597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185400,322552110,13840,13840,13840,13840,1561
|
|
20230607,185300,322552110,13840,13840,13840,13840,0
|
|
20230607,185200,322552110,13840,13840,13840,13840,0
|
|
20230607,185100,322552110,13840,13840,13840,13840,0
|
|
20230607,185000,322552110,13840,13840,13840,13840,0
|
|
20230607,184900,322552110,13840,13840,13840,13840,0
|
|
20230607,184800,322552110,13840,13840,13840,13840,0
|
|
20230607,184700,322552110,13840,13840,13840,13840,0
|
|
20230607,184600,322552110,13840,13840,13840,13840,0
|
|
20230607,184500,322552110,13840,13840,13840,13840,0
|
|
20230607,184400,322552110,13840,13840,13840,13840,0
|
|
20230607,184300,322552110,13840,13840,13840,13840,0
|
|
20230607,184200,322552110,13840,13840,13840,13840,0
|
|
20230607,184100,322552110,13840,13840,13840,13840,0
|
|
20230607,184000,322552110,13840,13840,13840,13840,0
|
|
20230607,183900,322552110,13840,13840,13840,13840,0
|
|
20230607,183800,322552110,13840,13840,13840,13840,0
|
|
20230607,183700,322552110,13840,13840,13840,13840,0
|
|
20230607,183600,322552110,13840,13840,13840,13840,0
|
|
20230607,183500,322552110,13840,13840,13840,13840,0
|
|
20230607,183400,322552110,13840,13840,13840,13840,0
|
|
20230607,183300,322552110,13840,13840,13840,13840,0
|
|
20230607,183200,322552110,13840,13840,13840,13840,0
|
|
20230607,183100,322552110,13840,13840,13840,13840,0
|
|
20230607,183000,322552110,13840,13840,13840,13840,0
|
|
20230607,182900,322552110,13840,13840,13840,13840,0
|
|
20230607,182800,322552110,13840,13840,13840,13840,0
|
|
20230607,182700,322552110,13840,13840,13840,13840,0
|
|
20230607,182600,322552110,13840,13840,13840,13840,0
|
|
20230607,182500,322552110,13840,13840,13840,13840,0
|
|
20230607,182400,322552110,13840,13840,13840,13840,1561
|
|
20230607,182300,322552110,13840,13840,13840,13840,0
|
|
20230607,182200,322552110,13840,13840,13840,13840,0
|
|
20230607,182100,322552110,13840,13840,13840,13840,0
|
|
20230607,182000,322552110,13840,13840,13840,13840,0
|
|
20230607,181900,322552110,13840,13840,13840,13840,0
|
|
20230607,181800,322552110,13840,13840,13840,13840,0
|
|
20230607,181700,322552110,13840,13840,13840,13840,0
|
|
20230607,181600,322552110,13840,13840,13840,13840,0
|
|
20230607,181500,322552110,13840,13840,13840,13840,0
|
|
20230607,181400,322552110,13840,13840,13840,13840,0
|
|
20230607,181300,322552110,13840,13840,13840,13840,0
|
|
20230607,181200,322552110,13840,13840,13840,13840,0
|
|
20230607,181100,322552110,13840,13840,13840,13840,0
|
|
20230607,181000,322552110,13840,13840,13840,13840,0
|
|
20230607,180900,322552110,13840,13840,13840,13840,0
|
|
20230607,180800,322552110,13840,13840,13840,13840,0
|
|
20230607,180700,322552110,13840,13840,13840,13840,0
|
|
20230607,180600,322552110,13840,13840,13840,13840,0
|
|
20230607,180500,322552110,13840,13840,13840,13840,0
|
|
20230607,180400,322552110,13840,13840,13840,13840,0
|
|
20230607,180300,322552110,13840,13840,13840,13840,0
|
|
20230607,180200,322552110,13840,13840,13840,13840,0
|
|
20230607,180100,322552110,13840,13840,13840,13840,0
|
|
20230607,180000,322552110,13840,13840,13840,13840,0
|
|
20230607,175900,322552110,13840,13840,13840,13840,0
|
|
20230607,175800,322552110,13840,13840,13840,13840,0
|
|
20230607,175700,322552110,13840,13840,13840,13840,0
|
|
20230607,175600,322552110,13840,13840,13840,13840,0
|
|
20230607,175500,322552110,13840,13840,13840,13840,0
|
|
20230607,175400,322552110,13840,13840,13840,13840,1561
|
|
20230607,175300,322552110,13840,13840,13840,13840,0
|
|
20230607,175200,322552110,13840,13840,13840,13840,0
|
|
20230607,175100,322552110,13840,13840,13840,13840,0
|
|
20230607,175000,322552110,13840,13840,13840,13840,0
|
|
20230607,174900,322552110,13840,13840,13840,13840,0
|
|
20230607,174800,322552110,13840,13840,13840,13840,0
|
|
20230607,174700,322552110,13840,13840,13840,13840,0
|
|
20230607,174600,322552110,13840,13840,13840,13840,0
|
|
20230607,174500,322552110,13840,13840,13840,13840,0
|
|
20230607,174400,322552110,13840,13840,13840,13840,0
|
|
20230607,174300,322552110,13840,13840,13840,13840,0
|
|
20230607,174200,322552110,13840,13840,13840,13840,0
|
|
20230607,174100,322552110,13840,13840,13840,13840,0
|
|
20230607,174000,322552110,13840,13840,13840,13840,0
|
|
20230607,173900,322552110,13840,13840,13840,13840,0
|
|
20230607,173800,322552110,13840,13840,13840,13840,0
|
|
20230607,173700,322552110,13840,13840,13840,13840,0
|
|
20230607,173600,322552110,13840,13840,13840,13840,0
|
|
20230607,173500,322552110,13840,13840,13840,13840,0
|
|
20230607,173400,322552110,13840,13840,13840,13840,0
|
|
20230607,173300,322552110,13840,13840,13840,13840,0
|
|
20230607,173200,322552110,13840,13840,13840,13840,0
|
|
20230607,173100,322552110,13840,13840,13840,13840,0
|
|
20230607,173000,322552110,13840,13840,13840,13840,0
|
|
20230607,172900,322552110,13840,13840,13840,13840,0
|
|
20230607,172800,322552110,13840,13840,13840,13840,0
|
|
20230607,172700,322552110,13840,13840,13840,13840,0
|
|
20230607,172600,322552110,13840,13840,13840,13840,0
|
|
20230607,172500,322552110,13840,13840,13840,13840,0
|
|
20230607,172400,322552110,13840,13840,13840,13840,1561
|
|
20230607,172300,322552110,13840,13840,13840,13840,0
|
|
20230607,172200,322552110,13840,13840,13840,13840,0
|
|
20230607,172100,322552110,13840,13840,13840,13840,0
|
|
20230607,172000,322552110,13840,13840,13840,13840,0
|
|
20230607,171900,322552110,13840,13840,13840,13840,0
|
|
20230607,171800,322552110,13840,13840,13840,13840,0
|
|
20230607,171700,322552110,13840,13840,13840,13840,0
|
|
20230607,171600,322552110,13840,13840,13840,13840,0
|
|
20230607,171500,322552110,13840,13840,13840,13840,0
|
|
20230607,171400,322552110,13840,13840,13840,13840,0
|
|
20230607,171300,322552110,13840,13840,13840,13840,0
|
|
20230607,171200,322552110,13840,13840,13840,13840,0
|
|
20230607,171100,322552110,13840,13840,13840,13840,0
|
|
20230607,171000,322552110,13840,13840,13840,13840,0
|
|
20230607,170900,322552110,13840,13840,13840,13840,0
|
|
20230607,170800,322552110,13840,13840,13840,13840,0
|
|
20230607,170700,322552110,13840,13840,13840,13840,0
|
|
20230607,170600,322552110,13840,13840,13840,13840,0
|
|
20230607,170500,322552110,13840,13840,13840,13840,0
|
|
20230607,170400,322552110,13840,13840,13840,13840,0
|
|
20230607,170300,322552110,13840,13840,13840,13840,0
|
|
20230607,170200,322552110,13840,13840,13840,13840,0
|
|
20230607,170100,322552110,13840,13840,13840,13840,0
|
|
20230607,170000,322552110,13840,13840,13840,13840,0
|
|
20230607,165900,322552110,13840,13840,13840,13840,0
|
|
20230607,165800,322552110,13840,13840,13840,13840,0
|
|
20230607,165700,322552110,13840,13840,13840,13840,0
|
|
20230607,165600,322552110,13840,13840,13840,13840,0
|
|
20230607,165500,322552110,13840,13840,13840,13840,0
|
|
20230607,165400,322552110,13840,13840,13840,13840,1561
|
|
20230607,165300,322552110,13840,13840,13840,13840,0
|
|
20230607,165200,322552110,13840,13840,13840,13840,0
|
|
20230607,165100,322552110,13840,13840,13840,13840,0
|
|
20230607,165000,322552110,13840,13840,13840,13840,0
|
|
20230607,164900,322552110,13840,13840,13840,13840,0
|
|
20230607,164800,322552110,13840,13840,13840,13840,0
|
|
20230607,164700,322552110,13840,13840,13840,13840,0
|
|
20230607,164600,322552110,13840,13840,13840,13840,0
|
|
20230607,164500,322552110,13840,13840,13840,13840,0
|
|
20230607,164400,322552110,13840,13840,13840,13840,0
|
|
20230607,164300,322552110,13840,13840,13840,13840,0
|
|
20230607,164200,322552110,13840,13840,13840,13840,0
|
|
20230607,164100,322552110,13840,13840,13840,13840,0
|
|
20230607,164000,322552110,13840,13840,13840,13840,0
|
|
20230607,163900,322552110,13840,13840,13840,13840,0
|
|
20230607,163800,322552110,13840,13840,13840,13840,0
|
|
20230607,163700,322552110,13840,13840,13840,13840,0
|
|
20230607,163600,322552110,13840,13840,13840,13840,0
|
|
20230607,163500,322552110,13840,13840,13840,13840,0
|
|
20230607,163400,322552110,13840,13840,13840,13840,0
|
|
20230607,163300,322552110,13840,13840,13840,13840,0
|
|
20230607,163200,322552110,13840,13840,13840,13840,0
|
|
20230607,163100,322552110,13840,13840,13840,13840,0
|
|
20230607,163000,322552110,13840,13840,13840,13840,0
|
|
20230607,162900,322552110,13840,13840,13840,13840,0
|
|
20230607,162800,322552110,13840,13840,13840,13840,0
|
|
20230607,162700,322552110,13840,13840,13840,13840,0
|
|
20230607,162600,322552110,13840,13840,13840,13840,0
|
|
20230607,162500,322552110,13840,13840,13840,13840,0
|
|
20230607,162400,322552110,13840,13840,13840,13840,1561
|
|
20230607,162300,322552110,13840,13840,13840,13840,0
|
|
20230607,162200,322552110,13840,13840,13840,13840,0
|
|
20230607,162100,322552110,13840,13840,13840,13840,0
|
|
20230607,162000,322552110,13840,13840,13840,13840,0
|
|
20230607,161900,322552110,13840,13840,13840,13840,0
|
|
20230607,161800,322552110,13840,13840,13840,13840,0
|
|
20230607,161700,322552110,13840,13840,13840,13840,0
|
|
20230607,161600,322552110,13840,13840,13840,13840,0
|
|
20230607,161500,322552110,13840,13840,13840,13840,0
|
|
20230607,161400,322552110,13840,13840,13840,13840,0
|
|
20230607,161300,322552110,13840,13840,13840,13840,0
|
|
20230607,161200,322552110,13840,13840,13840,13840,0
|
|
20230607,161100,322552110,13840,13840,13840,13840,0
|
|
20230607,161000,322552110,13840,13840,13840,13840,0
|
|
20230607,160900,322552110,13840,13840,13840,13840,0
|
|
20230607,160800,322552110,13840,13840,13840,13840,0
|
|
20230607,160700,322552110,13840,13840,13840,13840,0
|
|
20230607,160600,322552110,13840,13840,13840,13840,0
|
|
20230607,160500,322552110,13840,13840,13840,13840,0
|
|
20230607,160400,322552110,13840,13840,13840,13840,0
|
|
20230607,160300,322552110,13840,13840,13840,13840,0
|
|
20230607,160200,322552110,13840,13840,13840,13840,0
|
|
20230607,160100,322552110,13840,13840,13840,13840,0
|
|
20230607,160000,322552110,13840,13840,13840,13840,0
|
|
20230607,155900,322552110,13840,13840,13840,13840,0
|
|
20230607,155800,322552110,13840,13840,13840,13840,0
|
|
20230607,155700,322552110,13840,13840,13840,13840,0
|
|
20230607,155600,322552110,13840,13840,13840,13840,0
|
|
20230607,155500,322552110,13840,13840,13840,13840,0
|
|
20230607,155400,322552110,13840,13840,13840,13840,1561
|
|
20230607,155300,322552110,13840,13840,13840,13840,0
|
|
20230607,155200,322552110,13840,13840,13840,13840,0
|
|
20230607,155100,322552110,13840,13840,13840,13840,0
|
|
20230607,155000,322552110,13840,13840,13840,13840,0
|
|
20230607,154900,322552110,13840,13840,13840,13840,0
|
|
20230607,154800,322552110,13840,13840,13840,13840,0
|
|
20230607,154700,322552110,13840,13840,13840,13840,0
|
|
20230607,154600,322552110,13840,13840,13840,13840,0
|
|
20230607,154500,322552110,13840,13840,13840,13840,0
|
|
20230607,154400,322552110,13840,13840,13840,13840,0
|
|
20230607,154300,322552110,13840,13840,13840,13840,0
|
|
20230607,154200,322552110,13840,13840,13840,13840,0
|
|
20230607,154100,322552110,13840,13840,13840,13840,0
|
|
20230607,154000,322552110,13840,13840,13840,13840,0
|
|
20230607,153900,322552110,13840,13840,13840,13840,0
|
|
20230607,153800,322552110,13840,13840,13840,13840,0
|
|
20230607,153700,322552110,13840,13840,13840,13840,0
|
|
20230607,153600,322552110,13840,13840,13840,13840,0
|
|
20230607,153500,322552110,13840,13840,13840,13840,0
|
|
20230607,153400,322552110,13840,13840,13840,13840,0
|
|
20230607,153300,322552110,13840,13840,13840,13840,0
|
|
20230607,153200,322552110,13840,13840,13840,13840,0
|
|
20230607,153100,322552110,13840,13840,13840,13840,0
|
|
20230607,153000,322552110,13840,13840,13840,13840,1561
|
|
20230607,152900,300947870,13850,13850,13850,13850,0
|
|
20230607,152800,300947870,13850,13850,13850,13850,0
|
|
20230607,152700,300947870,13850,13850,13850,13850,0
|
|
20230607,152600,300947870,13850,13850,13850,13850,0
|
|
20230607,152500,300947870,13850,13850,13850,13850,0
|
|
20230607,152400,300947870,13850,13850,13850,13850,0
|
|
20230607,152300,300947870,13850,13850,13850,13850,0
|
|
20230607,152200,300947870,13850,13850,13850,13850,0
|
|
20230607,152100,300947870,13850,13850,13850,13850,0
|
|
20230607,152000,300947870,13850,13850,13850,13850,0
|
|
20230607,151900,300947870,13850,13850,13850,13850,1
|
|
20230607,151800,300934020,13850,13850,13850,13850,43
|
|
20230607,151700,300338470,13850,13850,13850,13850,119
|
|
20230607,151600,298690320,13860,13860,13860,13860,21
|
|
20230607,151500,298399260,13850,13850,13850,13850,0
|
|
20230607,151400,298399260,13850,13850,13850,13850,0
|
|
20230607,151300,298399260,13850,13850,13850,13850,1
|
|
20230607,151200,298385410,13890,13890,13890,13890,0
|
|
20230607,151100,298385410,13890,13890,13890,13890,0
|
|
20230607,151000,298385410,13890,13890,13890,13890,0
|
|
20230607,150900,298385410,13890,13890,13890,13890,100
|
|
20230607,150800,296996410,13890,13890,13890,13890,0
|
|
20230607,150700,296996410,13890,13890,13890,13890,2
|
|
20230607,150600,296968630,13850,13850,13850,13850,1
|
|
20230607,150500,296954780,13870,13870,13870,13870,0
|
|
20230607,150400,296954780,13870,13870,13870,13870,0
|
|
20230607,150300,296954780,13870,13870,13870,13870,0
|
|
20230607,150200,296954780,13870,13870,13870,13870,0
|
|
20230607,150100,296954780,13870,13870,13870,13870,300
|
|
20230607,150000,292793780,13870,13870,13870,13870,72
|
|
20230607,145900,291795140,13840,13840,13840,13840,0
|
|
20230607,145800,291795140,13840,13840,13840,13840,0
|
|
20230607,145700,291795140,13840,13840,13840,13840,0
|
|
20230607,145600,291795140,13840,13840,13840,13840,11
|
|
20230607,145500,291642900,13850,13850,13850,13850,0
|
|
20230607,145400,291642900,13850,13850,13850,13850,0
|
|
20230607,145300,291642900,13850,13850,13850,13850,4
|
|
20230607,145200,291587500,13870,13870,13870,13870,0
|
|
20230607,145100,291587500,13870,13870,13870,13870,402
|
|
20230607,145000,286011760,13880,13880,13880,13880,0
|
|
20230607,144900,286011760,13880,13880,13880,13880,0
|
|
20230607,144800,286011760,13880,13880,13880,13880,0
|
|
20230607,144700,286011760,13880,13880,13880,13880,0
|
|
20230607,144600,286011760,13880,13880,13880,13880,3
|
|
20230607,144500,285970120,13890,13890,13890,13890,0
|
|
20230607,144400,285970120,13890,13890,13890,13890,151
|
|
20230607,144300,283872730,13890,13890,13890,13890,0
|
|
20230607,144200,283872730,13890,13890,13890,13890,1
|
|
20230607,144100,283858840,13890,13890,13890,13890,1
|
|
20230607,144000,283844950,13870,13870,13870,13870,0
|
|
20230607,143900,283844950,13870,13890,13890,13870,5
|
|
20230607,143800,283775570,13890,13890,13890,13890,0
|
|
20230607,143700,283775570,13890,13870,13890,13870,46
|
|
20230607,143600,283136710,13890,13890,13890,13870,6
|
|
20230607,143500,283053450,13890,13890,13890,13870,7
|
|
20230607,143400,282956300,13870,13850,13870,13850,187
|
|
20230607,143300,280363890,13860,13860,13860,13860,0
|
|
20230607,143200,280363890,13860,13860,13860,13860,0
|
|
20230607,143100,280363890,13860,13850,13860,13850,6
|
|
20230607,143000,280280780,13820,13820,13820,13820,0
|
|
20230607,142900,280280780,13820,13820,13820,13820,0
|
|
20230607,142800,280280780,13820,13820,13820,13820,0
|
|
20230607,142700,280280780,13820,13830,13830,13820,160
|
|
20230607,142600,278069280,13830,13830,13830,13830,0
|
|
20230607,142500,278069280,13830,13830,13830,13830,0
|
|
20230607,142400,278069280,13830,13830,13830,13830,0
|
|
20230607,142300,278069280,13830,13830,13830,13830,1
|
|
20230607,142200,278055450,13860,13860,13860,13860,2
|
|
20230607,142100,278027730,13830,13830,13830,13830,77
|
|
20230607,142000,276962820,13860,13860,13860,13860,0
|
|
20230607,141900,276962820,13860,13860,13860,13860,0
|
|
20230607,141800,276962820,13860,13860,13860,13860,0
|
|
20230607,141700,276962820,13860,13860,13860,13860,0
|
|
20230607,141600,276962820,13860,13860,13860,13860,0
|
|
20230607,141500,276962820,13860,13860,13860,13860,0
|
|
20230607,141400,276962820,13860,13860,13860,13860,3
|
|
20230607,141300,276921240,13860,13860,13860,13860,0
|
|
20230607,141200,276921240,13860,13860,13860,13860,0
|
|
20230607,141100,276921240,13860,13860,13860,13860,0
|
|
20230607,141000,276921240,13860,13860,13860,13860,0
|
|
20230607,140900,276921240,13860,13860,13860,13860,5
|
|
20230607,140800,276851940,13820,13820,13820,13820,0
|
|
20230607,140700,276851940,13820,13830,13830,13820,649
|
|
20230607,140600,267879580,13830,13830,13830,13830,0
|
|
20230607,140500,267879580,13830,13830,13830,13830,0
|
|
20230607,140400,267879580,13830,13830,13830,13830,0
|
|
20230607,140300,267879580,13830,13830,13830,13830,532
|
|
20230607,140200,260522020,13840,13840,13840,13840,0
|
|
20230607,140100,260522020,13840,13840,13840,13840,0
|
|
20230607,140000,260522020,13840,13840,13840,13840,0
|
|
20230607,135900,260522020,13840,13840,13840,13840,34
|
|
20230607,135800,260051460,13830,13830,13830,13830,0
|
|
20230607,135700,260051460,13830,13830,13830,13830,0
|
|
20230607,135600,260051460,13830,13830,13830,13830,0
|
|
20230607,135500,260051460,13830,13830,13830,13830,1
|
|
20230607,135400,260037630,13850,13850,13850,13850,94
|
|
20230607,135300,258735730,13880,13880,13880,13880,33
|
|
20230607,135200,258277690,13850,13850,13850,13850,0
|
|
20230607,135100,258277690,13850,13840,13850,13840,132
|
|
20230607,135000,256450790,13840,13840,13840,13840,0
|
|
20230607,134900,256450790,13840,13830,13840,13830,113
|
|
20230607,134800,254886900,13830,13830,13830,13830,0
|
|
20230607,134700,254886900,13830,13830,13830,13830,190
|
|
20230607,134600,252259200,13830,13830,13830,13830,0
|
|
20230607,134500,252259200,13830,13830,13830,13830,0
|
|
20230607,134400,252259200,13830,13830,13830,13830,0
|
|
20230607,134300,252259200,13830,13830,13830,13830,0
|
|
20230607,134200,252259200,13830,13830,13830,13830,423
|
|
20230607,134100,246409110,13840,13840,13840,13840,0
|
|
20230607,134000,246409110,13840,13840,13840,13840,1
|
|
20230607,133900,246395270,13840,13840,13840,13840,0
|
|
20230607,133800,246395270,13840,13840,13840,13840,150
|
|
20230607,133700,244319270,13840,13840,13840,13840,0
|
|
20230607,133600,244319270,13840,13840,13840,13840,4
|
|
20230607,133500,244263910,13840,13840,13840,13840,0
|
|
20230607,133400,244263910,13840,13840,13840,13840,0
|
|
20230607,133300,244263910,13840,13840,13840,13840,0
|
|
20230607,133200,244263910,13840,13840,13840,13840,0
|
|
20230607,133100,244263910,13840,13840,13840,13840,0
|
|
20230607,133000,244263910,13840,13840,13840,13840,0
|
|
20230607,132900,244263910,13840,13840,13840,13840,3
|
|
20230607,132800,244222390,13840,13840,13840,13840,1
|
|
20230607,132700,244208550,13830,13830,13830,13830,0
|
|
20230607,132600,244208550,13830,13830,13830,13830,0
|
|
20230607,132500,244208550,13830,13830,13830,13830,201
|
|
20230607,132400,241428720,13830,13840,13840,13830,372
|
|
20230607,132300,236283240,13840,13850,13850,13840,211
|
|
20230607,132200,233361910,13850,13850,13850,13850,0
|
|
20230607,132100,233361910,13850,13850,13850,13850,0
|
|
20230607,132000,233361910,13850,13850,13850,13850,1
|
|
20230607,131900,233348060,13850,13850,13850,13850,0
|
|
20230607,131800,233348060,13850,13850,13850,13850,0
|
|
20230607,131700,233348060,13850,13850,13850,13850,0
|
|
20230607,131600,233348060,13850,13850,13850,13850,0
|
|
20230607,131500,233348060,13850,13850,13850,13850,1
|
|
20230607,131400,233334210,13850,13850,13850,13850,11
|
|
20230607,131300,233181860,13840,13840,13840,13840,0
|
|
20230607,131200,233181860,13840,13840,13840,13840,484
|
|
20230607,131100,226483300,13880,13880,13880,13880,0
|
|
20230607,131000,226483300,13880,13880,13880,13880,1
|
|
20230607,130900,226469420,13880,13880,13880,13880,12
|
|
20230607,130800,226302860,13850,13870,13870,13850,59
|
|
20230607,130700,225485650,13870,13870,13870,13870,19
|
|
20230607,130600,225222120,13880,13880,13880,13880,0
|
|
20230607,130500,225222120,13880,13880,13880,13880,0
|
|
20230607,130400,225222120,13880,13880,13880,13880,0
|
|
20230607,130300,225222120,13880,13880,13880,13880,0
|
|
20230607,130200,225222120,13880,13880,13880,13880,15
|
|
20230607,130100,225013920,13860,13860,13860,13860,0
|
|
20230607,130000,225013920,13860,13860,13860,13860,0
|
|
20230607,125900,225013920,13860,13860,13860,13860,0
|
|
20230607,125800,225013920,13860,13860,13860,13860,0
|
|
20230607,125700,225013920,13860,13860,13860,13860,0
|
|
20230607,125600,225013920,13860,13860,13860,13860,40
|
|
20230607,125500,224459520,13860,13860,13860,13860,0
|
|
20230607,125400,224459520,13860,13860,13860,13860,0
|
|
20230607,125300,224459520,13860,13860,13860,13860,3
|
|
20230607,125200,224417940,13860,13860,13860,13860,7
|
|
20230607,125100,224320920,13850,13850,13850,13850,0
|
|
20230607,125000,224320920,13850,13850,13850,13850,0
|
|
20230607,124900,224320920,13850,13850,13850,13850,102
|
|
20230607,124800,222908220,13860,13860,13860,13860,0
|
|
20230607,124700,222908220,13860,13860,13860,13860,0
|
|
20230607,124600,222908220,13860,13860,13860,13860,1
|
|
20230607,124500,222894360,13850,13850,13850,13850,0
|
|
20230607,124400,222894360,13850,13850,13850,13850,0
|
|
20230607,124300,222894360,13850,13850,13850,13850,0
|
|
20230607,124200,222894360,13850,13850,13850,13850,0
|
|
20230607,124100,222894360,13850,13850,13850,13850,5
|
|
20230607,124000,222825110,13850,13850,13850,13850,5
|
|
20230607,123900,222755860,13850,13850,13850,13850,0
|
|
20230607,123800,222755860,13850,13850,13850,13850,12
|
|
20230607,123700,222589660,13850,13850,13850,13850,0
|
|
20230607,123600,222589660,13850,13850,13850,13850,2
|
|
20230607,123500,222561960,13850,13840,13850,13840,121
|
|
20230607,123400,220886150,13840,13860,13860,13840,1257
|
|
20230607,123300,203476580,13860,13860,13860,13860,4
|
|
20230607,123200,203421140,13850,13850,13850,13850,4
|
|
20230607,123100,203365740,13850,13880,13880,13850,114
|
|
20230607,123000,201786810,13850,13850,13850,13850,0
|
|
20230607,122900,201786810,13850,13850,13850,13850,0
|
|
20230607,122800,201786810,13850,13850,13850,13850,0
|
|
20230607,122700,201786810,13850,13850,13850,13850,0
|
|
20230607,122600,201786810,13850,13850,13850,13850,0
|
|
20230607,122500,201786810,13850,13850,13850,13850,0
|
|
20230607,122400,201786810,13850,13850,13850,13850,0
|
|
20230607,122300,201786810,13850,13850,13850,13850,143
|
|
20230607,122200,199806260,13850,13850,13850,13850,0
|
|
20230607,122100,199806260,13850,13850,13850,13850,0
|
|
20230607,122000,199806260,13850,13850,13850,13850,0
|
|
20230607,121900,199806260,13850,13850,13850,13850,0
|
|
20230607,121800,199806260,13850,13850,13850,13850,0
|
|
20230607,121700,199806260,13850,13850,13850,13850,0
|
|
20230607,121600,199806260,13850,13850,13850,13850,0
|
|
20230607,121500,199806260,13850,13850,13850,13850,0
|
|
20230607,121400,199806260,13850,13850,13850,13850,0
|
|
20230607,121300,199806260,13850,13850,13850,13850,0
|
|
20230607,121200,199806260,13850,13850,13850,13850,0
|
|
20230607,121100,199806260,13850,13850,13850,13850,41
|
|
20230607,121000,199238410,13850,13850,13850,13850,0
|
|
20230607,120900,199238410,13850,13850,13850,13850,3
|
|
20230607,120800,199196860,13890,13890,13890,13890,0
|
|
20230607,120700,199196860,13890,13890,13890,13890,5
|
|
20230607,120600,199127410,13850,13850,13850,13850,0
|
|
20230607,120500,199127410,13850,13850,13850,13850,0
|
|
20230607,120400,199127410,13850,13850,13850,13850,28
|
|
20230607,120300,198739610,13850,13850,13850,13850,50
|
|
20230607,120200,198047110,13850,13860,13860,13850,25
|
|
20230607,120100,197700850,13850,13850,13850,13850,0
|
|
20230607,120000,197700850,13850,13850,13850,13850,0
|
|
20230607,115900,197700850,13850,13850,13850,13850,0
|
|
20230607,115800,197700850,13850,13850,13850,13850,3
|
|
20230607,115700,197659300,13850,13850,13850,13850,0
|
|
20230607,115600,197659300,13850,13850,13850,13850,9
|
|
20230607,115500,197534650,13850,13850,13850,13850,1
|
|
20230607,115400,197520800,13850,13850,13850,13850,0
|
|
20230607,115300,197520800,13850,13850,13850,13850,0
|
|
20230607,115200,197520800,13850,13850,13850,13850,0
|
|
20230607,115100,197520800,13850,13850,13850,13850,0
|
|
20230607,115000,197520800,13850,13850,13850,13850,0
|
|
20230607,114900,197520800,13850,13850,13850,13850,0
|
|
20230607,114800,197520800,13850,13850,13850,13850,1
|
|
20230607,114700,197506950,13850,13850,13850,13850,0
|
|
20230607,114600,197506950,13850,13850,13850,13850,0
|
|
20230607,114500,197506950,13850,13840,13850,13840,370
|
|
20230607,114400,192382470,13850,13850,13850,13850,0
|
|
20230607,114300,192382470,13850,13850,13850,13850,34
|
|
20230607,114200,191911570,13850,13850,13850,13850,0
|
|
20230607,114100,191911570,13850,13850,13850,13850,0
|
|
20230607,114000,191911570,13850,13850,13850,13850,0
|
|
20230607,113900,191911570,13850,13850,13850,13850,1
|
|
20230607,113800,191897720,13900,13900,13900,13900,0
|
|
20230607,113700,191897720,13900,13900,13900,13900,0
|
|
20230607,113600,191897720,13900,13900,13900,13900,40
|
|
20230607,113500,191341720,13920,13920,13920,13920,0
|
|
20230607,113400,191341720,13920,13920,13920,13920,0
|
|
20230607,113300,191341720,13920,13920,13920,13920,0
|
|
20230607,113200,191341720,13920,13920,13920,13920,0
|
|
20230607,113100,191341720,13920,13920,13920,13920,0
|
|
20230607,113000,191341720,13920,13920,13920,13920,0
|
|
20230607,112900,191341720,13920,13920,13920,13920,0
|
|
20230607,112800,191341720,13920,13920,13920,13920,0
|
|
20230607,112700,191341720,13920,13920,13920,13920,0
|
|
20230607,112600,191341720,13920,13920,13920,13920,0
|
|
20230607,112500,191341720,13920,13920,13920,13920,0
|
|
20230607,112400,191341720,13920,13920,13920,13920,0
|
|
20230607,112300,191341720,13920,13830,13920,13830,8
|
|
20230607,112200,191230630,13840,13840,13840,13840,0
|
|
20230607,112100,191230630,13840,13840,13840,13840,55
|
|
20230607,112000,190469430,13840,13840,13840,13840,100
|
|
20230607,111900,189085430,13840,13840,13840,13840,0
|
|
20230607,111800,189085430,13840,13840,13840,13840,0
|
|
20230607,111700,189085430,13840,13840,13840,13840,0
|
|
20230607,111600,189085430,13840,13840,13840,13840,0
|
|
20230607,111500,189085430,13840,13860,13860,13840,200
|
|
20230607,111400,186314530,13860,13860,13860,13860,0
|
|
20230607,111300,186314530,13860,13860,13860,13860,0
|
|
20230607,111200,186314530,13860,13890,13890,13860,491
|
|
20230607,111100,179501790,13890,13890,13890,13890,11
|
|
20230607,111000,179349000,13890,13890,13890,13890,0
|
|
20230607,110900,179349000,13890,13890,13890,13890,0
|
|
20230607,110800,179349000,13890,13890,13890,13890,0
|
|
20230607,110700,179349000,13890,13890,13890,13890,0
|
|
20230607,110600,179349000,13890,13890,13890,13890,0
|
|
20230607,110500,179349000,13890,13890,13890,13890,0
|
|
20230607,110400,179349000,13890,13890,13890,13890,0
|
|
20230607,110300,179349000,13890,13890,13890,13890,265
|
|
20230607,110200,175668150,13930,13930,13930,13930,0
|
|
20230607,110100,175668150,13930,13930,13930,13930,0
|
|
20230607,110000,175668150,13930,13930,13930,13930,0
|
|
20230607,105900,175668150,13930,13930,13930,13930,0
|
|
20230607,105800,175668150,13930,13930,13930,13930,0
|
|
20230607,105700,175668150,13930,13930,13930,13930,30
|
|
20230607,105600,175250250,13930,13930,13930,13930,0
|
|
20230607,105500,175250250,13930,13930,13930,13930,0
|
|
20230607,105400,175250250,13930,13930,13930,13930,0
|
|
20230607,105300,175250250,13930,13930,13930,13930,0
|
|
20230607,105200,175250250,13930,13930,13930,13930,0
|
|
20230607,105100,175250250,13930,13930,13930,13930,0
|
|
20230607,105000,175250250,13930,13890,13930,13890,6
|
|
20230607,104900,175166710,13880,13880,13880,13880,0
|
|
20230607,104800,175166710,13880,13880,13880,13880,0
|
|
20230607,104700,175166710,13880,13880,13880,13880,0
|
|
20230607,104600,175166710,13880,13890,13890,13880,60
|
|
20230607,104500,174333810,13940,13940,13940,13940,0
|
|
20230607,104400,174333810,13940,13940,13940,13940,0
|
|
20230607,104300,174333810,13940,13940,13940,13940,0
|
|
20230607,104200,174333810,13940,13940,13940,13940,98
|
|
20230607,104100,172967690,13940,13940,13940,13940,0
|
|
20230607,104000,172967690,13940,13940,13940,13940,0
|
|
20230607,103900,172967690,13940,13940,13940,13940,0
|
|
20230607,103800,172967690,13940,13940,13940,13940,0
|
|
20230607,103700,172967690,13940,13940,13940,13940,0
|
|
20230607,103600,172967690,13940,13940,13940,13940,0
|
|
20230607,103500,172967690,13940,13940,13940,13940,5
|
|
20230607,103400,172897990,13870,13870,13870,13870,0
|
|
20230607,103300,172897990,13870,13870,13870,13870,60
|
|
20230607,103200,172065790,13940,13880,13940,13880,101
|
|
20230607,103100,170663610,13880,13880,13880,13880,100
|
|
20230607,103000,169275610,13880,13880,13880,13880,0
|
|
20230607,102900,169275610,13880,13890,13890,13880,714
|
|
20230607,102800,159364300,13880,13880,13880,13880,0
|
|
20230607,102700,159364300,13880,13880,13880,13880,0
|
|
20230607,102600,159364300,13880,13930,13930,13880,113
|
|
20230607,102500,157791860,13930,13930,13930,13930,3
|
|
20230607,102400,157750070,13930,13900,13930,13880,545
|
|
20230607,102300,150184800,13900,13900,13900,13900,0
|
|
20230607,102200,150184800,13900,13900,13900,13900,0
|
|
20230607,102100,150184800,13900,13930,13930,13900,647
|
|
20230607,102000,141184910,13930,13930,13930,13930,3
|
|
20230607,101900,141143120,13930,13930,13930,13930,3
|
|
20230607,101800,141101330,13930,13930,13930,13930,0
|
|
20230607,101700,141101330,13930,13930,13930,13930,7
|
|
20230607,101600,141003820,13940,13940,13940,13940,15
|
|
20230607,101500,140794720,13940,13940,13940,13940,0
|
|
20230607,101400,140794720,13940,13940,13940,13940,0
|
|
20230607,101300,140794720,13940,13940,13940,13940,196
|
|
20230607,101200,138062480,13940,13940,13940,13940,1
|
|
20230607,101100,138048540,13940,13940,13940,13940,0
|
|
20230607,101000,138048540,13940,13940,13990,13940,167
|
|
20230607,100900,135720310,13940,13940,13940,13940,0
|
|
20230607,100800,135720310,13940,13940,13940,13940,0
|
|
20230607,100700,135720310,13940,13940,13940,13940,121
|
|
20230607,100600,134033570,13940,13950,13950,13940,101
|
|
20230607,100500,132625050,13990,13990,13990,13990,0
|
|
20230607,100400,132625050,13990,13990,13990,13990,0
|
|
20230607,100300,132625050,13990,13990,13990,13990,0
|
|
20230607,100200,132625050,13990,13990,13990,13990,331
|
|
20230607,100100,127994360,13990,13990,13990,13990,0
|
|
20230607,100000,127994360,13990,13990,13990,13990,0
|
|
20230607,095900,127994360,13990,13990,13990,13990,0
|
|
20230607,095800,127994360,13990,13990,13990,13990,50
|
|
20230607,095700,127294860,13990,13990,13990,13990,0
|
|
20230607,095600,127294860,13990,13990,13990,13990,5
|
|
20230607,095500,127224910,13950,13950,13950,13950,237
|
|
20230607,095400,123918760,13990,13950,13990,13950,7
|
|
20230607,095300,123820910,13990,13960,13990,13960,300
|
|
20230607,095200,119631800,13960,13960,13960,13960,0
|
|
20230607,095100,119631800,13960,13960,13960,13960,9
|
|
20230607,095000,119506160,13960,13950,13960,13950,14
|
|
20230607,094900,119310820,13960,13960,13960,13960,242
|
|
20230607,094800,115932500,13990,13990,13990,13990,1
|
|
20230607,094700,115918510,13990,13990,13990,13990,26
|
|
20230607,094600,115554770,13960,13960,13960,13960,0
|
|
20230607,094500,115554770,13960,13960,13960,13960,47
|
|
20230607,094400,114898650,13960,13970,13970,13960,47
|
|
20230607,094300,114242390,13970,13990,13990,13970,283
|
|
20230607,094200,110286110,14000,14000,14000,14000,0
|
|
20230607,094100,110286110,14000,13990,14000,13990,271
|
|
20230607,094000,106492540,13990,13990,13990,13990,30
|
|
20230607,093900,106072840,13990,14000,14000,13990,16
|
|
20230607,093800,105848950,13980,14000,14000,13980,151
|
|
20230607,093700,103736970,14000,14000,14000,14000,49
|
|
20230607,093600,103050970,14000,13980,14000,13980,2
|
|
20230607,093500,103022990,13980,13980,13980,13980,0
|
|
20230607,093400,103022990,13980,13980,13980,13980,76
|
|
20230607,093300,101960510,13980,14000,14000,13980,59
|
|
20230607,093200,101134690,14000,14000,14000,14000,1
|
|
20230607,093100,101120690,14000,14000,14000,14000,5
|
|
20230607,093000,101050690,13960,13960,13960,13960,2
|
|
20230607,092900,101022770,14000,14000,14000,14000,0
|
|
20230607,092800,101022770,14000,14000,14000,14000,5
|
|
20230607,092700,100952770,13990,13990,13990,13990,0
|
|
20230607,092600,100952770,13990,13990,13990,13990,31
|
|
20230607,092500,100519080,13990,13990,13990,13990,100
|
|
20230607,092400,99120080,13990,14010,14010,13990,2
|
|
20230607,092300,99092080,14010,13990,14010,13990,25
|
|
20230607,092200,98742230,14010,14010,14010,14010,5
|
|
20230607,092100,98672180,13960,13960,13960,13960,1
|
|
20230607,092000,98658220,14040,14040,14040,14030,337
|
|
20230607,091900,93927510,14020,14000,14040,14000,394
|
|
20230607,091800,88402880,14010,14000,14010,14000,10
|
|
20230607,091700,88262810,13960,13960,13960,13960,10
|
|
20230607,091600,88123210,13960,13960,13960,13960,0
|
|
20230607,091500,88123210,13960,13960,13960,13960,0
|
|
20230607,091400,88123210,13960,13940,14010,13940,495
|
|
20230607,091300,81220120,13940,13920,13940,13920,551
|
|
20230607,091200,73540180,13940,13940,13940,13940,0
|
|
20230607,091100,73540180,13940,13960,13960,13940,556
|
|
20230607,091000,65786780,13960,13960,13960,13960,0
|
|
20230607,090900,65786780,13960,14020,14020,13960,6
|
|
20230607,090800,65702860,14020,14020,14020,14010,22
|
|
20230607,090700,65394590,13960,13960,13960,13960,0
|
|
20230607,090600,65394590,13960,13960,13960,13960,1
|
|
20230607,090500,65380630,14040,13950,14040,13950,74
|
|
20230607,090400,64347840,13950,13950,13950,13950,105
|
|
20230607,090300,62883090,13950,13950,14050,13950,116
|
|
20230607,090200,61263890,13950,14080,14100,13950,338
|
|
20230607,090100,56527630,14100,14000,14100,13910,1847
|
|
20230607,090000,30619950,14000,14050,14100,14000,2179
|