
|
20230607,102500,185872200,6800,6800,6800,6800,0
|
|
20230607,102400,185872200,6800,6800,6800,6800,0
|
|
20230607,102300,185872200,6800,6800,6800,6800,0
|
|
20230607,102200,185872200,6800,6800,6800,6800,1
|
|
20230607,102100,185865400,6780,6780,6780,6780,0
|
|
20230607,102000,185865400,6780,6780,6780,6780,500
|
|
20230607,101900,182475400,6790,6790,6790,6790,100
|
|
20230607,101800,181796400,6790,6790,6790,6790,400
|
|
20230607,101700,179080400,6800,6800,6800,6800,0
|
|
20230607,101600,179080400,6800,6800,6800,6800,52
|
|
20230607,101500,178726800,6800,6800,6800,6800,400
|
|
20230607,101400,176006800,6810,6810,6810,6810,1266
|
|
20230607,101300,167385340,6820,6820,6820,6820,22
|
|
20230607,101200,167235300,6800,6800,6840,6800,259
|
|
20230607,101100,165473730,6840,6800,6840,6800,452
|
|
20230607,101000,162391160,6800,6780,6800,6780,22
|
|
20230607,100900,162241920,6820,6780,6820,6780,4260
|
|
20230607,100800,133278580,6760,6760,6760,6760,60
|
|
20230607,100700,132872980,6780,6750,6780,6750,1134
|
|
20230607,100600,125199590,6750,6750,6750,6750,504
|
|
20230607,100500,121797590,6750,6750,6750,6750,550
|
|
20230607,100400,118085090,6760,6750,6760,6750,63
|
|
20230607,100300,117659660,6750,6750,6750,6750,3
|
|
20230607,100200,117639410,6760,6760,6760,6760,57
|
|
20230607,100100,117254090,6750,6750,6750,6750,0
|
|
20230607,100000,117254090,6750,6760,6760,6750,16
|
|
20230607,095900,117145940,6760,6760,6760,6760,18
|
|
20230607,095800,117024260,6750,6750,6750,6750,70
|
|
20230607,095700,116551760,6750,6750,6750,6750,10
|
|
20230607,095600,116484260,6750,6750,6750,6750,0
|
|
20230607,095500,116484260,6750,6750,6750,6750,0
|
|
20230607,095400,116484260,6750,6750,6750,6750,172
|
|
20230607,095300,115323260,6770,6760,6770,6760,5
|
|
20230607,095200,115289420,6740,6740,6740,6740,75
|
|
20230607,095100,114783920,6740,6740,6740,6740,0
|
|
20230607,095000,114783920,6740,6750,6750,6740,288
|
|
20230607,094900,112841720,6750,6750,6750,6750,2973
|
|
20230607,094800,92773970,6750,6750,6750,6750,0
|
|
20230607,094700,92773970,6750,6750,6750,6750,27
|
|
20230607,094600,92591720,6750,6750,6750,6750,174
|
|
20230607,094500,91417220,6750,6750,6750,6750,1828
|
|
20230607,094400,79078220,6750,6750,6750,6750,0
|
|
20230607,094300,79078220,6750,6750,6750,6750,1
|
|
20230607,094200,79071470,6750,6750,6750,6750,1269
|
|
20230607,094100,70505720,6750,6750,6750,6750,34
|
|
20230607,094000,70276220,6780,6780,6780,6780,0
|
|
20230607,093900,70276220,6780,6780,6780,6780,0
|
|
20230607,093800,70276220,6780,6780,6780,6780,2
|
|
20230607,093700,70262660,6750,6780,6780,6750,2
|
|
20230607,093600,70249130,6780,6780,6780,6780,9
|
|
20230607,093500,70188110,6760,6760,6760,6760,342
|
|
20230607,093400,67876190,6770,6770,6770,6770,264
|
|
20230607,093300,66088910,6770,6770,6770,6770,200
|
|
20230607,093200,64734910,6780,6780,6780,6780,0
|
|
20230607,093100,64734910,6780,6780,6780,6780,0
|
|
20230607,093000,64734910,6780,6780,6780,6780,23
|
|
20230607,092900,64578970,6780,6780,6780,6780,201
|
|
20230607,092800,63216190,6790,6780,6790,6780,3
|
|
20230607,092700,63195830,6780,6780,6780,6780,80
|
|
20230607,092600,62653430,6780,6770,6780,6770,80
|
|
20230607,092500,62111530,6780,6780,6780,6780,324
|
|
20230607,092400,59914810,6780,6780,6780,6780,300
|
|
20230607,092300,57880810,6780,6790,6790,6780,76
|
|
20230607,092200,57365360,6790,6780,6790,6780,390
|
|
20230607,092100,54720440,6780,6790,6790,6780,215
|
|
20230607,092000,53262210,6790,6780,6790,6780,434
|
|
20230607,091900,50319340,6780,6770,6780,6770,115
|
|
20230607,091800,49540100,6760,6750,6760,6750,69
|
|
20230607,091700,49074160,6790,6790,6790,6790,0
|
|
20230607,091600,49074160,6790,6760,6800,6760,1001
|
|
20230607,091500,42278090,6770,6720,6780,6720,579
|
|
20230607,091400,38375490,6710,6700,6710,6700,309
|
|
20230607,091300,36303180,6670,6670,6670,6670,200
|
|
20230607,091200,34969180,6670,6670,6670,6670,0
|
|
20230607,091100,34969180,6670,6670,6670,6670,0
|
|
20230607,091000,34969180,6670,6670,6670,6670,406
|
|
20230607,090900,32261160,6670,6680,6700,6670,2276
|
|
20230607,090800,17079240,6680,6680,6680,6680,1894
|
|
20230607,090700,4427320,6680,6700,6700,6680,340
|
|
20230607,090600,2155100,6710,6710,6710,6710,0
|
|
20230607,090500,2155100,6710,6710,6710,6710,74
|
|
20230607,090400,1658560,6710,6710,6710,6710,1
|
|
20230607,090300,1651850,6710,6710,6710,6710,1
|
|
20230607,090200,1645140,6710,6710,6710,6710,0
|
|
20230607,090100,1645140,6710,6710,6710,6710,3
|
|
20230607,090000,1625010,6710,6720,6720,6710,242
|