676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201300,949943290,12800,12800,12800,12800,1005
|
|
20230607,201200,949943290,12800,12800,12800,12800,0
|
|
20230607,201100,949943290,12800,12800,12800,12800,0
|
|
20230607,201000,949943290,12800,12800,12800,12800,0
|
|
20230607,200900,949943290,12800,12800,12800,12800,0
|
|
20230607,200800,949943290,12800,12800,12800,12800,0
|
|
20230607,200700,949943290,12800,12800,12800,12800,0
|
|
20230607,200600,949943290,12800,12800,12800,12800,0
|
|
20230607,200500,949943290,12800,12800,12800,12800,0
|
|
20230607,200400,949943290,12800,12800,12800,12800,0
|
|
20230607,200300,949943290,12800,12800,12800,12800,0
|
|
20230607,200200,949943290,12800,12800,12800,12800,0
|
|
20230607,200100,949943290,12800,12800,12800,12800,0
|
|
20230607,200000,949943290,12800,12800,12800,12800,0
|
|
20230607,195900,949943290,12800,12800,12800,12800,0
|
|
20230607,195800,949943290,12800,12800,12800,12800,0
|
|
20230607,195700,949943290,12800,12800,12800,12800,0
|
|
20230607,195600,949943290,12800,12800,12800,12800,0
|
|
20230607,195500,949943290,12800,12800,12800,12800,0
|
|
20230607,195400,949943290,12800,12800,12800,12800,0
|
|
20230607,195300,949943290,12800,12800,12800,12800,0
|
|
20230607,195200,949943290,12800,12800,12800,12800,0
|
|
20230607,195100,949943290,12800,12800,12800,12800,0
|
|
20230607,195000,949943290,12800,12800,12800,12800,0
|
|
20230607,194900,949943290,12800,12800,12800,12800,0
|
|
20230607,194800,949943290,12800,12800,12800,12800,0
|
|
20230607,194700,949943290,12800,12800,12800,12800,0
|
|
20230607,194600,949943290,12800,12800,12800,12800,0
|
|
20230607,194500,949943290,12800,12800,12800,12800,0
|
|
20230607,194400,949943290,12800,12800,12800,12800,0
|
|
20230607,194300,949943290,12800,12800,12800,12800,1005
|
|
20230607,194200,949943290,12800,12800,12800,12800,0
|
|
20230607,194100,949943290,12800,12800,12800,12800,0
|
|
20230607,194000,949943290,12800,12800,12800,12800,0
|
|
20230607,193900,949943290,12800,12800,12800,12800,0
|
|
20230607,193800,949943290,12800,12800,12800,12800,0
|
|
20230607,193700,949943290,12800,12800,12800,12800,0
|
|
20230607,193600,949943290,12800,12800,12800,12800,0
|
|
20230607,193500,949943290,12800,12800,12800,12800,0
|
|
20230607,193400,949943290,12800,12800,12800,12800,0
|
|
20230607,193300,949943290,12800,12800,12800,12800,0
|
|
20230607,193200,949943290,12800,12800,12800,12800,0
|
|
20230607,193100,949943290,12800,12800,12800,12800,0
|
|
20230607,193000,949943290,12800,12800,12800,12800,0
|
|
20230607,192900,949943290,12800,12800,12800,12800,0
|
|
20230607,192800,949943290,12800,12800,12800,12800,0
|
|
20230607,192700,949943290,12800,12800,12800,12800,0
|
|
20230607,192600,949943290,12800,12800,12800,12800,0
|
|
20230607,192500,949943290,12800,12800,12800,12800,0
|
|
20230607,192400,949943290,12800,12800,12800,12800,0
|
|
20230607,192300,949943290,12800,12800,12800,12800,0
|
|
20230607,192200,949943290,12800,12800,12800,12800,0
|
|
20230607,192100,949943290,12800,12800,12800,12800,0
|
|
20230607,192000,949943290,12800,12800,12800,12800,0
|
|
20230607,191900,949943290,12800,12800,12800,12800,0
|
|
20230607,191800,949943290,12800,12800,12800,12800,0
|
|
20230607,191700,949943290,12800,12800,12800,12800,0
|
|
20230607,191600,949943290,12800,12800,12800,12800,0
|
|
20230607,191500,949943290,12800,12800,12800,12800,0
|
|
20230607,191400,949943290,12800,12800,12800,12800,0
|
|
20230607,191300,949943290,12800,12800,12800,12800,1005
|
|
20230607,191200,949943290,12800,12800,12800,12800,0
|
|
20230607,191100,949943290,12800,12800,12800,12800,0
|
|
20230607,191000,949943290,12800,12800,12800,12800,0
|
|
20230607,190900,949943290,12800,12800,12800,12800,0
|
|
20230607,190800,949943290,12800,12800,12800,12800,0
|
|
20230607,190700,949943290,12800,12800,12800,12800,0
|
|
20230607,190600,949943290,12800,12800,12800,12800,0
|
|
20230607,190500,949943290,12800,12800,12800,12800,0
|
|
20230607,190400,949943290,12800,12800,12800,12800,0
|
|
20230607,190300,949943290,12800,12800,12800,12800,0
|
|
20230607,190200,949943290,12800,12800,12800,12800,0
|
|
20230607,190100,949943290,12800,12800,12800,12800,0
|
|
20230607,190000,949943290,12800,12800,12800,12800,0
|
|
20230607,185900,949943290,12800,12800,12800,12800,0
|
|
20230607,185800,949943290,12800,12800,12800,12800,0
|
|
20230607,185700,949943290,12800,12800,12800,12800,0
|
|
20230607,185600,949943290,12800,12800,12800,12800,0
|
|
20230607,185500,949943290,12800,12800,12800,12800,0
|
|
20230607,185400,949943290,12800,12800,12800,12800,0
|
|
20230607,185300,949943290,12800,12800,12800,12800,0
|
|
20230607,185200,949943290,12800,12800,12800,12800,0
|
|
20230607,185100,949943290,12800,12800,12800,12800,0
|
|
20230607,185000,949943290,12800,12800,12800,12800,0
|
|
20230607,184900,949943290,12800,12800,12800,12800,0
|
|
20230607,184800,949943290,12800,12800,12800,12800,0
|
|
20230607,184700,949943290,12800,12800,12800,12800,0
|
|
20230607,184600,949943290,12800,12800,12800,12800,0
|
|
20230607,184500,949943290,12800,12800,12800,12800,0
|
|
20230607,184400,949943290,12800,12800,12800,12800,0
|
|
20230607,184300,949943290,12800,12800,12800,12800,1005
|
|
20230607,184200,949943290,12800,12800,12800,12800,0
|
|
20230607,184100,949943290,12800,12800,12800,12800,0
|
|
20230607,184000,949943290,12800,12800,12800,12800,0
|
|
20230607,183900,949943290,12800,12800,12800,12800,0
|
|
20230607,183800,949943290,12800,12800,12800,12800,0
|
|
20230607,183700,949943290,12800,12800,12800,12800,0
|
|
20230607,183600,949943290,12800,12800,12800,12800,0
|
|
20230607,183500,949943290,12800,12800,12800,12800,0
|
|
20230607,183400,949943290,12800,12800,12800,12800,0
|
|
20230607,183300,949943290,12800,12800,12800,12800,0
|
|
20230607,183200,949943290,12800,12800,12800,12800,0
|
|
20230607,183100,949943290,12800,12800,12800,12800,0
|
|
20230607,183000,949943290,12800,12800,12800,12800,0
|
|
20230607,182900,949943290,12800,12800,12800,12800,0
|
|
20230607,182800,949943290,12800,12800,12800,12800,0
|
|
20230607,182700,949943290,12800,12800,12800,12800,0
|
|
20230607,182600,949943290,12800,12800,12800,12800,0
|
|
20230607,182500,949943290,12800,12800,12800,12800,0
|
|
20230607,182400,949943290,12800,12800,12800,12800,0
|
|
20230607,182300,949943290,12800,12800,12800,12800,0
|
|
20230607,182200,949943290,12800,12800,12800,12800,0
|
|
20230607,182100,949943290,12800,12800,12800,12800,0
|
|
20230607,182000,949943290,12800,12800,12800,12800,0
|
|
20230607,181900,949943290,12800,12800,12800,12800,0
|
|
20230607,181800,949943290,12800,12800,12800,12800,0
|
|
20230607,181700,949943290,12800,12800,12800,12800,0
|
|
20230607,181600,949943290,12800,12800,12800,12800,0
|
|
20230607,181500,949943290,12800,12800,12800,12800,0
|
|
20230607,181400,949943290,12800,12800,12800,12800,0
|
|
20230607,181300,949943290,12800,12800,12800,12800,1005
|
|
20230607,181200,949943290,12800,12800,12800,12800,0
|
|
20230607,181100,949943290,12800,12800,12800,12800,0
|
|
20230607,181000,949943290,12800,12800,12800,12800,0
|
|
20230607,180900,949943290,12800,12800,12800,12800,0
|
|
20230607,180800,949943290,12800,12800,12800,12800,0
|
|
20230607,180700,949943290,12800,12800,12800,12800,0
|
|
20230607,180600,949943290,12800,12800,12800,12800,0
|
|
20230607,180500,949943290,12800,12800,12800,12800,0
|
|
20230607,180400,949943290,12800,12800,12800,12800,0
|
|
20230607,180300,949943290,12800,12800,12800,12800,0
|
|
20230607,180200,949943290,12800,12800,12800,12800,0
|
|
20230607,180100,949943290,12800,12800,12800,12800,0
|
|
20230607,180000,949943290,12800,12800,12800,12800,0
|
|
20230607,175900,949943290,12800,12800,12800,12800,0
|
|
20230607,175800,949943290,12800,12800,12800,12800,0
|
|
20230607,175700,949943290,12800,12800,12800,12800,0
|
|
20230607,175600,949943290,12800,12800,12800,12800,0
|
|
20230607,175500,949943290,12800,12800,12800,12800,0
|
|
20230607,175400,949943290,12800,12800,12800,12800,0
|
|
20230607,175300,949943290,12800,12800,12800,12800,0
|
|
20230607,175200,949943290,12800,12800,12800,12800,0
|
|
20230607,175100,949943290,12800,12800,12800,12800,0
|
|
20230607,175000,949943290,12800,12800,12800,12800,0
|
|
20230607,174900,949943290,12800,12800,12800,12800,0
|
|
20230607,174800,949943290,12800,12800,12800,12800,0
|
|
20230607,174700,949943290,12800,12800,12800,12800,0
|
|
20230607,174600,949943290,12800,12800,12800,12800,0
|
|
20230607,174500,949943290,12800,12800,12800,12800,0
|
|
20230607,174400,949943290,12800,12800,12800,12800,0
|
|
20230607,174300,949943290,12800,12800,12800,12800,1005
|
|
20230607,174200,949943290,12800,12800,12800,12800,0
|
|
20230607,174100,949943290,12800,12800,12800,12800,0
|
|
20230607,174000,949943290,12800,12800,12800,12800,0
|
|
20230607,173900,949943290,12800,12800,12800,12800,0
|
|
20230607,173800,949943290,12800,12800,12800,12800,0
|
|
20230607,173700,949943290,12800,12800,12800,12800,0
|
|
20230607,173600,949943290,12800,12800,12800,12800,0
|
|
20230607,173500,949943290,12800,12800,12800,12800,0
|
|
20230607,173400,949943290,12800,12800,12800,12800,0
|
|
20230607,173300,949943290,12800,12800,12800,12800,0
|
|
20230607,173200,949943290,12800,12800,12800,12800,0
|
|
20230607,173100,949943290,12800,12800,12800,12800,0
|
|
20230607,173000,949943290,12800,12800,12800,12800,0
|
|
20230607,172900,949943290,12800,12800,12800,12800,0
|
|
20230607,172800,949943290,12800,12800,12800,12800,0
|
|
20230607,172700,949943290,12800,12800,12800,12800,0
|
|
20230607,172600,949943290,12800,12800,12800,12800,0
|
|
20230607,172500,949943290,12800,12800,12800,12800,0
|
|
20230607,172400,949943290,12800,12800,12800,12800,0
|
|
20230607,172300,949943290,12800,12800,12800,12800,0
|
|
20230607,172200,949943290,12800,12800,12800,12800,0
|
|
20230607,172100,949943290,12800,12800,12800,12800,0
|
|
20230607,172000,949943290,12800,12800,12800,12800,0
|
|
20230607,171900,949943290,12800,12800,12800,12800,0
|
|
20230607,171800,949943290,12800,12800,12800,12800,0
|
|
20230607,171700,949943290,12800,12800,12800,12800,0
|
|
20230607,171600,949943290,12800,12800,12800,12800,0
|
|
20230607,171500,949943290,12800,12800,12800,12800,0
|
|
20230607,171400,949943290,12800,12800,12800,12800,0
|
|
20230607,171300,949943290,12800,12800,12800,12800,1005
|
|
20230607,171200,949943290,12800,12800,12800,12800,0
|
|
20230607,171100,949943290,12800,12800,12800,12800,0
|
|
20230607,171000,949943290,12800,12800,12800,12800,0
|
|
20230607,170900,949943290,12800,12800,12800,12800,0
|
|
20230607,170800,949943290,12800,12800,12800,12800,0
|
|
20230607,170700,949943290,12800,12800,12800,12800,0
|
|
20230607,170600,949943290,12800,12800,12800,12800,0
|
|
20230607,170500,949943290,12800,12800,12800,12800,0
|
|
20230607,170400,949943290,12800,12800,12800,12800,0
|
|
20230607,170300,949943290,12800,12800,12800,12800,0
|
|
20230607,170200,949943290,12800,12800,12800,12800,0
|
|
20230607,170100,949943290,12800,12800,12800,12800,0
|
|
20230607,170000,949943290,12800,12800,12800,12800,0
|
|
20230607,165900,949943290,12800,12800,12800,12800,0
|
|
20230607,165800,949943290,12800,12800,12800,12800,0
|
|
20230607,165700,949943290,12800,12800,12800,12800,0
|
|
20230607,165600,949943290,12800,12800,12800,12800,0
|
|
20230607,165500,949943290,12800,12800,12800,12800,0
|
|
20230607,165400,949943290,12800,12800,12800,12800,0
|
|
20230607,165300,949943290,12800,12800,12800,12800,0
|
|
20230607,165200,949943290,12800,12800,12800,12800,0
|
|
20230607,165100,949943290,12800,12800,12800,12800,0
|
|
20230607,165000,949943290,12800,12800,12800,12800,0
|
|
20230607,164900,949943290,12800,12800,12800,12800,0
|
|
20230607,164800,949943290,12800,12800,12800,12800,0
|
|
20230607,164700,949943290,12800,12800,12800,12800,0
|
|
20230607,164600,949943290,12800,12800,12800,12800,0
|
|
20230607,164500,949943290,12800,12800,12800,12800,0
|
|
20230607,164400,949943290,12800,12800,12800,12800,0
|
|
20230607,164300,949943290,12800,12800,12800,12800,1005
|
|
20230607,164200,949943290,12800,12800,12800,12800,0
|
|
20230607,164100,949943290,12800,12800,12800,12800,0
|
|
20230607,164000,949943290,12800,12800,12800,12800,0
|
|
20230607,163900,949943290,12800,12800,12800,12800,0
|
|
20230607,163800,949943290,12800,12800,12800,12800,0
|
|
20230607,163700,949943290,12800,12800,12800,12800,0
|
|
20230607,163600,949943290,12800,12800,12800,12800,0
|
|
20230607,163500,949943290,12800,12800,12800,12800,0
|
|
20230607,163400,949943290,12800,12800,12800,12800,0
|
|
20230607,163300,949943290,12800,12800,12800,12800,0
|
|
20230607,163200,949943290,12800,12800,12800,12800,0
|
|
20230607,163100,949943290,12800,12800,12800,12800,0
|
|
20230607,163000,949943290,12800,12800,12800,12800,0
|
|
20230607,162900,949943290,12800,12800,12800,12800,0
|
|
20230607,162800,949943290,12800,12800,12800,12800,0
|
|
20230607,162700,949943290,12800,12800,12800,12800,0
|
|
20230607,162600,949943290,12800,12800,12800,12800,0
|
|
20230607,162500,949943290,12800,12800,12800,12800,0
|
|
20230607,162400,949943290,12800,12800,12800,12800,0
|
|
20230607,162300,949943290,12800,12800,12800,12800,0
|
|
20230607,162200,949943290,12800,12800,12800,12800,0
|
|
20230607,162100,949943290,12800,12800,12800,12800,0
|
|
20230607,162000,949943290,12800,12800,12800,12800,0
|
|
20230607,161900,949943290,12800,12800,12800,12800,0
|
|
20230607,161800,949943290,12800,12800,12800,12800,0
|
|
20230607,161700,949943290,12800,12800,12800,12800,0
|
|
20230607,161600,949943290,12800,12800,12800,12800,0
|
|
20230607,161500,949943290,12800,12800,12800,12800,0
|
|
20230607,161400,949943290,12800,12800,12800,12800,0
|
|
20230607,161300,949943290,12800,12800,12800,12800,1005
|
|
20230607,161200,949943290,12800,12800,12800,12800,0
|
|
20230607,161100,949943290,12800,12800,12800,12800,0
|
|
20230607,161000,949943290,12800,12800,12800,12800,0
|
|
20230607,160900,949943290,12800,12800,12800,12800,0
|
|
20230607,160800,949943290,12800,12800,12800,12800,0
|
|
20230607,160700,949943290,12800,12800,12800,12800,0
|
|
20230607,160600,949943290,12800,12800,12800,12800,0
|
|
20230607,160500,949943290,12800,12800,12800,12800,0
|
|
20230607,160400,949943290,12800,12800,12800,12800,0
|
|
20230607,160300,949943290,12800,12800,12800,12800,0
|
|
20230607,160200,949943290,12800,12800,12800,12800,0
|
|
20230607,160100,949943290,12800,12800,12800,12800,0
|
|
20230607,160000,949943290,12800,12800,12800,12800,0
|
|
20230607,155900,949943290,12800,12800,12800,12800,0
|
|
20230607,155800,949943290,12800,12800,12800,12800,0
|
|
20230607,155700,949943290,12800,12800,12800,12800,0
|
|
20230607,155600,949943290,12800,12800,12800,12800,0
|
|
20230607,155500,949943290,12800,12800,12800,12800,0
|
|
20230607,155400,949943290,12800,12800,12800,12800,0
|
|
20230607,155300,949943290,12800,12800,12800,12800,0
|
|
20230607,155200,949943290,12800,12800,12800,12800,0
|
|
20230607,155100,949943290,12800,12800,12800,12800,0
|
|
20230607,155000,949943290,12800,12800,12800,12800,0
|
|
20230607,154900,949943290,12800,12800,12800,12800,0
|
|
20230607,154800,949943290,12800,12800,12800,12800,0
|
|
20230607,154700,949943290,12800,12800,12800,12800,0
|
|
20230607,154600,949943290,12800,12800,12800,12800,0
|
|
20230607,154500,949943290,12800,12800,12800,12800,0
|
|
20230607,154400,949943290,12800,12800,12800,12800,0
|
|
20230607,154300,949943290,12800,12800,12800,12800,1005
|
|
20230607,154200,949943290,12800,12800,12800,12800,0
|
|
20230607,154100,949943290,12800,12800,12800,12800,0
|
|
20230607,154000,949943290,12800,12800,12800,12800,0
|
|
20230607,153900,949943290,12800,12800,12800,12800,0
|
|
20230607,153800,949943290,12800,12800,12800,12800,0
|
|
20230607,153700,949943290,12800,12800,12800,12800,0
|
|
20230607,153600,949943290,12800,12800,12800,12800,0
|
|
20230607,153500,949943290,12800,12800,12800,12800,0
|
|
20230607,153400,949943290,12800,12800,12800,12800,0
|
|
20230607,153300,949943290,12800,12800,12800,12800,0
|
|
20230607,153200,949943290,12800,12800,12800,12800,0
|
|
20230607,153100,949943290,12800,12800,12800,12800,0
|
|
20230607,153000,949943290,12800,12800,12800,12800,1005
|
|
20230607,152900,937079290,12810,12810,12810,12810,0
|
|
20230607,152800,937079290,12810,12810,12810,12810,0
|
|
20230607,152700,937079290,12810,12810,12810,12810,0
|
|
20230607,152600,937079290,12810,12810,12810,12810,0
|
|
20230607,152500,937079290,12810,12810,12810,12810,0
|
|
20230607,152400,937079290,12810,12810,12810,12810,0
|
|
20230607,152300,937079290,12810,12810,12810,12810,0
|
|
20230607,152200,937079290,12810,12810,12810,12810,0
|
|
20230607,152100,937079290,12810,12810,12810,12810,0
|
|
20230607,152000,937079290,12810,12810,12810,12810,0
|
|
20230607,151900,937079290,12810,12810,12810,12810,0
|
|
20230607,151800,937079290,12810,12790,12810,12790,2624
|
|
20230607,151700,903503880,12790,12780,12790,12780,440
|
|
20230607,151600,897880660,12760,12760,12770,12760,911
|
|
20230607,151500,886252860,12760,12750,12760,12750,138
|
|
20230607,151400,884492080,12750,12750,12750,12750,21
|
|
20230607,151300,884224330,12750,12750,12750,12750,0
|
|
20230607,151200,884224330,12750,12750,12750,12750,0
|
|
20230607,151100,884224330,12750,12760,12760,12750,18
|
|
20230607,151000,883994800,12760,12770,12770,12760,8
|
|
20230607,150900,883892670,12770,12760,12770,12760,391
|
|
20230607,150800,878903500,12760,12750,12760,12750,632
|
|
20230607,150700,870841290,12750,12750,12750,12750,111
|
|
20230607,150600,869426040,12750,12750,12750,12750,100
|
|
20230607,150500,868151040,12750,12750,12750,12750,40
|
|
20230607,150400,867641040,12750,12750,12750,12750,10
|
|
20230607,150300,867513540,12750,12750,12750,12750,190
|
|
20230607,150200,865091040,12750,12740,12750,12740,129
|
|
20230607,150100,863446570,12740,12740,12740,12740,0
|
|
20230607,150000,863446570,12740,12740,12740,12740,0
|
|
20230607,145900,863446570,12740,12740,12740,12740,1
|
|
20230607,145800,863433830,12740,12750,12750,12740,251
|
|
20230607,145700,860236080,12780,12780,12780,12780,0
|
|
20230607,145600,860236080,12780,12780,12780,12780,0
|
|
20230607,145500,860236080,12780,12780,12780,12780,0
|
|
20230607,145400,860236080,12780,12780,12780,12780,0
|
|
20230607,145300,860236080,12780,12770,12780,12770,50
|
|
20230607,145200,859597090,12780,12780,12780,12780,0
|
|
20230607,145100,859597090,12780,12780,12780,12780,0
|
|
20230607,145000,859597090,12780,12780,12780,12780,0
|
|
20230607,144900,859597090,12780,12730,12780,12730,3
|
|
20230607,144800,859558850,12780,12780,12780,12780,0
|
|
20230607,144700,859558850,12780,12750,12780,12750,1300
|
|
20230607,144600,842953850,12720,12720,12720,12720,3
|
|
20230607,144500,842915690,12720,12720,12720,12720,3
|
|
20230607,144400,842877530,12720,12720,12720,12720,0
|
|
20230607,144300,842877530,12720,12720,12720,12720,0
|
|
20230607,144200,842877530,12720,12730,12730,12720,200
|
|
20230607,144100,840333030,12740,12740,12740,12740,0
|
|
20230607,144000,840333030,12740,12740,12740,12740,0
|
|
20230607,143900,840333030,12740,12740,12740,12740,28
|
|
20230607,143800,839976310,12740,12740,12740,12740,0
|
|
20230607,143700,839976310,12740,12740,12740,12740,0
|
|
20230607,143600,839976310,12740,12740,12740,12740,15
|
|
20230607,143500,839785210,12740,12740,12740,12740,0
|
|
20230607,143400,839785210,12740,12740,12740,12740,0
|
|
20230607,143300,839785210,12740,12740,12740,12740,97
|
|
20230607,143200,838549430,12740,12740,12740,12740,0
|
|
20230607,143100,838549430,12740,12740,12740,12740,0
|
|
20230607,143000,838549430,12740,12740,12740,12740,0
|
|
20230607,142900,838549430,12740,12740,12740,12740,0
|
|
20230607,142800,838549430,12740,12740,12740,12740,0
|
|
20230607,142700,838549430,12740,12740,12740,12740,10
|
|
20230607,142600,838422030,12740,12740,12740,12740,0
|
|
20230607,142500,838422030,12740,12740,12740,12740,0
|
|
20230607,142400,838422030,12740,12740,12740,12740,0
|
|
20230607,142300,838422030,12740,12740,12740,12740,0
|
|
20230607,142200,838422030,12740,12740,12740,12740,0
|
|
20230607,142100,838422030,12740,12740,12740,12740,0
|
|
20230607,142000,838422030,12740,12750,12750,12740,430
|
|
20230607,141900,832941520,12750,12800,12800,12750,348
|
|
20230607,141800,828501460,12800,12800,12800,12800,0
|
|
20230607,141700,828501460,12800,12800,12800,12800,5
|
|
20230607,141600,828437460,12800,12800,12800,12800,1
|
|
20230607,141500,828424660,12800,12800,12800,12800,1
|
|
20230607,141400,828411860,12800,12800,12800,12800,0
|
|
20230607,141300,828411860,12800,12800,12800,12800,0
|
|
20230607,141200,828411860,12800,12800,12800,12800,0
|
|
20230607,141100,828411860,12800,12800,12800,12800,0
|
|
20230607,141000,828411860,12800,12800,12800,12800,221
|
|
20230607,140900,825583060,12800,12800,12800,12800,0
|
|
20230607,140800,825583060,12800,12800,12800,12800,0
|
|
20230607,140700,825583060,12800,12800,12800,12800,0
|
|
20230607,140600,825583060,12800,12800,12800,12800,0
|
|
20230607,140500,825583060,12800,12800,12800,12800,5
|
|
20230607,140400,825519060,12800,12800,12800,12800,21
|
|
20230607,140300,825250260,12800,12800,12800,12800,127
|
|
20230607,140200,823624660,12830,12830,12830,12830,0
|
|
20230607,140100,823624660,12830,12830,12830,12830,12
|
|
20230607,140000,823470700,12830,12830,12830,12830,1
|
|
20230607,135900,823457870,12790,12800,12800,12750,128
|
|
20230607,135800,821823040,12830,12830,12830,12830,0
|
|
20230607,135700,821823040,12830,12830,12830,12830,4
|
|
20230607,135600,821771720,12830,12830,12830,12830,69
|
|
20230607,135500,820886450,12830,12830,12830,12830,0
|
|
20230607,135400,820886450,12830,12830,12830,12830,3
|
|
20230607,135300,820847960,12840,12840,12840,12840,0
|
|
20230607,135200,820847960,12840,12820,12840,12820,390
|
|
20230607,135100,815844460,12820,12820,12820,12820,0
|
|
20230607,135000,815844460,12820,12820,12820,12820,0
|
|
20230607,134900,815844460,12820,12820,12820,12820,118
|
|
20230607,134800,814331700,12820,12800,12820,12800,245
|
|
20230607,134700,811193210,12760,12760,12760,12760,0
|
|
20230607,134600,811193210,12760,12760,12760,12760,602
|
|
20230607,134500,803511690,12760,12760,12760,12760,0
|
|
20230607,134400,803511690,12760,12770,12770,12760,357
|
|
20230607,134300,798952920,12770,12780,12780,12770,10
|
|
20230607,134200,798825190,12780,12780,12780,12780,192
|
|
20230607,134100,796371430,12810,12810,12810,12810,0
|
|
20230607,134000,796371430,12810,12800,12810,12800,200
|
|
20230607,133900,793809580,12800,12800,12800,12800,0
|
|
20230607,133800,793809580,12800,12780,12800,12780,125
|
|
20230607,133700,792210540,12770,12770,12770,12770,0
|
|
20230607,133600,792210540,12770,12770,12770,12770,80
|
|
20230607,133500,791188940,12770,12770,12770,12770,16
|
|
20230607,133400,790984620,12760,12760,12760,12760,183
|
|
20230607,133300,788649540,12760,12750,12760,12750,166
|
|
20230607,133200,786531840,12740,12740,12740,12740,100
|
|
20230607,133100,785257840,12740,12740,12740,12740,10
|
|
20230607,133000,785130440,12740,12740,12740,12740,50
|
|
20230607,132900,784493440,12740,12740,12740,12740,10
|
|
20230607,132800,784366040,12740,12740,12750,12740,269
|
|
20230607,132700,780937780,12740,12740,12740,12740,30
|
|
20230607,132600,780555580,12730,12730,12730,12730,0
|
|
20230607,132500,780555580,12730,12730,12730,12730,73
|
|
20230607,132400,779626290,12730,12730,12730,12730,0
|
|
20230607,132300,779626290,12730,12730,12730,12730,3
|
|
20230607,132200,779588100,12720,12720,12720,12720,2
|
|
20230607,132100,779562660,12710,12710,12710,12710,0
|
|
20230607,132000,779562660,12710,12730,12730,12710,750
|
|
20230607,131900,770029460,12730,12730,12730,12730,0
|
|
20230607,131800,770029460,12730,12730,12730,12730,15
|
|
20230607,131700,769838510,12720,12720,12720,12720,0
|
|
20230607,131600,769838510,12720,12720,12720,12720,9
|
|
20230607,131500,769724030,12710,12710,12710,12710,0
|
|
20230607,131400,769724030,12710,12720,12720,12710,138
|
|
20230607,131300,767970040,12710,12680,12710,12680,776
|
|
20230607,131200,758111950,12680,12680,12680,12680,2
|
|
20230607,131100,758086590,12680,12690,12690,12680,60
|
|
20230607,131000,757325690,12680,12680,12680,12680,3
|
|
20230607,130900,757287650,12680,12700,12700,12680,71
|
|
20230607,130800,756387080,12690,12700,12700,12690,21
|
|
20230607,130700,756120390,12700,12700,12700,12700,0
|
|
20230607,130600,756120390,12700,12700,12700,12700,100
|
|
20230607,130500,754850390,12710,12700,12710,12700,210
|
|
20230607,130400,752182390,12700,12700,12700,12700,0
|
|
20230607,130300,752182390,12700,12700,12700,12700,0
|
|
20230607,130200,752182390,12700,12700,12700,12700,0
|
|
20230607,130100,752182390,12700,12700,12700,12700,0
|
|
20230607,130000,752182390,12700,12700,12700,12700,5
|
|
20230607,125900,752118890,12710,12710,12710,12710,2
|
|
20230607,125800,752093470,12700,12700,12710,12700,109
|
|
20230607,125700,750708160,12710,12700,12710,12700,5
|
|
20230607,125600,750644650,12710,12710,12710,12710,118
|
|
20230607,125500,749144870,12710,12710,12710,12710,0
|
|
20230607,125400,749144870,12710,12710,12710,12710,10
|
|
20230607,125300,749017770,12710,12710,12710,12710,0
|
|
20230607,125200,749017770,12710,12710,12710,12710,5
|
|
20230607,125100,748954220,12710,12710,12710,12710,16
|
|
20230607,125000,748750860,12710,12660,12710,12660,2
|
|
20230607,124900,748725490,12660,12670,12670,12660,484
|
|
20230607,124800,742597160,12670,12680,12680,12670,12
|
|
20230607,124700,742445100,12680,12680,12680,12680,70
|
|
20230607,124600,741557500,12680,12690,12690,12680,222
|
|
20230607,124500,738742530,12690,12690,12690,12690,9
|
|
20230607,124400,738628320,12690,12690,12690,12690,111
|
|
20230607,124300,737219730,12700,12700,12700,12700,11
|
|
20230607,124200,737080030,12700,12700,12700,12700,0
|
|
20230607,124100,737080030,12700,12700,12700,12700,10
|
|
20230607,124000,736953030,12690,12690,12690,12690,8
|
|
20230607,123900,736851510,12710,12710,12710,12710,0
|
|
20230607,123800,736851510,12710,12700,12710,12700,141
|
|
20230607,123700,735060190,12690,12690,12690,12690,0
|
|
20230607,123600,735060190,12690,12690,12690,12690,20
|
|
20230607,123500,734806390,12690,12690,12690,12690,196
|
|
20230607,123400,732319150,12700,12700,12700,12700,61
|
|
20230607,123300,731544450,12700,12700,12700,12700,0
|
|
20230607,123200,731544450,12700,12700,12700,12700,49
|
|
20230607,123100,730922150,12700,12710,12710,12700,791
|
|
20230607,123000,720876240,12710,12720,12720,12710,509
|
|
20230607,122900,714404080,12720,12730,12730,12720,110
|
|
20230607,122800,713004710,12730,12730,12730,12730,3
|
|
20230607,122700,712966520,12730,12730,12730,12730,1
|
|
20230607,122600,712953790,12730,12740,12740,12730,11
|
|
20230607,122500,712813680,12740,12740,12740,12740,9
|
|
20230607,122400,712699020,12720,12720,12720,12720,2
|
|
20230607,122300,712673580,12720,12730,12730,12720,518
|
|
20230607,122200,706081680,12730,12730,12730,12730,0
|
|
20230607,122100,706081680,12730,12730,12730,12730,350
|
|
20230607,122000,701626180,12730,12730,12730,12730,0
|
|
20230607,121900,701626180,12730,12730,12730,12730,0
|
|
20230607,121800,701626180,12730,12730,12730,12730,10
|
|
20230607,121700,701498880,12730,12730,12730,12730,10
|
|
20230607,121600,701371580,12730,12730,12730,12730,0
|
|
20230607,121500,701371580,12730,12730,12730,12730,157
|
|
20230607,121400,699372970,12730,12730,12730,12730,20
|
|
20230607,121300,699118370,12730,12730,12730,12730,0
|
|
20230607,121200,699118370,12730,12730,12730,12730,250
|
|
20230607,121100,695935870,12730,12730,12730,12720,603
|
|
20230607,121000,688259980,12730,12740,12740,12720,1723
|
|
20230607,120900,666322900,12740,12740,12740,12740,0
|
|
20230607,120800,666322900,12740,12740,12740,12740,9
|
|
20230607,120700,666208240,12750,12750,12750,12750,0
|
|
20230607,120600,666208240,12750,12750,12750,12750,43
|
|
20230607,120500,665659990,12750,12750,12750,12750,20
|
|
20230607,120400,665404990,12750,12750,12750,12750,30
|
|
20230607,120300,665022490,12750,12750,12750,12750,3
|
|
20230607,120200,664984240,12750,12750,12750,12750,0
|
|
20230607,120100,664984240,12750,12750,12750,12750,27
|
|
20230607,120000,664639990,12750,12750,12750,12750,0
|
|
20230607,115900,664639990,12750,12750,12750,12750,0
|
|
20230607,115800,664639990,12750,12750,12750,12750,0
|
|
20230607,115700,664639990,12750,12750,12750,12750,0
|
|
20230607,115600,664639990,12750,12750,12750,12750,53
|
|
20230607,115500,663964240,12750,12750,12750,12750,0
|
|
20230607,115400,663964240,12750,12750,12750,12750,4
|
|
20230607,115300,663913240,12760,12760,12760,12760,10
|
|
20230607,115200,663785640,12760,12760,12760,12760,1000
|
|
20230607,115100,651025640,12760,12760,12760,12760,1
|
|
20230607,115000,651012880,12760,12770,12770,12760,22
|
|
20230607,114900,650731960,12740,12740,12740,12740,0
|
|
20230607,114800,650731960,12740,12740,12740,12740,0
|
|
20230607,114700,650731960,12740,12740,12740,12740,0
|
|
20230607,114600,650731960,12740,12740,12740,12740,0
|
|
20230607,114500,650731960,12740,12770,12770,12740,1000
|
|
20230607,114400,637975190,12800,12780,12800,12770,11
|
|
20230607,114300,637834680,12770,12770,12770,12770,50
|
|
20230607,114200,637196180,12800,12800,12800,12800,0
|
|
20230607,114100,637196180,12800,12800,12800,12800,0
|
|
20230607,114000,637196180,12800,12800,12800,12800,4
|
|
20230607,113900,637144980,12760,12800,12800,12760,4
|
|
20230607,113800,637093820,12800,12790,12800,12790,1677
|
|
20230607,113700,615628330,12800,12800,12800,12800,4
|
|
20230607,113600,615577130,12760,12770,12770,12760,453
|
|
20230607,113500,609796840,12800,12800,12800,12800,0
|
|
20230607,113400,609796840,12800,12800,12800,12800,0
|
|
20230607,113300,609796840,12800,12800,12800,12800,0
|
|
20230607,113200,609796840,12800,12800,12800,12800,0
|
|
20230607,113100,609796840,12800,12800,12800,12800,1
|
|
20230607,113000,609784040,12800,12800,12800,12800,110
|
|
20230607,112900,608376040,12800,12800,12800,12800,0
|
|
20230607,112800,608376040,12800,12800,12800,12800,1
|
|
20230607,112700,608363240,12760,12760,12760,12760,7
|
|
20230607,112600,608273920,12800,12800,12800,12800,0
|
|
20230607,112500,608273920,12800,12800,12800,12800,0
|
|
20230607,112400,608273920,12800,12800,12800,12800,60
|
|
20230607,112300,607505920,12800,12800,12800,12800,0
|
|
20230607,112200,607505920,12800,12800,12800,12800,0
|
|
20230607,112100,607505920,12800,12800,12800,12800,0
|
|
20230607,112000,607505920,12800,12800,12800,12800,1
|
|
20230607,111900,607493120,12800,12790,12800,12790,45
|
|
20230607,111800,606917450,12750,12750,12750,12750,0
|
|
20230607,111700,606917450,12750,12750,12750,12750,100
|
|
20230607,111600,605642450,12750,12750,12750,12750,0
|
|
20230607,111500,605642450,12750,12750,12750,12750,5
|
|
20230607,111400,605578700,12750,12790,12790,12750,31
|
|
20230607,111300,605183410,12750,12750,12750,12750,10
|
|
20230607,111200,605055910,12750,12760,12760,12750,1200
|
|
20230607,111100,589749520,12790,12790,12790,12790,0
|
|
20230607,111000,589749520,12790,12790,12790,12790,1
|
|
20230607,110900,589736730,12750,12770,12770,12750,1040
|
|
20230607,110800,576464770,12770,12770,12770,12770,4
|
|
20230607,110700,576413690,12770,12770,12770,12770,1
|
|
20230607,110600,576400920,12770,12770,12770,12770,19
|
|
20230607,110500,576158290,12790,12790,12790,12790,1
|
|
20230607,110400,576145500,12770,12790,12790,12770,6
|
|
20230607,110300,576068780,12790,12770,12790,12770,577
|
|
20230607,110200,568690130,12770,12790,12790,12770,157
|
|
20230607,110100,566685200,12790,12790,12790,12790,0
|
|
20230607,110000,566685200,12790,12790,12790,12790,0
|
|
20230607,105900,566685200,12790,12790,12790,12770,910
|
|
20230607,105800,555052990,12790,12790,12790,12790,10
|
|
20230607,105700,554925090,12790,12790,12790,12790,0
|
|
20230607,105600,554925090,12790,12790,12790,12790,2
|
|
20230607,105500,554899510,12790,12790,12790,12790,149
|
|
20230607,105400,552993800,12790,12790,12790,12790,0
|
|
20230607,105300,552993800,12790,12790,12790,12790,0
|
|
20230607,105200,552993800,12790,12790,12790,12790,0
|
|
20230607,105100,552993800,12790,12790,12790,12790,0
|
|
20230607,105000,552993800,12790,12790,12790,12790,49
|
|
20230607,104900,552367090,12780,12810,12810,12780,506
|
|
20230607,104800,545897400,12810,12810,12810,12810,1
|
|
20230607,104700,545884590,12810,12810,12810,12810,51
|
|
20230607,104600,545231280,12820,12820,12820,12820,60
|
|
20230607,104500,544462080,12820,12820,12820,12820,1
|
|
20230607,104400,544449260,12820,12820,12820,12800,7
|
|
20230607,104300,544359620,12800,12810,12820,12800,1641
|
|
20230607,104200,523339660,12810,12800,12810,12800,206
|
|
20230607,104100,520702850,12800,12800,12800,12800,11
|
|
20230607,104000,520562050,12800,12800,12800,12800,200
|
|
20230607,103900,518002050,12810,12810,12810,12810,0
|
|
20230607,103800,518002050,12810,12810,12810,12810,0
|
|
20230607,103700,518002050,12810,12810,12810,12810,0
|
|
20230607,103600,518002050,12810,12810,12810,12810,0
|
|
20230607,103500,518002050,12810,12820,12820,12810,4
|
|
20230607,103400,517950800,12820,12780,12820,12770,1201
|
|
20230607,103300,502613970,12820,12820,12820,12820,0
|
|
20230607,103200,502613970,12820,12800,12820,12800,3
|
|
20230607,103100,502575540,12800,12780,12800,12780,2300
|
|
20230607,103000,473145800,12780,12780,12780,12780,1
|
|
20230607,102900,473133020,12780,12780,12780,12780,0
|
|
20230607,102800,473133020,12780,12770,12780,12760,11
|
|
20230607,102700,472992630,12760,12760,12760,12760,5
|
|
20230607,102600,472928830,12770,12770,12770,12770,0
|
|
20230607,102500,472928830,12770,12770,12770,12770,0
|
|
20230607,102400,472928830,12770,12770,12770,12770,50
|
|
20230607,102300,472290330,12770,12770,12770,12770,0
|
|
20230607,102200,472290330,12770,12770,12770,12770,15
|
|
20230607,102100,472098780,12770,12770,12770,12770,32
|
|
20230607,102000,471690140,12790,12790,12790,12790,99
|
|
20230607,101900,470423930,12790,12790,12790,12790,0
|
|
20230607,101800,470423930,12790,12790,12790,12790,0
|
|
20230607,101700,470423930,12790,12770,12790,12770,22
|
|
20230607,101600,470142970,12760,12780,12780,12760,150
|
|
20230607,101500,468228070,12770,12790,12790,12770,4
|
|
20230607,101400,468176950,12790,12800,12800,12790,437
|
|
20230607,101300,462586220,12800,12800,12800,12800,806
|
|
20230607,101200,452269420,12800,12790,12800,12790,14
|
|
20230607,101100,452090350,12790,12790,12800,12790,101
|
|
20230607,101000,450798550,12790,12790,12790,12790,0
|
|
20230607,100900,450798550,12790,12790,12790,12790,8
|
|
20230607,100800,450696230,12790,12790,12790,12790,1
|
|
20230607,100700,450683440,12790,12790,12790,12750,1084
|
|
20230607,100600,436853820,12790,12780,12790,12770,70
|
|
20230607,100500,435959240,12790,12790,12790,12790,10
|
|
20230607,100400,435831340,12790,12790,12790,12790,1
|
|
20230607,100300,435818550,12780,12780,12780,12780,3
|
|
20230607,100200,435780210,12780,12790,12790,12780,57
|
|
20230607,100100,435051520,12800,12800,12800,12800,0
|
|
20230607,100000,435051520,12800,12800,12800,12800,0
|
|
20230607,095900,435051520,12800,12800,12800,12800,50
|
|
20230607,095800,434411520,12820,12810,12820,12810,101
|
|
20230607,095700,433117200,12840,12800,12840,12800,106
|
|
20230607,095600,431760360,12800,12780,12800,12780,424
|
|
20230607,095500,426341620,12780,12750,12780,12750,11
|
|
20230607,095400,426201340,12780,12780,12780,12780,0
|
|
20230607,095300,426201340,12780,12770,12780,12770,97
|
|
20230607,095200,424962640,12770,12750,12770,12750,2
|
|
20230607,095100,424937120,12730,12740,12770,12730,1004
|
|
20230607,095000,412149280,12770,12770,12770,12770,10
|
|
20230607,094900,412021580,12770,12770,12770,12770,0
|
|
20230607,094800,412021580,12770,12770,12770,12770,0
|
|
20230607,094700,412021580,12770,12770,12770,12770,0
|
|
20230607,094600,412021580,12770,12750,12770,12750,101
|
|
20230607,094500,410733810,12740,12730,12740,12730,170
|
|
20230607,094400,408568110,12740,12740,12740,12740,0
|
|
20230607,094300,408568110,12740,12740,12740,12740,1
|
|
20230607,094200,408555370,12740,12730,12740,12730,46
|
|
20230607,094100,407969780,12740,12750,12750,12740,116
|
|
20230607,094000,406491110,12760,12760,12760,12760,55
|
|
20230607,093900,405789310,12770,12770,12770,12770,0
|
|
20230607,093800,405789310,12770,12760,12770,12750,337
|
|
20230607,093700,401489690,12750,12750,12760,12750,8
|
|
20230607,093600,401387680,12750,12740,12750,12740,99
|
|
20230607,093500,400125520,12740,12730,12740,12720,68
|
|
20230607,093400,399259810,12740,12750,12750,12740,568
|
|
20230607,093300,392023480,12750,12770,12770,12750,389
|
|
20230607,093200,387063400,12770,12760,12770,12750,239
|
|
20230607,093100,384015200,12780,12790,12790,12750,2144
|
|
20230607,093000,356626380,12780,12790,12790,12780,97
|
|
20230607,092900,355386460,12790,12810,12810,12780,312
|
|
20230607,092800,351397470,12790,12810,12810,12790,470
|
|
20230607,092700,345381550,12830,12820,12830,12820,76
|
|
20230607,092600,344407220,12830,12830,12830,12830,10
|
|
20230607,092500,344278920,12830,12840,12850,12830,34
|
|
20230607,092400,343842520,12850,12840,12850,12840,16
|
|
20230607,092300,343637070,12830,12830,12830,12810,28
|
|
20230607,092200,343278030,12820,12820,12820,12820,113
|
|
20230607,092100,341829370,12830,12850,12850,12830,96
|
|
20230607,092000,340595870,12850,12850,12870,12850,172
|
|
20230607,091900,338385450,12850,12800,12850,12800,165
|
|
20230607,091800,336267080,12850,12930,12930,12850,39
|
|
20230607,091700,335765500,12930,12990,13000,12930,1064
|
|
20230607,091600,321962080,12990,13020,13020,12990,201
|
|
20230607,091500,319349560,13020,13000,13040,12990,2007
|
|
20230607,091400,293251310,13000,13000,13080,12990,3647
|
|
20230607,091300,245843030,12990,12840,13000,12840,6405
|
|
20230607,091200,163161120,12830,12820,12830,12820,208
|
|
20230607,091100,160493990,12810,12800,12810,12740,1588
|
|
20230607,091000,140178920,12790,12760,12790,12760,2195
|
|
20230607,090900,112155260,12760,12760,12760,12760,158
|
|
20230607,090800,110139180,12740,12790,12790,12740,3
|
|
20230607,090700,110100910,12790,12740,12800,12740,42
|
|
20230607,090600,109563530,12800,12740,12800,12740,1848
|
|
20230607,090500,85983650,12720,12660,12720,12660,1739
|
|
20230607,090400,63899710,12650,12700,12700,12650,166
|
|
20230607,090300,61794870,12690,12710,12710,12690,174
|
|
20230607,090200,59584720,12710,12720,12720,12710,157
|
|
20230607,090100,57588020,12720,12730,12730,12720,283
|
|
20230607,090000,53987220,12730,12760,12760,12730,4232
|