592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184900,187680130,6760,6760,6760,6760,561
|
|
20230630,184800,187680130,6760,6760,6760,6760,0
|
|
20230630,184700,187680130,6760,6760,6760,6760,0
|
|
20230630,184600,187680130,6760,6760,6760,6760,0
|
|
20230630,184500,187680130,6760,6760,6760,6760,0
|
|
20230630,184400,187680130,6760,6760,6760,6760,0
|
|
20230630,184300,187680130,6760,6760,6760,6760,0
|
|
20230630,184200,187680130,6760,6760,6760,6760,0
|
|
20230630,184100,187680130,6760,6760,6760,6760,0
|
|
20230630,184000,187680130,6760,6760,6760,6760,0
|
|
20230630,183900,187680130,6760,6760,6760,6760,0
|
|
20230630,183800,187680130,6760,6760,6760,6760,0
|
|
20230630,183700,187680130,6760,6760,6760,6760,0
|
|
20230630,183600,187680130,6760,6760,6760,6760,0
|
|
20230630,183500,187680130,6760,6760,6760,6760,0
|
|
20230630,183400,187680130,6760,6760,6760,6760,0
|
|
20230630,183300,187680130,6760,6760,6760,6760,0
|
|
20230630,183200,187680130,6760,6760,6760,6760,0
|
|
20230630,183100,187680130,6760,6760,6760,6760,0
|
|
20230630,183000,187680130,6760,6760,6760,6760,0
|
|
20230630,182900,187680130,6760,6760,6760,6760,0
|
|
20230630,182800,187680130,6760,6760,6760,6760,0
|
|
20230630,182700,187680130,6760,6760,6760,6760,0
|
|
20230630,182600,187680130,6760,6760,6760,6760,0
|
|
20230630,182500,187680130,6760,6760,6760,6760,0
|
|
20230630,182400,187680130,6760,6760,6760,6760,0
|
|
20230630,182300,187680130,6760,6760,6760,6760,0
|
|
20230630,182200,187680130,6760,6760,6760,6760,0
|
|
20230630,182100,187680130,6760,6760,6760,6760,0
|
|
20230630,182000,187680130,6760,6760,6760,6760,0
|
|
20230630,181900,187680130,6760,6760,6760,6760,561
|
|
20230630,181800,187680130,6760,6760,6760,6760,0
|
|
20230630,181700,187680130,6760,6760,6760,6760,0
|
|
20230630,181600,187680130,6760,6760,6760,6760,0
|
|
20230630,181500,187680130,6760,6760,6760,6760,0
|
|
20230630,181400,187680130,6760,6760,6760,6760,0
|
|
20230630,181300,187680130,6760,6760,6760,6760,0
|
|
20230630,181200,187680130,6760,6760,6760,6760,0
|
|
20230630,181100,187680130,6760,6760,6760,6760,0
|
|
20230630,181000,187680130,6760,6760,6760,6760,0
|
|
20230630,180900,187680130,6760,6760,6760,6760,0
|
|
20230630,180800,187680130,6760,6760,6760,6760,0
|
|
20230630,180700,187680130,6760,6760,6760,6760,0
|
|
20230630,180600,187680130,6760,6760,6760,6760,0
|
|
20230630,180500,187680130,6760,6760,6760,6760,0
|
|
20230630,180400,187680130,6760,6760,6760,6760,0
|
|
20230630,180300,187680130,6760,6760,6760,6760,0
|
|
20230630,180200,187680130,6760,6760,6760,6760,0
|
|
20230630,180100,187680130,6760,6760,6760,6760,0
|
|
20230630,180000,187680130,6760,6760,6760,6760,0
|
|
20230630,175900,187680130,6760,6760,6760,6760,0
|
|
20230630,175800,187680130,6760,6760,6760,6760,0
|
|
20230630,175700,187680130,6760,6760,6760,6760,0
|
|
20230630,175600,187680130,6760,6760,6760,6760,0
|
|
20230630,175500,187680130,6760,6760,6760,6760,0
|
|
20230630,175400,187680130,6760,6760,6760,6760,0
|
|
20230630,175300,187680130,6760,6760,6760,6760,0
|
|
20230630,175200,187680130,6760,6760,6760,6760,0
|
|
20230630,175100,187680130,6760,6760,6760,6760,0
|
|
20230630,175000,187680130,6760,6760,6760,6760,0
|
|
20230630,174900,187680130,6760,6760,6760,6760,561
|
|
20230630,174800,187680130,6760,6760,6760,6760,0
|
|
20230630,174700,187680130,6760,6760,6760,6760,0
|
|
20230630,174600,187680130,6760,6760,6760,6760,0
|
|
20230630,174500,187680130,6760,6760,6760,6760,0
|
|
20230630,174400,187680130,6760,6760,6760,6760,0
|
|
20230630,174300,187680130,6760,6760,6760,6760,0
|
|
20230630,174200,187680130,6760,6760,6760,6760,0
|
|
20230630,174100,187680130,6760,6760,6760,6760,0
|
|
20230630,174000,187680130,6760,6760,6760,6760,0
|
|
20230630,173900,187680130,6760,6760,6760,6760,0
|
|
20230630,173800,187680130,6760,6760,6760,6760,0
|
|
20230630,173700,187680130,6760,6760,6760,6760,0
|
|
20230630,173600,187680130,6760,6760,6760,6760,0
|
|
20230630,173500,187680130,6760,6760,6760,6760,0
|
|
20230630,173400,187680130,6760,6760,6760,6760,0
|
|
20230630,173300,187680130,6760,6760,6760,6760,0
|
|
20230630,173200,187680130,6760,6760,6760,6760,0
|
|
20230630,173100,187680130,6760,6760,6760,6760,0
|
|
20230630,173000,187680130,6760,6760,6760,6760,0
|
|
20230630,172900,187680130,6760,6760,6760,6760,0
|
|
20230630,172800,187680130,6760,6760,6760,6760,0
|
|
20230630,172700,187680130,6760,6760,6760,6760,0
|
|
20230630,172600,187680130,6760,6760,6760,6760,0
|
|
20230630,172500,187680130,6760,6760,6760,6760,0
|
|
20230630,172400,187680130,6760,6760,6760,6760,0
|
|
20230630,172300,187680130,6760,6760,6760,6760,0
|
|
20230630,172200,187680130,6760,6760,6760,6760,0
|
|
20230630,172100,187680130,6760,6760,6760,6760,0
|
|
20230630,172000,187680130,6760,6760,6760,6760,0
|
|
20230630,171900,187680130,6760,6760,6760,6760,561
|
|
20230630,171800,187680130,6760,6760,6760,6760,0
|
|
20230630,171700,187680130,6760,6760,6760,6760,0
|
|
20230630,171600,187680130,6760,6760,6760,6760,0
|
|
20230630,171500,187680130,6760,6760,6760,6760,0
|
|
20230630,171400,187680130,6760,6760,6760,6760,0
|
|
20230630,171300,187680130,6760,6760,6760,6760,0
|
|
20230630,171200,187680130,6760,6760,6760,6760,0
|
|
20230630,171100,187680130,6760,6760,6760,6760,0
|
|
20230630,171000,187680130,6760,6760,6760,6760,0
|
|
20230630,170900,187680130,6760,6760,6760,6760,0
|
|
20230630,170800,187680130,6760,6760,6760,6760,0
|
|
20230630,170700,187680130,6760,6760,6760,6760,0
|
|
20230630,170600,187680130,6760,6760,6760,6760,0
|
|
20230630,170500,187680130,6760,6760,6760,6760,0
|
|
20230630,170400,187680130,6760,6760,6760,6760,0
|
|
20230630,170300,187680130,6760,6760,6760,6760,0
|
|
20230630,170200,187680130,6760,6760,6760,6760,0
|
|
20230630,170100,187680130,6760,6760,6760,6760,0
|
|
20230630,170000,187680130,6760,6760,6760,6760,0
|
|
20230630,165900,187680130,6760,6760,6760,6760,0
|
|
20230630,165800,187680130,6760,6760,6760,6760,0
|
|
20230630,165700,187680130,6760,6760,6760,6760,0
|
|
20230630,165600,187680130,6760,6760,6760,6760,0
|
|
20230630,165500,187680130,6760,6760,6760,6760,0
|
|
20230630,165400,187680130,6760,6760,6760,6760,0
|
|
20230630,165300,187680130,6760,6760,6760,6760,0
|
|
20230630,165200,187680130,6760,6760,6760,6760,0
|
|
20230630,165100,187680130,6760,6760,6760,6760,0
|
|
20230630,165000,187680130,6760,6760,6760,6760,0
|
|
20230630,164900,187680130,6760,6760,6760,6760,561
|
|
20230630,164800,187680130,6760,6760,6760,6760,0
|
|
20230630,164700,187680130,6760,6760,6760,6760,0
|
|
20230630,164600,187680130,6760,6760,6760,6760,0
|
|
20230630,164500,187680130,6760,6760,6760,6760,0
|
|
20230630,164400,187680130,6760,6760,6760,6760,0
|
|
20230630,164300,187680130,6760,6760,6760,6760,0
|
|
20230630,164200,187680130,6760,6760,6760,6760,0
|
|
20230630,164100,187680130,6760,6760,6760,6760,0
|
|
20230630,164000,187680130,6760,6760,6760,6760,0
|
|
20230630,163900,187680130,6760,6760,6760,6760,0
|
|
20230630,163800,187680130,6760,6760,6760,6760,0
|
|
20230630,163700,187680130,6760,6760,6760,6760,0
|
|
20230630,163600,187680130,6760,6760,6760,6760,0
|
|
20230630,163500,187680130,6760,6760,6760,6760,0
|
|
20230630,163400,187680130,6760,6760,6760,6760,0
|
|
20230630,163300,187680130,6760,6760,6760,6760,0
|
|
20230630,163200,187680130,6760,6760,6760,6760,0
|
|
20230630,163100,187680130,6760,6760,6760,6760,0
|
|
20230630,163000,187680130,6760,6760,6760,6760,0
|
|
20230630,162900,187680130,6760,6760,6760,6760,0
|
|
20230630,162800,187680130,6760,6760,6760,6760,0
|
|
20230630,162700,187680130,6760,6760,6760,6760,0
|
|
20230630,162600,187680130,6760,6760,6760,6760,0
|
|
20230630,162500,187680130,6760,6760,6760,6760,0
|
|
20230630,162400,187680130,6760,6760,6760,6760,0
|
|
20230630,162300,187680130,6760,6760,6760,6760,0
|
|
20230630,162200,187680130,6760,6760,6760,6760,0
|
|
20230630,162100,187680130,6760,6760,6760,6760,0
|
|
20230630,162000,187680130,6760,6760,6760,6760,0
|
|
20230630,161900,187680130,6760,6760,6760,6760,561
|
|
20230630,161800,187680130,6760,6760,6760,6760,0
|
|
20230630,161700,187680130,6760,6760,6760,6760,0
|
|
20230630,161600,187680130,6760,6760,6760,6760,0
|
|
20230630,161500,187680130,6760,6760,6760,6760,0
|
|
20230630,161400,187680130,6760,6760,6760,6760,0
|
|
20230630,161300,187680130,6760,6760,6760,6760,0
|
|
20230630,161200,187680130,6760,6760,6760,6760,0
|
|
20230630,161100,187680130,6760,6760,6760,6760,0
|
|
20230630,161000,187680130,6760,6760,6760,6760,0
|
|
20230630,160900,187680130,6760,6760,6760,6760,0
|
|
20230630,160800,187680130,6760,6760,6760,6760,0
|
|
20230630,160700,187680130,6760,6760,6760,6760,0
|
|
20230630,160600,187680130,6760,6760,6760,6760,0
|
|
20230630,160500,187680130,6760,6760,6760,6760,0
|
|
20230630,160400,187680130,6760,6760,6760,6760,0
|
|
20230630,160300,187680130,6760,6760,6760,6760,0
|
|
20230630,160200,187680130,6760,6760,6760,6760,0
|
|
20230630,160100,187680130,6760,6760,6760,6760,0
|
|
20230630,160000,187680130,6760,6760,6760,6760,0
|
|
20230630,155900,187680130,6760,6760,6760,6760,0
|
|
20230630,155800,187680130,6760,6760,6760,6760,0
|
|
20230630,155700,187680130,6760,6760,6760,6760,0
|
|
20230630,155600,187680130,6760,6760,6760,6760,0
|
|
20230630,155500,187680130,6760,6760,6760,6760,0
|
|
20230630,155400,187680130,6760,6760,6760,6760,0
|
|
20230630,155300,187680130,6760,6760,6760,6760,0
|
|
20230630,155200,187680130,6760,6760,6760,6760,0
|
|
20230630,155100,187680130,6760,6760,6760,6760,0
|
|
20230630,155000,187680130,6760,6760,6760,6760,0
|
|
20230630,154900,187680130,6760,6760,6760,6760,561
|
|
20230630,154800,187680130,6760,6760,6760,6760,0
|
|
20230630,154700,187680130,6760,6760,6760,6760,0
|
|
20230630,154600,187680130,6760,6760,6760,6760,0
|
|
20230630,154500,187680130,6760,6760,6760,6760,0
|
|
20230630,154400,187680130,6760,6760,6760,6760,0
|
|
20230630,154300,187680130,6760,6760,6760,6760,0
|
|
20230630,154200,187680130,6760,6760,6760,6760,0
|
|
20230630,154100,187680130,6760,6760,6760,6760,0
|
|
20230630,154000,187680130,6760,6760,6760,6760,0
|
|
20230630,153900,187680130,6760,6760,6760,6760,0
|
|
20230630,153800,187680130,6760,6760,6760,6760,0
|
|
20230630,153700,187680130,6760,6760,6760,6760,0
|
|
20230630,153600,187680130,6760,6760,6760,6760,0
|
|
20230630,153500,187680130,6760,6760,6760,6760,0
|
|
20230630,153400,187680130,6760,6760,6760,6760,0
|
|
20230630,153300,187680130,6760,6760,6760,6760,0
|
|
20230630,153200,187680130,6760,6760,6760,6760,0
|
|
20230630,153100,187680130,6760,6760,6760,6760,0
|
|
20230630,153000,187680130,6760,6760,6760,6760,561
|
|
20230630,152900,183887770,6750,6750,6750,6750,0
|
|
20230630,152800,183887770,6750,6750,6750,6750,0
|
|
20230630,152700,183887770,6750,6750,6750,6750,0
|
|
20230630,152600,183887770,6750,6750,6750,6750,0
|
|
20230630,152500,183887770,6750,6750,6750,6750,0
|
|
20230630,152400,183887770,6750,6750,6750,6750,0
|
|
20230630,152300,183887770,6750,6750,6750,6750,0
|
|
20230630,152200,183887770,6750,6750,6750,6750,0
|
|
20230630,152100,183887770,6750,6750,6750,6750,0
|
|
20230630,152000,183887770,6750,6750,6750,6750,0
|
|
20230630,151900,183887770,6750,6750,6750,6750,736
|
|
20230630,151800,178919770,6750,6750,6750,6750,3767
|
|
20230630,151700,153492520,6750,6750,6750,6750,0
|
|
20230630,151600,153492520,6750,6730,6750,6730,110
|
|
20230630,151500,152752020,6730,6730,6730,6730,493
|
|
20230630,151400,149434130,6730,6740,6740,6730,24
|
|
20230630,151300,149272570,6740,6740,6740,6740,0
|
|
20230630,151200,149272570,6740,6720,6740,6720,36
|
|
20230630,151100,149030030,6730,6730,6730,6730,15
|
|
20230630,151000,148929080,6720,6720,6720,6720,30
|
|
20230630,150900,148727480,6740,6740,6740,6740,0
|
|
20230630,150800,148727480,6740,6740,6740,6740,3
|
|
20230630,150700,148707260,6730,6730,6730,6730,0
|
|
20230630,150600,148707260,6730,6730,6730,6730,0
|
|
20230630,150500,148707260,6730,6730,6730,6730,0
|
|
20230630,150400,148707260,6730,6730,6730,6730,0
|
|
20230630,150300,148707260,6730,6730,6730,6730,0
|
|
20230630,150200,148707260,6730,6730,6730,6730,40
|
|
20230630,150100,148438060,6740,6740,6740,6740,0
|
|
20230630,150000,148438060,6740,6740,6740,6740,0
|
|
20230630,145900,148438060,6740,6740,6740,6740,779
|
|
20230630,145800,143187600,6730,6730,6730,6730,292
|
|
20230630,145700,141222440,6740,6740,6740,6740,102
|
|
20230630,145600,140534960,6740,6740,6740,6740,0
|
|
20230630,145500,140534960,6740,6740,6740,6740,0
|
|
20230630,145400,140534960,6740,6740,6740,6740,0
|
|
20230630,145300,140534960,6740,6740,6740,6740,1429
|
|
20230630,145200,130903500,6750,6750,6750,6750,0
|
|
20230630,145100,130903500,6750,6750,6750,6750,0
|
|
20230630,145000,130903500,6750,6750,6750,6750,0
|
|
20230630,144900,130903500,6750,6750,6750,6750,38
|
|
20230630,144800,130647000,6750,6750,6750,6750,9
|
|
20230630,144700,130586250,6750,6750,6750,6750,0
|
|
20230630,144600,130586250,6750,6750,6750,6750,0
|
|
20230630,144500,130586250,6750,6750,6750,6750,0
|
|
20230630,144400,130586250,6750,6750,6750,6750,0
|
|
20230630,144300,130586250,6750,6750,6750,6750,0
|
|
20230630,144200,130586250,6750,6750,6750,6750,0
|
|
20230630,144100,130586250,6750,6750,6750,6750,0
|
|
20230630,144000,130586250,6750,6750,6750,6750,20
|
|
20230630,143900,130451250,6740,6740,6740,6740,0
|
|
20230630,143800,130451250,6740,6750,6750,6740,6
|
|
20230630,143700,130410760,6750,6750,6750,6750,71
|
|
20230630,143600,129931510,6750,6750,6750,6750,0
|
|
20230630,143500,129931510,6750,6750,6750,6750,0
|
|
20230630,143400,129931510,6750,6750,6750,6750,0
|
|
20230630,143300,129931510,6750,6750,6750,6750,0
|
|
20230630,143200,129931510,6750,6750,6750,6750,72
|
|
20230630,143100,129445510,6750,6750,6750,6750,713
|
|
20230630,143000,124632760,6720,6720,6720,6720,0
|
|
20230630,142900,124632760,6720,6720,6720,6720,0
|
|
20230630,142800,124632760,6720,6720,6720,6720,52
|
|
20230630,142700,124283320,6720,6720,6720,6720,0
|
|
20230630,142600,124283320,6720,6720,6720,6720,0
|
|
20230630,142500,124283320,6720,6720,6720,6720,0
|
|
20230630,142400,124283320,6720,6730,6730,6720,511
|
|
20230630,142300,120847540,6730,6730,6730,6730,0
|
|
20230630,142200,120847540,6730,6740,6740,6730,404
|
|
20230630,142100,118128420,6740,6740,6740,6740,0
|
|
20230630,142000,118128420,6740,6740,6740,6740,35
|
|
20230630,141900,117892520,6750,6750,6750,6750,0
|
|
20230630,141800,117892520,6750,6750,6750,6750,39
|
|
20230630,141700,117629270,6750,6750,6750,6750,0
|
|
20230630,141600,117629270,6750,6750,6750,6750,0
|
|
20230630,141500,117629270,6750,6750,6750,6750,0
|
|
20230630,141400,117629270,6750,6750,6750,6750,0
|
|
20230630,141300,117629270,6750,6750,6750,6750,0
|
|
20230630,141200,117629270,6750,6750,6750,6750,0
|
|
20230630,141100,117629270,6750,6750,6750,6750,1
|
|
20230630,141000,117622520,6750,6750,6750,6750,0
|
|
20230630,140900,117622520,6750,6750,6750,6750,39
|
|
20230630,140800,117359270,6740,6740,6740,6740,0
|
|
20230630,140700,117359270,6740,6740,6740,6740,0
|
|
20230630,140600,117359270,6740,6740,6740,6740,0
|
|
20230630,140500,117359270,6740,6740,6740,6740,0
|
|
20230630,140400,117359270,6740,6740,6740,6740,180
|
|
20230630,140300,116146070,6740,6740,6740,6740,0
|
|
20230630,140200,116146070,6740,6740,6740,6740,0
|
|
20230630,140100,116146070,6740,6740,6740,6740,0
|
|
20230630,140000,116146070,6740,6740,6740,6740,0
|
|
20230630,135900,116146070,6740,6740,6740,6740,0
|
|
20230630,135800,116146070,6740,6740,6740,6740,92
|
|
20230630,135700,115525990,6740,6740,6740,6740,592
|
|
20230630,135600,111535910,6750,6750,6750,6750,19
|
|
20230630,135500,111407660,6740,6740,6740,6740,0
|
|
20230630,135400,111407660,6740,6740,6740,6740,0
|
|
20230630,135300,111407660,6740,6740,6740,6740,0
|
|
20230630,135200,111407660,6740,6740,6740,6740,0
|
|
20230630,135100,111407660,6740,6740,6740,6740,0
|
|
20230630,135000,111407660,6740,6740,6740,6740,2
|
|
20230630,134900,111394180,6730,6730,6730,6730,0
|
|
20230630,134800,111394180,6730,6730,6730,6730,0
|
|
20230630,134700,111394180,6730,6730,6730,6730,0
|
|
20230630,134600,111394180,6730,6730,6730,6730,148
|
|
20230630,134500,110398140,6750,6750,6750,6750,0
|
|
20230630,134400,110398140,6750,6750,6750,6750,0
|
|
20230630,134300,110398140,6750,6750,6750,6750,0
|
|
20230630,134200,110398140,6750,6750,6750,6750,0
|
|
20230630,134100,110398140,6750,6750,6750,6750,0
|
|
20230630,134000,110398140,6750,6750,6750,6750,0
|
|
20230630,133900,110398140,6750,6740,6750,6740,87
|
|
20230630,133800,109811000,6740,6740,6740,6740,0
|
|
20230630,133700,109811000,6740,6740,6740,6740,0
|
|
20230630,133600,109811000,6740,6740,6740,6740,0
|
|
20230630,133500,109811000,6740,6740,6740,6740,0
|
|
20230630,133400,109811000,6740,6740,6740,6740,189
|
|
20230630,133300,108537140,6750,6750,6750,6750,43
|
|
20230630,133200,108246890,6740,6740,6740,6740,0
|
|
20230630,133100,108246890,6740,6740,6740,6740,0
|
|
20230630,133000,108246890,6740,6740,6740,6740,0
|
|
20230630,132900,108246890,6740,6740,6740,6740,0
|
|
20230630,132800,108246890,6740,6740,6740,6740,0
|
|
20230630,132700,108246890,6740,6740,6740,6740,0
|
|
20230630,132600,108246890,6740,6740,6740,6740,0
|
|
20230630,132500,108246890,6740,6740,6740,6740,5
|
|
20230630,132400,108213190,6750,6750,6750,6750,0
|
|
20230630,132300,108213190,6750,6750,6750,6750,1
|
|
20230630,132200,108206440,6750,6750,6750,6750,22
|
|
20230630,132100,108057940,6740,6740,6740,6740,0
|
|
20230630,132000,108057940,6740,6740,6740,6740,0
|
|
20230630,131900,108057940,6740,6740,6740,6740,0
|
|
20230630,131800,108057940,6740,6740,6740,6740,0
|
|
20230630,131700,108057940,6740,6740,6740,6740,16
|
|
20230630,131600,107950100,6740,6740,6740,6740,0
|
|
20230630,131500,107950100,6740,6740,6740,6740,84
|
|
20230630,131400,107383940,6740,6740,6740,6740,0
|
|
20230630,131300,107383940,6740,6740,6740,6740,0
|
|
20230630,131200,107383940,6740,6740,6740,6740,1
|
|
20230630,131100,107377200,6750,6750,6750,6750,0
|
|
20230630,131000,107377200,6750,6750,6750,6750,0
|
|
20230630,130900,107377200,6750,6750,6750,6750,0
|
|
20230630,130800,107377200,6750,6750,6750,6750,2
|
|
20230630,130700,107363700,6740,6740,6740,6740,0
|
|
20230630,130600,107363700,6740,6740,6740,6740,0
|
|
20230630,130500,107363700,6740,6740,6740,6740,0
|
|
20230630,130400,107363700,6740,6740,6740,6740,0
|
|
20230630,130300,107363700,6740,6740,6740,6740,0
|
|
20230630,130200,107363700,6740,6740,6740,6740,0
|
|
20230630,130100,107363700,6740,6740,6740,6740,500
|
|
20230630,130000,103993700,6740,6740,6740,6740,0
|
|
20230630,125900,103993700,6740,6740,6740,6740,0
|
|
20230630,125800,103993700,6740,6740,6740,6740,0
|
|
20230630,125700,103993700,6740,6740,6740,6740,0
|
|
20230630,125600,103993700,6740,6740,6740,6740,0
|
|
20230630,125500,103993700,6740,6740,6740,6740,0
|
|
20230630,125400,103993700,6740,6740,6740,6740,300
|
|
20230630,125300,101971700,6750,6750,6750,6750,0
|
|
20230630,125200,101971700,6750,6750,6750,6750,558
|
|
20230630,125100,98205200,6750,6750,6750,6750,15
|
|
20230630,125000,98103950,6770,6770,6770,6770,0
|
|
20230630,124900,98103950,6770,6770,6770,6770,0
|
|
20230630,124800,98103950,6770,6770,6770,6770,0
|
|
20230630,124700,98103950,6770,6770,6770,6770,0
|
|
20230630,124600,98103950,6770,6770,6770,6770,38
|
|
20230630,124500,97846690,6770,6770,6770,6770,0
|
|
20230630,124400,97846690,6770,6770,6770,6770,20
|
|
20230630,124300,97711290,6750,6750,6750,6750,0
|
|
20230630,124200,97711290,6750,6750,6750,6750,0
|
|
20230630,124100,97711290,6750,6750,6750,6750,0
|
|
20230630,124000,97711290,6750,6750,6750,6750,1
|
|
20230630,123900,97704540,6750,6750,6750,6750,0
|
|
20230630,123800,97704540,6750,6750,6750,6750,177
|
|
20230630,123700,96509790,6740,6740,6740,6740,0
|
|
20230630,123600,96509790,6740,6740,6740,6740,765
|
|
20230630,123500,91353690,6740,6740,6740,6740,0
|
|
20230630,123400,91353690,6740,6740,6740,6740,1
|
|
20230630,123300,91346950,6730,6730,6730,6730,0
|
|
20230630,123200,91346950,6730,6730,6730,6730,0
|
|
20230630,123100,91346950,6730,6730,6730,6730,0
|
|
20230630,123000,91346950,6730,6730,6730,6730,0
|
|
20230630,122900,91346950,6730,6730,6730,6730,1022
|
|
20230630,122800,84468890,6730,6730,6730,6730,10
|
|
20230630,122700,84401590,6730,6730,6730,6730,0
|
|
20230630,122600,84401590,6730,6730,6730,6730,0
|
|
20230630,122500,84401590,6730,6730,6730,6730,0
|
|
20230630,122400,84401590,6730,6730,6730,6730,0
|
|
20230630,122300,84401590,6730,6730,6730,6730,30
|
|
20230630,122200,84199690,6730,6730,6730,6730,39
|
|
20230630,122100,83937220,6720,6720,6720,6720,0
|
|
20230630,122000,83937220,6720,6720,6720,6720,0
|
|
20230630,121900,83937220,6720,6720,6720,6720,12
|
|
20230630,121800,83856580,6710,6710,6710,6710,0
|
|
20230630,121700,83856580,6710,6710,6710,6710,0
|
|
20230630,121600,83856580,6710,6710,6710,6710,150
|
|
20230630,121500,82850080,6710,6710,6710,6710,0
|
|
20230630,121400,82850080,6710,6710,6710,6710,0
|
|
20230630,121300,82850080,6710,6710,6710,6710,0
|
|
20230630,121200,82850080,6710,6710,6710,6710,0
|
|
20230630,121100,82850080,6710,6710,6710,6710,0
|
|
20230630,121000,82850080,6710,6710,6710,6710,0
|
|
20230630,120900,82850080,6710,6710,6710,6710,0
|
|
20230630,120800,82850080,6710,6710,6710,6710,0
|
|
20230630,120700,82850080,6710,6710,6710,6710,0
|
|
20230630,120600,82850080,6710,6710,6710,6710,0
|
|
20230630,120500,82850080,6710,6750,6750,6710,503
|
|
20230630,120400,79468960,6750,6750,6750,6750,4
|
|
20230630,120300,79441960,6750,6750,6750,6750,107
|
|
20230630,120200,78719710,6750,6750,6750,6750,0
|
|
20230630,120100,78719710,6750,6750,6750,6750,0
|
|
20230630,120000,78719710,6750,6750,6750,6750,12
|
|
20230630,115900,78638710,6760,6760,6760,6760,0
|
|
20230630,115800,78638710,6760,6760,6760,6760,0
|
|
20230630,115700,78638710,6760,6760,6760,6760,10
|
|
20230630,115600,78571110,6750,6750,6750,6750,0
|
|
20230630,115500,78571110,6750,6750,6750,6750,1
|
|
20230630,115400,78564360,6750,6750,6750,6750,0
|
|
20230630,115300,78564360,6750,6750,6750,6750,0
|
|
20230630,115200,78564360,6750,6750,6750,6750,0
|
|
20230630,115100,78564360,6750,6750,6750,6750,0
|
|
20230630,115000,78564360,6750,6750,6750,6750,0
|
|
20230630,114900,78564360,6750,6750,6750,6750,1
|
|
20230630,114800,78557610,6750,6750,6750,6750,2
|
|
20230630,114700,78544110,6750,6750,6750,6750,33
|
|
20230630,114600,78321360,6770,6770,6770,6770,0
|
|
20230630,114500,78321360,6770,6770,6770,6770,0
|
|
20230630,114400,78321360,6770,6770,6770,6770,0
|
|
20230630,114300,78321360,6770,6770,6770,6770,0
|
|
20230630,114200,78321360,6770,6770,6770,6770,37
|
|
20230630,114100,78070870,6750,6750,6750,6750,0
|
|
20230630,114000,78070870,6750,6750,6750,6750,0
|
|
20230630,113900,78070870,6750,6750,6750,6750,0
|
|
20230630,113800,78070870,6750,6750,6750,6750,2
|
|
20230630,113700,78057370,6760,6760,6760,6760,0
|
|
20230630,113600,78057370,6760,6760,6760,6760,3
|
|
20230630,113500,78037090,6760,6760,6760,6760,0
|
|
20230630,113400,78037090,6760,6760,6760,6760,0
|
|
20230630,113300,78037090,6760,6760,6760,6760,10
|
|
20230630,113200,77969490,6760,6760,6760,6760,7
|
|
20230630,113100,77922170,6780,6760,6780,6760,74
|
|
20230630,113000,77421910,6780,6770,6780,6770,35
|
|
20230630,112900,77184640,6770,6770,6770,6770,0
|
|
20230630,112800,77184640,6770,6770,6770,6770,51
|
|
20230630,112700,76839370,6780,6780,6780,6780,0
|
|
20230630,112600,76839370,6780,6780,6780,6780,50
|
|
20230630,112500,76500370,6780,6780,6780,6780,0
|
|
20230630,112400,76500370,6780,6780,6780,6780,1
|
|
20230630,112300,76493590,6780,6780,6780,6780,30
|
|
20230630,112200,76290190,6780,6780,6780,6780,0
|
|
20230630,112100,76290190,6780,6780,6780,6780,30
|
|
20230630,112000,76086790,6780,6770,6780,6770,20
|
|
20230630,111900,75951300,6770,6770,6770,6770,59
|
|
20230630,111800,75551870,6770,6770,6770,6770,0
|
|
20230630,111700,75551870,6770,6770,6770,6770,0
|
|
20230630,111600,75551870,6770,6770,6770,6770,119
|
|
20230630,111500,74746240,6770,6770,6770,6760,162
|
|
20230630,111400,73649520,6750,6750,6750,6750,0
|
|
20230630,111300,73649520,6750,6750,6750,6750,0
|
|
20230630,111200,73649520,6750,6750,6750,6750,0
|
|
20230630,111100,73649520,6750,6750,6750,6750,0
|
|
20230630,111000,73649520,6750,6750,6750,6750,0
|
|
20230630,110900,73649520,6750,6750,6750,6750,0
|
|
20230630,110800,73649520,6750,6750,6750,6750,0
|
|
20230630,110700,73649520,6750,6750,6750,6750,0
|
|
20230630,110600,73649520,6750,6750,6750,6750,0
|
|
20230630,110500,73649520,6750,6750,6750,6750,0
|
|
20230630,110400,73649520,6750,6750,6750,6750,0
|
|
20230630,110300,73649520,6750,6750,6750,6750,0
|
|
20230630,110200,73649520,6750,6750,6750,6750,1
|
|
20230630,110100,73642770,6770,6750,6770,6750,5
|
|
20230630,110000,73608960,6740,6740,6740,6740,0
|
|
20230630,105900,73608960,6740,6740,6740,6740,150
|
|
20230630,105800,72597960,6730,6730,6730,6730,0
|
|
20230630,105700,72597960,6730,6730,6730,6730,0
|
|
20230630,105600,72597960,6730,6730,6730,6730,0
|
|
20230630,105500,72597960,6730,6730,6730,6730,1
|
|
20230630,105400,72591230,6770,6770,6770,6770,10
|
|
20230630,105300,72523530,6730,6740,6740,6730,151
|
|
20230630,105200,71506240,6770,6770,6770,6770,39
|
|
20230630,105100,71242210,6770,6770,6770,6770,19
|
|
20230630,105000,71113580,6760,6760,6760,6760,0
|
|
20230630,104900,71113580,6760,6750,6760,6750,300
|
|
20230630,104800,69086860,6730,6730,6730,6730,2
|
|
20230630,104700,69073400,6760,6760,6760,6760,0
|
|
20230630,104600,69073400,6760,6760,6760,6760,0
|
|
20230630,104500,69073400,6760,6760,6760,6760,0
|
|
20230630,104400,69073400,6760,6760,6760,6760,0
|
|
20230630,104300,69073400,6760,6760,6760,6760,0
|
|
20230630,104200,69073400,6760,6760,6760,6760,30
|
|
20230630,104100,68870600,6760,6760,6760,6760,5
|
|
20230630,104000,68836800,6700,6700,6700,6700,0
|
|
20230630,103900,68836800,6700,6700,6700,6700,0
|
|
20230630,103800,68836800,6700,6720,6720,6700,400
|
|
20230630,103700,66151670,6710,6710,6710,6710,0
|
|
20230630,103600,66151670,6710,6710,6710,6710,0
|
|
20230630,103500,66151670,6710,6710,6710,6710,0
|
|
20230630,103400,66151670,6710,6710,6710,6710,0
|
|
20230630,103300,66151670,6710,6710,6710,6710,0
|
|
20230630,103200,66151670,6710,6710,6710,6710,0
|
|
20230630,103100,66151670,6710,6710,6710,6710,0
|
|
20230630,103000,66151670,6710,6710,6710,6710,0
|
|
20230630,102900,66151670,6710,6710,6710,6710,0
|
|
20230630,102800,66151670,6710,6710,6710,6710,0
|
|
20230630,102700,66151670,6710,6710,6710,6710,0
|
|
20230630,102600,66151670,6710,6710,6710,6710,0
|
|
20230630,102500,66151670,6710,6720,6720,6710,300
|
|
20230630,102400,64137840,6760,6760,6760,6760,5
|
|
20230630,102300,64104040,6750,6750,6750,6750,280
|
|
20230630,102200,62214040,6750,6750,6750,6750,0
|
|
20230630,102100,62214040,6750,6750,6750,6750,100
|
|
20230630,102000,61539040,6710,6710,6710,6710,0
|
|
20230630,101900,61539040,6710,6710,6710,6710,0
|
|
20230630,101800,61539040,6710,6710,6710,6710,0
|
|
20230630,101700,61539040,6710,6710,6710,6710,0
|
|
20230630,101600,61539040,6710,6760,6760,6700,188
|
|
20230630,101500,60275470,6760,6760,6760,6760,0
|
|
20230630,101400,60275470,6760,6760,6760,6760,0
|
|
20230630,101300,60275470,6760,6760,6760,6760,0
|
|
20230630,101200,60275470,6760,6760,6760,6760,0
|
|
20230630,101100,60275470,6760,6760,6760,6760,4
|
|
20230630,101000,60248430,6760,6760,6760,6760,0
|
|
20230630,100900,60248430,6760,6760,6760,6760,38
|
|
20230630,100800,59991550,6730,6730,6730,6730,12
|
|
20230630,100700,59910790,6760,6750,6760,6750,15
|
|
20230630,100600,59809530,6740,6740,6740,6740,0
|
|
20230630,100500,59809530,6740,6740,6740,6740,0
|
|
20230630,100400,59809530,6740,6740,6740,6740,0
|
|
20230630,100300,59809530,6740,6740,6740,6740,0
|
|
20230630,100200,59809530,6740,6740,6740,6740,0
|
|
20230630,100100,59809530,6740,6740,6740,6740,0
|
|
20230630,100000,59809530,6740,6740,6740,6740,0
|
|
20230630,095900,59809530,6740,6740,6740,6740,146
|
|
20230630,095800,58825490,6770,6760,6770,6760,144
|
|
20230630,095700,57850760,6730,6730,6730,6730,15
|
|
20230630,095600,57749810,6750,6750,6750,6750,0
|
|
20230630,095500,57749810,6750,6750,6750,6750,0
|
|
20230630,095400,57749810,6750,6750,6750,6750,323
|
|
20230630,095300,55569560,6760,6750,6760,6750,299
|
|
20230630,095200,53548460,6730,6730,6730,6730,10
|
|
20230630,095100,53481160,6700,6700,6700,6700,0
|
|
20230630,095000,53481160,6700,6760,6760,6700,640
|
|
20230630,094900,49177370,6740,6740,6740,6740,0
|
|
20230630,094800,49177370,6740,6740,6740,6740,100
|
|
20230630,094700,48503370,6730,6730,6730,6730,0
|
|
20230630,094600,48503370,6730,6730,6730,6730,0
|
|
20230630,094500,48503370,6730,6730,6730,6730,50
|
|
20230630,094400,48166870,6740,6760,6760,6740,666
|
|
20230630,094300,43672190,6770,6750,6770,6750,431
|
|
20230630,094200,40756180,6750,6750,6750,6750,230
|
|
20230630,094100,39203680,6750,6730,6750,6730,810
|
|
20230630,094000,33743140,6720,6720,6720,6720,351
|
|
20230630,093900,31384420,6710,6700,6710,6700,137
|
|
20230630,093800,30465160,6700,6700,6700,6700,683
|
|
20230630,093700,25889060,6690,6690,6690,6690,0
|
|
20230630,093600,25889060,6690,6690,6690,6690,216
|
|
20230630,093500,24444020,6690,6690,6690,6690,60
|
|
20230630,093400,24042620,6680,6660,6680,6660,120
|
|
20230630,093300,23241220,6660,6660,6660,6660,307
|
|
20230630,093200,21196600,6660,6660,6660,6660,1
|
|
20230630,093100,21189940,6660,6650,6660,6650,30
|
|
20230630,093000,20990420,6650,6650,6650,6650,116
|
|
20230630,092900,20219020,6650,6650,6650,6650,0
|
|
20230630,092800,20219020,6650,6650,6650,6650,10
|
|
20230630,092700,20152520,6650,6660,6660,6650,570
|
|
20230630,092600,16360050,6660,6660,6660,6660,2
|
|
20230630,092500,16346730,6680,6680,6680,6680,0
|
|
20230630,092400,16346730,6680,6680,6680,6680,190
|
|
20230630,092300,15077530,6670,6670,6670,6670,20
|
|
20230630,092200,14944130,6680,6680,6680,6680,0
|
|
20230630,092100,14944130,6680,6680,6680,6680,0
|
|
20230630,092000,14944130,6680,6670,6680,6670,69
|
|
20230630,091900,14483230,6650,6650,6650,6650,120
|
|
20230630,091800,13685230,6640,6640,6640,6640,1
|
|
20230630,091700,13678590,6640,6640,6640,6640,0
|
|
20230630,091600,13678590,6640,6640,6640,6640,0
|
|
20230630,091500,13678590,6640,6640,6640,6640,285
|
|
20230630,091400,11786190,6670,6670,6670,6670,0
|
|
20230630,091300,11786190,6670,6670,6670,6670,0
|
|
20230630,091200,11786190,6670,6630,6670,6630,1010
|
|
20230630,091100,5060270,6610,6610,6610,6610,395
|
|
20230630,091000,2449320,6640,6640,6640,6640,0
|
|
20230630,090900,2449320,6640,6640,6640,6640,0
|
|
20230630,090800,2449320,6640,6640,6640,6640,0
|
|
20230630,090700,2449320,6640,6610,6640,6610,7
|
|
20230630,090600,2402900,6600,6600,6600,6600,0
|
|
20230630,090500,2402900,6600,6600,6600,6600,0
|
|
20230630,090400,2402900,6600,6600,6600,6600,71
|
|
20230630,090300,1934300,6600,6600,6600,6600,1
|
|
20230630,090200,1927700,6600,6600,6600,6600,20
|
|
20230630,090100,1795700,6590,6580,6590,6580,3
|
|
20230630,090000,1775950,6580,6570,6580,6570,202
|