586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184300,151884970,5580,5580,5580,5580,3823
|
|
20230629,184200,151884970,5580,5580,5580,5580,0
|
|
20230629,184100,151884970,5580,5580,5580,5580,0
|
|
20230629,184000,151884970,5580,5580,5580,5580,0
|
|
20230629,183900,151884970,5580,5580,5580,5580,0
|
|
20230629,183800,151884970,5580,5580,5580,5580,0
|
|
20230629,183700,151884970,5580,5580,5580,5580,0
|
|
20230629,183600,151884970,5580,5580,5580,5580,0
|
|
20230629,183500,151884970,5580,5580,5580,5580,0
|
|
20230629,183400,151884970,5580,5580,5580,5580,0
|
|
20230629,183300,151884970,5580,5580,5580,5580,0
|
|
20230629,183200,151884970,5580,5580,5580,5580,0
|
|
20230629,183100,151884970,5580,5580,5580,5580,0
|
|
20230629,183000,151884970,5580,5580,5580,5580,0
|
|
20230629,182900,151884970,5580,5580,5580,5580,0
|
|
20230629,182800,151884970,5580,5580,5580,5580,0
|
|
20230629,182700,151884970,5580,5580,5580,5580,0
|
|
20230629,182600,151884970,5580,5580,5580,5580,0
|
|
20230629,182500,151884970,5580,5580,5580,5580,0
|
|
20230629,182400,151884970,5580,5580,5580,5580,0
|
|
20230629,182300,151884970,5580,5580,5580,5580,0
|
|
20230629,182200,151884970,5580,5580,5580,5580,0
|
|
20230629,182100,151884970,5580,5580,5580,5580,0
|
|
20230629,182000,151884970,5580,5580,5580,5580,0
|
|
20230629,181900,151884970,5580,5580,5580,5580,0
|
|
20230629,181800,151884970,5580,5580,5580,5580,0
|
|
20230629,181700,151884970,5580,5580,5580,5580,0
|
|
20230629,181600,151884970,5580,5580,5580,5580,0
|
|
20230629,181500,151884970,5580,5580,5580,5580,0
|
|
20230629,181400,151884970,5580,5580,5580,5580,0
|
|
20230629,181300,151884970,5580,5580,5580,5580,3823
|
|
20230629,181200,151884970,5580,5580,5580,5580,0
|
|
20230629,181100,151884970,5580,5580,5580,5580,0
|
|
20230629,181000,151884970,5580,5580,5580,5580,0
|
|
20230629,180900,151884970,5580,5580,5580,5580,0
|
|
20230629,180800,151884970,5580,5580,5580,5580,0
|
|
20230629,180700,151884970,5580,5580,5580,5580,0
|
|
20230629,180600,151884970,5580,5580,5580,5580,0
|
|
20230629,180500,151884970,5580,5580,5580,5580,0
|
|
20230629,180400,151884970,5580,5580,5580,5580,0
|
|
20230629,180300,151884970,5580,5580,5580,5580,0
|
|
20230629,180200,151884970,5580,5580,5580,5580,0
|
|
20230629,180100,151884970,5580,5580,5580,5580,0
|
|
20230629,180000,151884970,5580,5580,5580,5580,0
|
|
20230629,175900,151884970,5580,5580,5580,5580,0
|
|
20230629,175800,151884970,5580,5580,5580,5580,0
|
|
20230629,175700,151884970,5580,5580,5580,5580,0
|
|
20230629,175600,151884970,5580,5580,5580,5580,0
|
|
20230629,175500,151884970,5580,5580,5580,5580,0
|
|
20230629,175400,151884970,5580,5580,5580,5580,0
|
|
20230629,175300,151884970,5580,5580,5580,5580,0
|
|
20230629,175200,151884970,5580,5580,5580,5580,0
|
|
20230629,175100,151884970,5580,5580,5580,5580,0
|
|
20230629,175000,151884970,5580,5580,5580,5580,0
|
|
20230629,174900,151884970,5580,5580,5580,5580,0
|
|
20230629,174800,151884970,5580,5580,5580,5580,0
|
|
20230629,174700,151884970,5580,5580,5580,5580,0
|
|
20230629,174600,151884970,5580,5580,5580,5580,0
|
|
20230629,174500,151884970,5580,5580,5580,5580,0
|
|
20230629,174400,151884970,5580,5580,5580,5580,0
|
|
20230629,174300,151884970,5580,5580,5580,5580,3823
|
|
20230629,174200,151884970,5580,5580,5580,5580,0
|
|
20230629,174100,151884970,5580,5580,5580,5580,0
|
|
20230629,174000,151884970,5580,5580,5580,5580,0
|
|
20230629,173900,151884970,5580,5580,5580,5580,0
|
|
20230629,173800,151884970,5580,5580,5580,5580,0
|
|
20230629,173700,151884970,5580,5580,5580,5580,0
|
|
20230629,173600,151884970,5580,5580,5580,5580,0
|
|
20230629,173500,151884970,5580,5580,5580,5580,0
|
|
20230629,173400,151884970,5580,5580,5580,5580,0
|
|
20230629,173300,151884970,5580,5580,5580,5580,0
|
|
20230629,173200,151884970,5580,5580,5580,5580,0
|
|
20230629,173100,151884970,5580,5580,5580,5580,0
|
|
20230629,173000,151884970,5580,5580,5580,5580,0
|
|
20230629,172900,151884970,5580,5580,5580,5580,0
|
|
20230629,172800,151884970,5580,5580,5580,5580,0
|
|
20230629,172700,151884970,5580,5580,5580,5580,0
|
|
20230629,172600,151884970,5580,5580,5580,5580,0
|
|
20230629,172500,151884970,5580,5580,5580,5580,0
|
|
20230629,172400,151884970,5580,5580,5580,5580,0
|
|
20230629,172300,151884970,5580,5580,5580,5580,0
|
|
20230629,172200,151884970,5580,5580,5580,5580,0
|
|
20230629,172100,151884970,5580,5580,5580,5580,0
|
|
20230629,172000,151884970,5580,5580,5580,5580,0
|
|
20230629,171900,151884970,5580,5580,5580,5580,0
|
|
20230629,171800,151884970,5580,5580,5580,5580,0
|
|
20230629,171700,151884970,5580,5580,5580,5580,0
|
|
20230629,171600,151884970,5580,5580,5580,5580,0
|
|
20230629,171500,151884970,5580,5580,5580,5580,0
|
|
20230629,171400,151884970,5580,5580,5580,5580,0
|
|
20230629,171300,151884970,5580,5580,5580,5580,3823
|
|
20230629,171200,151884970,5580,5580,5580,5580,0
|
|
20230629,171100,151884970,5580,5580,5580,5580,0
|
|
20230629,171000,151884970,5580,5580,5580,5580,0
|
|
20230629,170900,151884970,5580,5580,5580,5580,0
|
|
20230629,170800,151884970,5580,5580,5580,5580,0
|
|
20230629,170700,151884970,5580,5580,5580,5580,0
|
|
20230629,170600,151884970,5580,5580,5580,5580,0
|
|
20230629,170500,151884970,5580,5580,5580,5580,0
|
|
20230629,170400,151884970,5580,5580,5580,5580,0
|
|
20230629,170300,151884970,5580,5580,5580,5580,0
|
|
20230629,170200,151884970,5580,5580,5580,5580,0
|
|
20230629,170100,151884970,5580,5580,5580,5580,0
|
|
20230629,170000,151884970,5580,5580,5580,5580,0
|
|
20230629,165900,151884970,5580,5580,5580,5580,0
|
|
20230629,165800,151884970,5580,5580,5580,5580,0
|
|
20230629,165700,151884970,5580,5580,5580,5580,0
|
|
20230629,165600,151884970,5580,5580,5580,5580,0
|
|
20230629,165500,151884970,5580,5580,5580,5580,0
|
|
20230629,165400,151884970,5580,5580,5580,5580,0
|
|
20230629,165300,151884970,5580,5580,5580,5580,0
|
|
20230629,165200,151884970,5580,5580,5580,5580,0
|
|
20230629,165100,151884970,5580,5580,5580,5580,0
|
|
20230629,165000,151884970,5580,5580,5580,5580,0
|
|
20230629,164900,151884970,5580,5580,5580,5580,0
|
|
20230629,164800,151884970,5580,5580,5580,5580,0
|
|
20230629,164700,151884970,5580,5580,5580,5580,0
|
|
20230629,164600,151884970,5580,5580,5580,5580,0
|
|
20230629,164500,151884970,5580,5580,5580,5580,0
|
|
20230629,164400,151884970,5580,5580,5580,5580,0
|
|
20230629,164300,151884970,5580,5580,5580,5580,3823
|
|
20230629,164200,151884970,5580,5580,5580,5580,0
|
|
20230629,164100,151884970,5580,5580,5580,5580,0
|
|
20230629,164000,151884970,5580,5580,5580,5580,0
|
|
20230629,163900,151884970,5580,5580,5580,5580,0
|
|
20230629,163800,151884970,5580,5580,5580,5580,0
|
|
20230629,163700,151884970,5580,5580,5580,5580,0
|
|
20230629,163600,151884970,5580,5580,5580,5580,0
|
|
20230629,163500,151884970,5580,5580,5580,5580,0
|
|
20230629,163400,151884970,5580,5580,5580,5580,0
|
|
20230629,163300,151884970,5580,5580,5580,5580,0
|
|
20230629,163200,151884970,5580,5580,5580,5580,0
|
|
20230629,163100,151884970,5580,5580,5580,5580,0
|
|
20230629,163000,151884970,5580,5580,5580,5580,0
|
|
20230629,162900,151884970,5580,5580,5580,5580,0
|
|
20230629,162800,151884970,5580,5580,5580,5580,0
|
|
20230629,162700,151884970,5580,5580,5580,5580,0
|
|
20230629,162600,151884970,5580,5580,5580,5580,0
|
|
20230629,162500,151884970,5580,5580,5580,5580,0
|
|
20230629,162400,151884970,5580,5580,5580,5580,0
|
|
20230629,162300,151884970,5580,5580,5580,5580,0
|
|
20230629,162200,151884970,5580,5580,5580,5580,0
|
|
20230629,162100,151884970,5580,5580,5580,5580,0
|
|
20230629,162000,151884970,5580,5580,5580,5580,0
|
|
20230629,161900,151884970,5580,5580,5580,5580,0
|
|
20230629,161800,151884970,5580,5580,5580,5580,0
|
|
20230629,161700,151884970,5580,5580,5580,5580,0
|
|
20230629,161600,151884970,5580,5580,5580,5580,0
|
|
20230629,161500,151884970,5580,5580,5580,5580,0
|
|
20230629,161400,151884970,5580,5580,5580,5580,0
|
|
20230629,161300,151884970,5580,5580,5580,5580,3823
|
|
20230629,161200,151884970,5580,5580,5580,5580,0
|
|
20230629,161100,151884970,5580,5580,5580,5580,0
|
|
20230629,161000,151884970,5580,5580,5580,5580,0
|
|
20230629,160900,151884970,5580,5580,5580,5580,0
|
|
20230629,160800,151884970,5580,5580,5580,5580,0
|
|
20230629,160700,151884970,5580,5580,5580,5580,0
|
|
20230629,160600,151884970,5580,5580,5580,5580,0
|
|
20230629,160500,151884970,5580,5580,5580,5580,0
|
|
20230629,160400,151884970,5580,5580,5580,5580,0
|
|
20230629,160300,151884970,5580,5580,5580,5580,0
|
|
20230629,160200,151884970,5580,5580,5580,5580,0
|
|
20230629,160100,151884970,5580,5580,5580,5580,0
|
|
20230629,160000,151884970,5580,5580,5580,5580,0
|
|
20230629,155900,151884970,5580,5580,5580,5580,0
|
|
20230629,155800,151884970,5580,5580,5580,5580,0
|
|
20230629,155700,151884970,5580,5580,5580,5580,0
|
|
20230629,155600,151884970,5580,5580,5580,5580,0
|
|
20230629,155500,151884970,5580,5580,5580,5580,0
|
|
20230629,155400,151884970,5580,5580,5580,5580,0
|
|
20230629,155300,151884970,5580,5580,5580,5580,0
|
|
20230629,155200,151884970,5580,5580,5580,5580,0
|
|
20230629,155100,151884970,5580,5580,5580,5580,0
|
|
20230629,155000,151884970,5580,5580,5580,5580,0
|
|
20230629,154900,151884970,5580,5580,5580,5580,0
|
|
20230629,154800,151884970,5580,5580,5580,5580,0
|
|
20230629,154700,151884970,5580,5580,5580,5580,0
|
|
20230629,154600,151884970,5580,5580,5580,5580,0
|
|
20230629,154500,151884970,5580,5580,5580,5580,0
|
|
20230629,154400,151884970,5580,5580,5580,5580,0
|
|
20230629,154300,151884970,5580,5580,5580,5580,3823
|
|
20230629,154200,151884970,5580,5580,5580,5580,0
|
|
20230629,154100,151884970,5580,5580,5580,5580,0
|
|
20230629,154000,151884970,5580,5580,5580,5580,0
|
|
20230629,153900,151884970,5580,5580,5580,5580,0
|
|
20230629,153800,151884970,5580,5580,5580,5580,0
|
|
20230629,153700,151884970,5580,5580,5580,5580,0
|
|
20230629,153600,151884970,5580,5580,5580,5580,0
|
|
20230629,153500,151884970,5580,5580,5580,5580,0
|
|
20230629,153400,151884970,5580,5580,5580,5580,0
|
|
20230629,153300,151884970,5580,5580,5580,5580,0
|
|
20230629,153200,151884970,5580,5580,5580,5580,0
|
|
20230629,153100,151884970,5580,5580,5580,5580,0
|
|
20230629,153000,151884970,5580,5580,5580,5580,3823
|
|
20230629,152900,130552630,5550,5550,5550,5550,0
|
|
20230629,152800,130552630,5550,5550,5550,5550,0
|
|
20230629,152700,130552630,5550,5550,5550,5550,0
|
|
20230629,152600,130552630,5550,5550,5550,5550,0
|
|
20230629,152500,130552630,5550,5550,5550,5550,0
|
|
20230629,152400,130552630,5550,5550,5550,5550,0
|
|
20230629,152300,130552630,5550,5550,5550,5550,0
|
|
20230629,152200,130552630,5550,5550,5550,5550,0
|
|
20230629,152100,130552630,5550,5550,5550,5550,0
|
|
20230629,152000,130552630,5550,5550,5550,5550,0
|
|
20230629,151900,130552630,5550,5550,5550,5550,4
|
|
20230629,151800,130530430,5550,5550,5550,5550,4
|
|
20230629,151700,130508230,5550,5550,5550,5550,4
|
|
20230629,151600,130486030,5560,5550,5560,5550,227
|
|
20230629,151500,129225890,5550,5550,5550,5550,4
|
|
20230629,151400,129203690,5550,5550,5550,5550,4
|
|
20230629,151300,129181490,5550,5550,5550,5550,54
|
|
20230629,151200,128881790,5550,5550,5550,5550,0
|
|
20230629,151100,128881790,5550,5550,5550,5550,5
|
|
20230629,151000,128854040,5550,5550,5550,5550,20
|
|
20230629,150900,128743040,5550,5550,5550,5550,4
|
|
20230629,150800,128720840,5550,5550,5550,5550,254
|
|
20230629,150700,127311140,5560,5560,5560,5560,3
|
|
20230629,150600,127294460,5560,5560,5560,5560,29
|
|
20230629,150500,127133220,5560,5560,5560,5560,25
|
|
20230629,150400,126994220,5570,5570,5570,5570,13
|
|
20230629,150300,126921810,5570,5570,5570,5570,0
|
|
20230629,150200,126921810,5570,5570,5570,5570,150
|
|
20230629,150100,126086310,5570,5570,5570,5570,0
|
|
20230629,150000,126086310,5570,5570,5570,5570,0
|
|
20230629,145900,126086310,5570,5570,5570,5570,20
|
|
20230629,145800,125974910,5570,5570,5570,5570,0
|
|
20230629,145700,125974910,5570,5570,5570,5570,0
|
|
20230629,145600,125974910,5570,5570,5570,5570,0
|
|
20230629,145500,125974910,5570,5570,5570,5570,17
|
|
20230629,145400,125880220,5550,5550,5550,5550,0
|
|
20230629,145300,125880220,5550,5550,5550,5550,0
|
|
20230629,145200,125880220,5550,5550,5550,5550,0
|
|
20230629,145100,125880220,5550,5550,5550,5550,0
|
|
20230629,145000,125880220,5550,5550,5550,5550,1
|
|
20230629,144900,125874670,5570,5570,5570,5570,44
|
|
20230629,144800,125629590,5570,5570,5570,5570,0
|
|
20230629,144700,125629590,5570,5560,5570,5560,301
|
|
20230629,144600,123953420,5550,5550,5550,5550,0
|
|
20230629,144500,123953420,5550,5550,5550,5550,0
|
|
20230629,144400,123953420,5550,5550,5550,5550,1185
|
|
20230629,144300,117376670,5560,5560,5560,5560,0
|
|
20230629,144200,117376670,5560,5560,5560,5560,0
|
|
20230629,144100,117376670,5560,5560,5560,5560,0
|
|
20230629,144000,117376670,5560,5560,5560,5560,0
|
|
20230629,143900,117376670,5560,5560,5560,5560,14
|
|
20230629,143800,117298830,5560,5560,5560,5560,0
|
|
20230629,143700,117298830,5560,5560,5560,5560,0
|
|
20230629,143600,117298830,5560,5560,5560,5560,0
|
|
20230629,143500,117298830,5560,5560,5560,5560,0
|
|
20230629,143400,117298830,5560,5560,5560,5560,0
|
|
20230629,143300,117298830,5560,5560,5560,5560,0
|
|
20230629,143200,117298830,5560,5560,5560,5560,0
|
|
20230629,143100,117298830,5560,5560,5560,5560,0
|
|
20230629,143000,117298830,5560,5560,5560,5560,1
|
|
20230629,142900,117293270,5550,5550,5550,5550,0
|
|
20230629,142800,117293270,5550,5570,5570,5550,4
|
|
20230629,142700,117271030,5560,5550,5560,5550,91
|
|
20230629,142600,116765090,5560,5560,5560,5560,50
|
|
20230629,142500,116487090,5570,5570,5570,5570,0
|
|
20230629,142400,116487090,5570,5570,5570,5570,0
|
|
20230629,142300,116487090,5570,5570,5570,5570,0
|
|
20230629,142200,116487090,5570,5570,5570,5570,142
|
|
20230629,142100,115696150,5570,5570,5570,5570,109
|
|
20230629,142000,115089020,5570,5560,5570,5560,116
|
|
20230629,141900,114443900,5560,5560,5560,5560,100
|
|
20230629,141800,113887900,5560,5560,5560,5560,200
|
|
20230629,141700,112775900,5560,5560,5560,5560,0
|
|
20230629,141600,112775900,5560,5560,5560,5560,50
|
|
20230629,141500,112497900,5550,5550,5550,5550,0
|
|
20230629,141400,112497900,5550,5550,5550,5550,71
|
|
20230629,141300,112103850,5550,5550,5550,5550,0
|
|
20230629,141200,112103850,5550,5550,5550,5550,0
|
|
20230629,141100,112103850,5550,5550,5550,5550,0
|
|
20230629,141000,112103850,5550,5550,5550,5550,0
|
|
20230629,140900,112103850,5550,5550,5550,5550,20
|
|
20230629,140800,111992850,5550,5550,5550,5550,1
|
|
20230629,140700,111987300,5560,5560,5560,5560,70
|
|
20230629,140600,111598100,5550,5550,5550,5550,1
|
|
20230629,140500,111592550,5560,5560,5560,5560,1
|
|
20230629,140400,111586990,5550,5550,5550,5550,0
|
|
20230629,140300,111586990,5550,5550,5550,5550,0
|
|
20230629,140200,111586990,5550,5550,5550,5550,100
|
|
20230629,140100,111031990,5540,5540,5540,5540,0
|
|
20230629,140000,111031990,5540,5540,5540,5540,0
|
|
20230629,135900,111031990,5540,5540,5540,5540,0
|
|
20230629,135800,111031990,5540,5540,5540,5540,1
|
|
20230629,135700,111026450,5550,5550,5550,5550,100
|
|
20230629,135600,110471450,5550,5550,5550,5550,0
|
|
20230629,135500,110471450,5550,5550,5550,5550,30
|
|
20230629,135400,110304950,5550,5550,5550,5550,0
|
|
20230629,135300,110304950,5550,5550,5550,5550,0
|
|
20230629,135200,110304950,5550,5550,5550,5550,0
|
|
20230629,135100,110304950,5550,5550,5550,5550,0
|
|
20230629,135000,110304950,5550,5550,5550,5550,0
|
|
20230629,134900,110304950,5550,5550,5550,5550,27
|
|
20230629,134800,110155100,5550,5550,5550,5550,41
|
|
20230629,134700,109927550,5550,5550,5550,5550,11
|
|
20230629,134600,109866500,5550,5550,5550,5550,0
|
|
20230629,134500,109866500,5550,5550,5550,5550,1
|
|
20230629,134400,109860950,5540,5540,5540,5540,0
|
|
20230629,134300,109860950,5540,5540,5540,5540,5
|
|
20230629,134200,109833250,5540,5540,5540,5540,133
|
|
20230629,134100,109096430,5550,5550,5550,5550,0
|
|
20230629,134000,109096430,5550,5550,5550,5550,0
|
|
20230629,133900,109096430,5550,5550,5550,5550,0
|
|
20230629,133800,109096430,5550,5550,5550,5550,2
|
|
20230629,133700,109085330,5550,5550,5550,5550,0
|
|
20230629,133600,109085330,5550,5550,5550,5550,0
|
|
20230629,133500,109085330,5550,5550,5550,5550,717
|
|
20230629,133400,105105980,5570,5570,5570,5570,0
|
|
20230629,133300,105105980,5570,5570,5570,5570,0
|
|
20230629,133200,105105980,5570,5570,5570,5570,0
|
|
20230629,133100,105105980,5570,5570,5570,5570,0
|
|
20230629,133000,105105980,5570,5570,5570,5570,0
|
|
20230629,132900,105105980,5570,5570,5570,5570,0
|
|
20230629,132800,105105980,5570,5570,5570,5570,45
|
|
20230629,132700,104855330,5550,5550,5550,5550,0
|
|
20230629,132600,104855330,5550,5550,5550,5550,0
|
|
20230629,132500,104855330,5550,5550,5550,5550,0
|
|
20230629,132400,104855330,5550,5550,5550,5550,0
|
|
20230629,132300,104855330,5550,5550,5550,5550,0
|
|
20230629,132200,104855330,5550,5550,5550,5550,0
|
|
20230629,132100,104855330,5550,5550,5550,5550,0
|
|
20230629,132000,104855330,5550,5550,5550,5550,0
|
|
20230629,131900,104855330,5550,5550,5550,5550,0
|
|
20230629,131800,104855330,5550,5550,5550,5550,0
|
|
20230629,131700,104855330,5550,5550,5550,5550,0
|
|
20230629,131600,104855330,5550,5550,5550,5550,0
|
|
20230629,131500,104855330,5550,5570,5570,5550,14
|
|
20230629,131400,104777430,5560,5560,5560,5560,9
|
|
20230629,131300,104727390,5560,5560,5560,5560,9
|
|
20230629,131200,104677350,5560,5570,5570,5560,250
|
|
20230629,131100,103287150,5570,5570,5570,5570,0
|
|
20230629,131000,103287150,5570,5570,5570,5570,3
|
|
20230629,130900,103270440,5570,5570,5570,5570,3
|
|
20230629,130800,103253730,5570,5560,5570,5560,81
|
|
20230629,130700,102802630,5560,5560,5560,5560,7
|
|
20230629,130600,102763710,5560,5560,5560,5560,200
|
|
20230629,130500,101651710,5560,5560,5560,5560,0
|
|
20230629,130400,101651710,5560,5560,5560,5560,0
|
|
20230629,130300,101651710,5560,5560,5560,5560,0
|
|
20230629,130200,101651710,5560,5560,5560,5560,0
|
|
20230629,130100,101651710,5560,5560,5560,5560,0
|
|
20230629,130000,101651710,5560,5560,5560,5560,0
|
|
20230629,125900,101651710,5560,5560,5560,5560,0
|
|
20230629,125800,101651710,5560,5560,5560,5560,29
|
|
20230629,125700,101490470,5560,5560,5560,5560,0
|
|
20230629,125600,101490470,5560,5560,5560,5560,0
|
|
20230629,125500,101490470,5560,5560,5560,5560,2
|
|
20230629,125400,101479350,5560,5560,5560,5560,0
|
|
20230629,125300,101479350,5560,5560,5560,5560,50
|
|
20230629,125200,101201350,5560,5560,5560,5560,88
|
|
20230629,125100,100712070,5560,5560,5560,5560,80
|
|
20230629,125000,100267270,5550,5550,5550,5550,0
|
|
20230629,124900,100267270,5550,5550,5550,5550,3
|
|
20230629,124800,100250620,5550,5550,5550,5550,4
|
|
20230629,124700,100228420,5550,5550,5550,5550,91
|
|
20230629,124600,99723370,5550,5550,5550,5550,33
|
|
20230629,124500,99540220,5560,5560,5560,5560,0
|
|
20230629,124400,99540220,5560,5560,5560,5560,0
|
|
20230629,124300,99540220,5560,5560,5560,5560,0
|
|
20230629,124200,99540220,5560,5560,5560,5560,0
|
|
20230629,124100,99540220,5560,5560,5560,5560,50
|
|
20230629,124000,99262220,5560,5560,5560,5560,0
|
|
20230629,123900,99262220,5560,5560,5560,5560,0
|
|
20230629,123800,99262220,5560,5560,5560,5560,0
|
|
20230629,123700,99262220,5560,5560,5560,5560,0
|
|
20230629,123600,99262220,5560,5560,5560,5560,1
|
|
20230629,123500,99256660,5550,5550,5550,5550,0
|
|
20230629,123400,99256660,5550,5550,5550,5550,0
|
|
20230629,123300,99256660,5550,5550,5550,5550,0
|
|
20230629,123200,99256660,5550,5550,5550,5550,0
|
|
20230629,123100,99256660,5550,5550,5550,5550,330
|
|
20230629,123000,97425160,5540,5540,5540,5540,0
|
|
20230629,122900,97425160,5540,5540,5540,5540,89
|
|
20230629,122800,96932100,5530,5530,5530,5530,0
|
|
20230629,122700,96932100,5530,5530,5530,5530,0
|
|
20230629,122600,96932100,5530,5540,5540,5530,7
|
|
20230629,122500,96893330,5550,5550,5550,5550,473
|
|
20230629,122400,94268180,5560,5560,5560,5560,0
|
|
20230629,122300,94268180,5560,5560,5560,5560,0
|
|
20230629,122200,94268180,5560,5560,5560,5560,0
|
|
20230629,122100,94268180,5560,5560,5560,5560,0
|
|
20230629,122000,94268180,5560,5560,5560,5560,1
|
|
20230629,121900,94262620,5560,5560,5560,5560,30
|
|
20230629,121800,94095820,5560,5560,5560,5560,0
|
|
20230629,121700,94095820,5560,5560,5560,5560,0
|
|
20230629,121600,94095820,5560,5560,5560,5560,0
|
|
20230629,121500,94095820,5560,5560,5560,5560,151
|
|
20230629,121400,93256260,5560,5550,5560,5550,21
|
|
20230629,121300,93139550,5560,5560,5560,5560,0
|
|
20230629,121200,93139550,5560,5540,5560,5540,20
|
|
20230629,121100,93028560,5530,5530,5530,5530,0
|
|
20230629,121000,93028560,5530,5530,5530,5530,0
|
|
20230629,120900,93028560,5530,5530,5530,5530,0
|
|
20230629,120800,93028560,5530,5530,5530,5530,0
|
|
20230629,120700,93028560,5530,5530,5530,5530,116
|
|
20230629,120600,92387080,5540,5530,5540,5530,51
|
|
20230629,120500,92104550,5560,5540,5560,5540,38
|
|
20230629,120400,91893990,5540,5540,5540,5540,0
|
|
20230629,120300,91893990,5540,5540,5540,5540,1
|
|
20230629,120200,91888450,5560,5560,5560,5560,10
|
|
20230629,120100,91832850,5560,5550,5560,5530,4
|
|
20230629,120000,91810650,5530,5560,5560,5530,59
|
|
20230629,115900,91483130,5530,5550,5550,5530,800
|
|
20230629,115800,87054930,5540,5540,5540,5540,0
|
|
20230629,115700,87054930,5540,5540,5540,5540,0
|
|
20230629,115600,87054930,5540,5540,5540,5540,0
|
|
20230629,115500,87054930,5540,5550,5550,5540,4
|
|
20230629,115400,87032760,5540,5540,5540,5540,0
|
|
20230629,115300,87032760,5540,5550,5550,5530,1820
|
|
20230629,115200,76933820,5550,5550,5550,5550,0
|
|
20230629,115100,76933820,5550,5560,5560,5550,27
|
|
20230629,115000,76783920,5560,5560,5560,5560,3
|
|
20230629,114900,76767240,5570,5560,5570,5550,2103
|
|
20230629,114800,65089070,5560,5570,5580,5560,199
|
|
20230629,114700,63980370,5570,5570,5580,5570,295
|
|
20230629,114600,62336220,5570,5570,5570,5570,0
|
|
20230629,114500,62336220,5570,5570,5570,5570,1
|
|
20230629,114400,62330650,5570,5570,5570,5570,140
|
|
20230629,114300,61550850,5570,5570,5570,5570,13
|
|
20230629,114200,61478440,5570,5580,5580,5570,183
|
|
20230629,114100,60457920,5580,5600,5600,5580,406
|
|
20230629,114000,58188380,5610,5610,5610,5600,102
|
|
20230629,113900,57616190,5610,5610,5610,5610,0
|
|
20230629,113800,57616190,5610,5610,5610,5610,0
|
|
20230629,113700,57616190,5610,5610,5610,5610,0
|
|
20230629,113600,57616190,5610,5610,5610,5610,0
|
|
20230629,113500,57616190,5610,5610,5610,5610,0
|
|
20230629,113400,57616190,5610,5610,5610,5610,0
|
|
20230629,113300,57616190,5610,5610,5610,5610,4
|
|
20230629,113200,57593750,5600,5600,5600,5600,0
|
|
20230629,113100,57593750,5600,5600,5600,5600,0
|
|
20230629,113000,57593750,5600,5600,5600,5600,0
|
|
20230629,112900,57593750,5600,5600,5600,5600,0
|
|
20230629,112800,57593750,5600,5600,5600,5600,0
|
|
20230629,112700,57593750,5600,5600,5600,5600,0
|
|
20230629,112600,57593750,5600,5600,5600,5600,0
|
|
20230629,112500,57593750,5600,5600,5600,5600,0
|
|
20230629,112400,57593750,5600,5600,5600,5600,5
|
|
20230629,112300,57565750,5600,5600,5600,5600,3
|
|
20230629,112200,57548950,5590,5590,5590,5590,0
|
|
20230629,112100,57548950,5590,5590,5590,5590,0
|
|
20230629,112000,57548950,5590,5590,5590,5590,42
|
|
20230629,111900,57314170,5590,5600,5600,5590,800
|
|
20230629,111800,52837210,5600,5600,5600,5600,0
|
|
20230629,111700,52837210,5600,5600,5600,5600,0
|
|
20230629,111600,52837210,5600,5600,5600,5600,0
|
|
20230629,111500,52837210,5600,5600,5600,5600,88
|
|
20230629,111400,52344410,5610,5610,5610,5610,0
|
|
20230629,111300,52344410,5610,5610,5610,5610,0
|
|
20230629,111200,52344410,5610,5610,5610,5610,0
|
|
20230629,111100,52344410,5610,5610,5610,5610,0
|
|
20230629,111000,52344410,5610,5610,5610,5610,263
|
|
20230629,110900,50868980,5610,5610,5610,5610,0
|
|
20230629,110800,50868980,5610,5610,5610,5610,0
|
|
20230629,110700,50868980,5610,5610,5610,5610,0
|
|
20230629,110600,50868980,5610,5610,5610,5610,0
|
|
20230629,110500,50868980,5610,5610,5610,5610,0
|
|
20230629,110400,50868980,5610,5610,5610,5610,0
|
|
20230629,110300,50868980,5610,5610,5610,5610,0
|
|
20230629,110200,50868980,5610,5610,5610,5610,0
|
|
20230629,110100,50868980,5610,5610,5610,5610,0
|
|
20230629,110000,50868980,5610,5610,5610,5610,0
|
|
20230629,105900,50868980,5610,5610,5610,5610,19
|
|
20230629,105800,50762390,5610,5610,5610,5610,17
|
|
20230629,105700,50667020,5610,5610,5610,5610,0
|
|
20230629,105600,50667020,5610,5610,5610,5610,390
|
|
20230629,105500,48479120,5660,5660,5660,5660,0
|
|
20230629,105400,48479120,5660,5620,5660,5620,200
|
|
20230629,105300,47354970,5610,5610,5610,5610,0
|
|
20230629,105200,47354970,5610,5610,5610,5610,0
|
|
20230629,105100,47354970,5610,5610,5610,5610,0
|
|
20230629,105000,47354970,5610,5610,5610,5610,0
|
|
20230629,104900,47354970,5610,5610,5610,5610,5
|
|
20230629,104800,47326920,5610,5610,5610,5610,0
|
|
20230629,104700,47326920,5610,5610,5610,5610,0
|
|
20230629,104600,47326920,5610,5610,5620,5610,26
|
|
20230629,104500,47180960,5610,5600,5610,5600,21
|
|
20230629,104400,47063320,5610,5600,5610,5600,17
|
|
20230629,104300,46968110,5600,5610,5610,5600,456
|
|
20230629,104200,44410330,5620,5620,5620,5620,0
|
|
20230629,104100,44410330,5620,5620,5620,5620,0
|
|
20230629,104000,44410330,5620,5620,5620,5620,0
|
|
20230629,103900,44410330,5620,5620,5620,5620,0
|
|
20230629,103800,44410330,5620,5620,5620,5620,0
|
|
20230629,103700,44410330,5620,5620,5620,5620,10
|
|
20230629,103600,44354130,5620,5620,5620,5620,0
|
|
20230629,103500,44354130,5620,5630,5630,5620,2
|
|
20230629,103400,44342880,5660,5660,5660,5660,0
|
|
20230629,103300,44342880,5660,5660,5660,5660,0
|
|
20230629,103200,44342880,5660,5660,5660,5660,0
|
|
20230629,103100,44342880,5660,5660,5660,5660,0
|
|
20230629,103000,44342880,5660,5660,5660,5660,0
|
|
20230629,102900,44342880,5660,5660,5660,5660,0
|
|
20230629,102800,44342880,5660,5660,5660,5660,0
|
|
20230629,102700,44342880,5660,5640,5660,5640,17
|
|
20230629,102600,44246680,5630,5630,5630,5630,32
|
|
20230629,102500,44066520,5630,5650,5670,5630,52
|
|
20230629,102400,43773100,5610,5610,5610,5610,0
|
|
20230629,102300,43773100,5610,5640,5650,5610,667
|
|
20230629,102200,40022870,5640,5640,5640,5640,0
|
|
20230629,102100,40022870,5640,5640,5640,5640,0
|
|
20230629,102000,40022870,5640,5640,5640,5640,0
|
|
20230629,101900,40022870,5640,5640,5640,5640,0
|
|
20230629,101800,40022870,5640,5640,5640,5640,0
|
|
20230629,101700,40022870,5640,5640,5640,5640,0
|
|
20230629,101600,40022870,5640,5640,5640,5640,2
|
|
20230629,101500,40011590,5650,5650,5650,5640,8
|
|
20230629,101400,39966400,5650,5650,5650,5650,386
|
|
20230629,101300,37785500,5650,5650,5650,5650,0
|
|
20230629,101200,37785500,5650,5650,5650,5650,0
|
|
20230629,101100,37785500,5650,5650,5650,5650,0
|
|
20230629,101000,37785500,5650,5650,5650,5650,0
|
|
20230629,100900,37785500,5650,5650,5650,5650,38
|
|
20230629,100800,37570800,5650,5660,5660,5650,1417
|
|
20230629,100700,29559420,5660,5660,5660,5660,0
|
|
20230629,100600,29559420,5660,5660,5660,5660,900
|
|
20230629,100500,24465420,5660,5660,5660,5660,0
|
|
20230629,100400,24465420,5660,5660,5660,5660,0
|
|
20230629,100300,24465420,5660,5660,5660,5660,1
|
|
20230629,100200,24459760,5690,5690,5690,5690,6
|
|
20230629,100100,24425620,5660,5660,5660,5660,0
|
|
20230629,100000,24425620,5660,5660,5660,5660,1
|
|
20230629,095900,24419960,5690,5690,5690,5690,0
|
|
20230629,095800,24419960,5690,5690,5690,5690,0
|
|
20230629,095700,24419960,5690,5690,5690,5690,0
|
|
20230629,095600,24419960,5690,5690,5690,5690,4
|
|
20230629,095500,24397200,5690,5690,5690,5690,0
|
|
20230629,095400,24397200,5690,5690,5690,5690,1
|
|
20230629,095300,24391510,5690,5690,5690,5690,1
|
|
20230629,095200,24385820,5660,5690,5690,5660,849
|
|
20230629,095100,19571660,5700,5700,5700,5700,500
|
|
20230629,095000,16721660,5700,5700,5700,5700,0
|
|
20230629,094900,16721660,5700,5700,5700,5700,7
|
|
20230629,094800,16681760,5700,5700,5700,5700,0
|
|
20230629,094700,16681760,5700,5700,5700,5700,0
|
|
20230629,094600,16681760,5700,5700,5700,5700,0
|
|
20230629,094500,16681760,5700,5700,5700,5700,0
|
|
20230629,094400,16681760,5700,5700,5700,5700,0
|
|
20230629,094300,16681760,5700,5700,5700,5700,0
|
|
20230629,094200,16681760,5700,5700,5700,5700,0
|
|
20230629,094100,16681760,5700,5700,5700,5700,50
|
|
20230629,094000,16396760,5690,5690,5690,5690,20
|
|
20230629,093900,16282960,5690,5690,5690,5690,5
|
|
20230629,093800,16254510,5700,5700,5700,5700,0
|
|
20230629,093700,16254510,5700,5700,5700,5700,52
|
|
20230629,093600,15958110,5700,5690,5700,5690,62
|
|
20230629,093500,15604760,5690,5690,5690,5690,51
|
|
20230629,093400,15314570,5690,5690,5690,5690,0
|
|
20230629,093300,15314570,5690,5690,5690,5690,0
|
|
20230629,093200,15314570,5690,5700,5700,5690,2
|
|
20230629,093100,15303180,5700,5700,5700,5700,674
|
|
20230629,093000,11461380,5710,5730,5730,5710,138
|
|
20230629,092900,10673280,5730,5730,5730,5730,0
|
|
20230629,092800,10673280,5730,5730,5730,5730,0
|
|
20230629,092700,10673280,5730,5730,5730,5730,0
|
|
20230629,092600,10673280,5730,5710,5730,5710,24
|
|
20230629,092500,10536220,5730,5730,5730,5710,18
|
|
20230629,092400,10433400,5720,5720,5720,5720,6
|
|
20230629,092300,10399080,5730,5730,5730,5730,7
|
|
20230629,092200,10358970,5740,5740,5740,5740,0
|
|
20230629,092100,10358970,5740,5710,5740,5710,301
|
|
20230629,092000,8640230,5740,5710,5740,5710,38
|
|
20230629,091900,8423220,5710,5710,5710,5710,0
|
|
20230629,091800,8423220,5710,5710,5710,5710,1
|
|
20230629,091700,8417510,5710,5710,5710,5710,0
|
|
20230629,091600,8417510,5710,5720,5720,5710,354
|
|
20230629,091500,6394800,5710,5710,5710,5710,0
|
|
20230629,091400,6394800,5710,5710,5710,5710,0
|
|
20230629,091300,6394800,5710,5710,5710,5710,0
|
|
20230629,091200,6394800,5710,5710,5710,5710,0
|
|
20230629,091100,6394800,5710,5710,5710,5710,0
|
|
20230629,091000,6394800,5710,5710,5710,5710,0
|
|
20230629,090900,6394800,5710,5710,5710,5710,214
|
|
20230629,090800,5172860,5710,5710,5710,5710,4
|
|
20230629,090700,5150020,5710,5710,5710,5710,0
|
|
20230629,090600,5150020,5710,5710,5710,5710,0
|
|
20230629,090500,5150020,5710,5710,5710,5710,0
|
|
20230629,090400,5150020,5710,5720,5720,5710,500
|
|
20230629,090300,2294640,5720,5720,5720,5720,0
|
|
20230629,090200,2294640,5720,5720,5720,5720,2
|
|
20230629,090100,2283200,5720,5720,5720,5720,132
|
|
20230629,090000,1528160,5720,5760,5760,5720,266
|