657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195400,836652365,3555,3555,3555,3555,6308
|
|
20230629,195300,836652365,3555,3555,3555,3555,0
|
|
20230629,195200,836652365,3555,3555,3555,3555,0
|
|
20230629,195100,836652365,3555,3555,3555,3555,0
|
|
20230629,195000,836652365,3555,3555,3555,3555,0
|
|
20230629,194900,836652365,3555,3555,3555,3555,0
|
|
20230629,194800,836652365,3555,3555,3555,3555,0
|
|
20230629,194700,836652365,3555,3555,3555,3555,0
|
|
20230629,194600,836652365,3555,3555,3555,3555,0
|
|
20230629,194500,836652365,3555,3555,3555,3555,0
|
|
20230629,194400,836652365,3555,3555,3555,3555,0
|
|
20230629,194300,836652365,3555,3555,3555,3555,0
|
|
20230629,194200,836652365,3555,3555,3555,3555,0
|
|
20230629,194100,836652365,3555,3555,3555,3555,0
|
|
20230629,194000,836652365,3555,3555,3555,3555,0
|
|
20230629,193900,836652365,3555,3555,3555,3555,0
|
|
20230629,193800,836652365,3555,3555,3555,3555,0
|
|
20230629,193700,836652365,3555,3555,3555,3555,0
|
|
20230629,193600,836652365,3555,3555,3555,3555,0
|
|
20230629,193500,836652365,3555,3555,3555,3555,0
|
|
20230629,193400,836652365,3555,3555,3555,3555,0
|
|
20230629,193300,836652365,3555,3555,3555,3555,0
|
|
20230629,193200,836652365,3555,3555,3555,3555,0
|
|
20230629,193100,836652365,3555,3555,3555,3555,0
|
|
20230629,193000,836652365,3555,3555,3555,3555,0
|
|
20230629,192900,836652365,3555,3555,3555,3555,0
|
|
20230629,192800,836652365,3555,3555,3555,3555,0
|
|
20230629,192700,836652365,3555,3555,3555,3555,0
|
|
20230629,192600,836652365,3555,3555,3555,3555,0
|
|
20230629,192500,836652365,3555,3555,3555,3555,0
|
|
20230629,192400,836652365,3555,3555,3555,3555,6308
|
|
20230629,192300,836652365,3555,3555,3555,3555,0
|
|
20230629,192200,836652365,3555,3555,3555,3555,0
|
|
20230629,192100,836652365,3555,3555,3555,3555,0
|
|
20230629,192000,836652365,3555,3555,3555,3555,0
|
|
20230629,191900,836652365,3555,3555,3555,3555,0
|
|
20230629,191800,836652365,3555,3555,3555,3555,0
|
|
20230629,191700,836652365,3555,3555,3555,3555,0
|
|
20230629,191600,836652365,3555,3555,3555,3555,0
|
|
20230629,191500,836652365,3555,3555,3555,3555,0
|
|
20230629,191400,836652365,3555,3555,3555,3555,0
|
|
20230629,191300,836652365,3555,3555,3555,3555,0
|
|
20230629,191200,836652365,3555,3555,3555,3555,0
|
|
20230629,191100,836652365,3555,3555,3555,3555,0
|
|
20230629,191000,836652365,3555,3555,3555,3555,0
|
|
20230629,190900,836652365,3555,3555,3555,3555,0
|
|
20230629,190800,836652365,3555,3555,3555,3555,0
|
|
20230629,190700,836652365,3555,3555,3555,3555,0
|
|
20230629,190600,836652365,3555,3555,3555,3555,0
|
|
20230629,190500,836652365,3555,3555,3555,3555,0
|
|
20230629,190400,836652365,3555,3555,3555,3555,0
|
|
20230629,190300,836652365,3555,3555,3555,3555,0
|
|
20230629,190200,836652365,3555,3555,3555,3555,0
|
|
20230629,190100,836652365,3555,3555,3555,3555,0
|
|
20230629,190000,836652365,3555,3555,3555,3555,0
|
|
20230629,185900,836652365,3555,3555,3555,3555,0
|
|
20230629,185800,836652365,3555,3555,3555,3555,0
|
|
20230629,185700,836652365,3555,3555,3555,3555,0
|
|
20230629,185600,836652365,3555,3555,3555,3555,0
|
|
20230629,185500,836652365,3555,3555,3555,3555,0
|
|
20230629,185400,836652365,3555,3555,3555,3555,6308
|
|
20230629,185300,836652365,3555,3555,3555,3555,0
|
|
20230629,185200,836652365,3555,3555,3555,3555,0
|
|
20230629,185100,836652365,3555,3555,3555,3555,0
|
|
20230629,185000,836652365,3555,3555,3555,3555,0
|
|
20230629,184900,836652365,3555,3555,3555,3555,0
|
|
20230629,184800,836652365,3555,3555,3555,3555,0
|
|
20230629,184700,836652365,3555,3555,3555,3555,0
|
|
20230629,184600,836652365,3555,3555,3555,3555,0
|
|
20230629,184500,836652365,3555,3555,3555,3555,0
|
|
20230629,184400,836652365,3555,3555,3555,3555,0
|
|
20230629,184300,836652365,3555,3555,3555,3555,0
|
|
20230629,184200,836652365,3555,3555,3555,3555,0
|
|
20230629,184100,836652365,3555,3555,3555,3555,0
|
|
20230629,184000,836652365,3555,3555,3555,3555,0
|
|
20230629,183900,836652365,3555,3555,3555,3555,0
|
|
20230629,183800,836652365,3555,3555,3555,3555,0
|
|
20230629,183700,836652365,3555,3555,3555,3555,0
|
|
20230629,183600,836652365,3555,3555,3555,3555,0
|
|
20230629,183500,836652365,3555,3555,3555,3555,0
|
|
20230629,183400,836652365,3555,3555,3555,3555,0
|
|
20230629,183300,836652365,3555,3555,3555,3555,0
|
|
20230629,183200,836652365,3555,3555,3555,3555,0
|
|
20230629,183100,836652365,3555,3555,3555,3555,0
|
|
20230629,183000,836652365,3555,3555,3555,3555,0
|
|
20230629,182900,836652365,3555,3555,3555,3555,0
|
|
20230629,182800,836652365,3555,3555,3555,3555,0
|
|
20230629,182700,836652365,3555,3555,3555,3555,0
|
|
20230629,182600,836652365,3555,3555,3555,3555,0
|
|
20230629,182500,836652365,3555,3555,3555,3555,0
|
|
20230629,182400,836652365,3555,3555,3555,3555,6308
|
|
20230629,182300,836652365,3555,3555,3555,3555,0
|
|
20230629,182200,836652365,3555,3555,3555,3555,0
|
|
20230629,182100,836652365,3555,3555,3555,3555,0
|
|
20230629,182000,836652365,3555,3555,3555,3555,0
|
|
20230629,181900,836652365,3555,3555,3555,3555,0
|
|
20230629,181800,836652365,3555,3555,3555,3555,0
|
|
20230629,181700,836652365,3555,3555,3555,3555,0
|
|
20230629,181600,836652365,3555,3555,3555,3555,0
|
|
20230629,181500,836652365,3555,3555,3555,3555,0
|
|
20230629,181400,836652365,3555,3555,3555,3555,0
|
|
20230629,181300,836652365,3555,3555,3555,3555,0
|
|
20230629,181200,836652365,3555,3555,3555,3555,0
|
|
20230629,181100,836652365,3555,3555,3555,3555,0
|
|
20230629,181000,836652365,3555,3555,3555,3555,0
|
|
20230629,180900,836652365,3555,3555,3555,3555,0
|
|
20230629,180800,836652365,3555,3555,3555,3555,0
|
|
20230629,180700,836652365,3555,3555,3555,3555,0
|
|
20230629,180600,836652365,3555,3555,3555,3555,0
|
|
20230629,180500,836652365,3555,3555,3555,3555,0
|
|
20230629,180400,836652365,3555,3555,3555,3555,0
|
|
20230629,180300,836652365,3555,3555,3555,3555,0
|
|
20230629,180200,836652365,3555,3555,3555,3555,0
|
|
20230629,180100,836652365,3555,3555,3555,3555,0
|
|
20230629,180000,836652365,3555,3555,3555,3555,0
|
|
20230629,175900,836652365,3555,3555,3555,3555,0
|
|
20230629,175800,836652365,3555,3555,3555,3555,0
|
|
20230629,175700,836652365,3555,3555,3555,3555,0
|
|
20230629,175600,836652365,3555,3555,3555,3555,0
|
|
20230629,175500,836652365,3555,3555,3555,3555,0
|
|
20230629,175400,836652365,3555,3555,3555,3555,6308
|
|
20230629,175300,836652365,3555,3555,3555,3555,0
|
|
20230629,175200,836652365,3555,3555,3555,3555,0
|
|
20230629,175100,836652365,3555,3555,3555,3555,0
|
|
20230629,175000,836652365,3555,3555,3555,3555,0
|
|
20230629,174900,836652365,3555,3555,3555,3555,0
|
|
20230629,174800,836652365,3555,3555,3555,3555,0
|
|
20230629,174700,836652365,3555,3555,3555,3555,0
|
|
20230629,174600,836652365,3555,3555,3555,3555,0
|
|
20230629,174500,836652365,3555,3555,3555,3555,0
|
|
20230629,174400,836652365,3555,3555,3555,3555,0
|
|
20230629,174300,836652365,3555,3555,3555,3555,0
|
|
20230629,174200,836652365,3555,3555,3555,3555,0
|
|
20230629,174100,836652365,3555,3555,3555,3555,0
|
|
20230629,174000,836652365,3555,3555,3555,3555,0
|
|
20230629,173900,836652365,3555,3555,3555,3555,0
|
|
20230629,173800,836652365,3555,3555,3555,3555,0
|
|
20230629,173700,836652365,3555,3555,3555,3555,0
|
|
20230629,173600,836652365,3555,3555,3555,3555,0
|
|
20230629,173500,836652365,3555,3555,3555,3555,0
|
|
20230629,173400,836652365,3555,3555,3555,3555,0
|
|
20230629,173300,836652365,3555,3555,3555,3555,0
|
|
20230629,173200,836652365,3555,3555,3555,3555,0
|
|
20230629,173100,836652365,3555,3555,3555,3555,0
|
|
20230629,173000,836652365,3555,3555,3555,3555,0
|
|
20230629,172900,836652365,3555,3555,3555,3555,0
|
|
20230629,172800,836652365,3555,3555,3555,3555,0
|
|
20230629,172700,836652365,3555,3555,3555,3555,0
|
|
20230629,172600,836652365,3555,3555,3555,3555,0
|
|
20230629,172500,836652365,3555,3555,3555,3555,0
|
|
20230629,172400,836652365,3555,3555,3555,3555,6308
|
|
20230629,172300,836652365,3555,3555,3555,3555,0
|
|
20230629,172200,836652365,3555,3555,3555,3555,0
|
|
20230629,172100,836652365,3555,3555,3555,3555,0
|
|
20230629,172000,836652365,3555,3555,3555,3555,0
|
|
20230629,171900,836652365,3555,3555,3555,3555,0
|
|
20230629,171800,836652365,3555,3555,3555,3555,0
|
|
20230629,171700,836652365,3555,3555,3555,3555,0
|
|
20230629,171600,836652365,3555,3555,3555,3555,0
|
|
20230629,171500,836652365,3555,3555,3555,3555,0
|
|
20230629,171400,836652365,3555,3555,3555,3555,0
|
|
20230629,171300,836652365,3555,3555,3555,3555,0
|
|
20230629,171200,836652365,3555,3555,3555,3555,0
|
|
20230629,171100,836652365,3555,3555,3555,3555,0
|
|
20230629,171000,836652365,3555,3555,3555,3555,0
|
|
20230629,170900,836652365,3555,3555,3555,3555,0
|
|
20230629,170800,836652365,3555,3555,3555,3555,0
|
|
20230629,170700,836652365,3555,3555,3555,3555,0
|
|
20230629,170600,836652365,3555,3555,3555,3555,0
|
|
20230629,170500,836652365,3555,3555,3555,3555,0
|
|
20230629,170400,836652365,3555,3555,3555,3555,0
|
|
20230629,170300,836652365,3555,3555,3555,3555,0
|
|
20230629,170200,836652365,3555,3555,3555,3555,0
|
|
20230629,170100,836652365,3555,3555,3555,3555,0
|
|
20230629,170000,836652365,3555,3555,3555,3555,0
|
|
20230629,165900,836652365,3555,3555,3555,3555,0
|
|
20230629,165800,836652365,3555,3555,3555,3555,0
|
|
20230629,165700,836652365,3555,3555,3555,3555,0
|
|
20230629,165600,836652365,3555,3555,3555,3555,0
|
|
20230629,165500,836652365,3555,3555,3555,3555,0
|
|
20230629,165400,836652365,3555,3555,3555,3555,6308
|
|
20230629,165300,836652365,3555,3555,3555,3555,0
|
|
20230629,165200,836652365,3555,3555,3555,3555,0
|
|
20230629,165100,836652365,3555,3555,3555,3555,0
|
|
20230629,165000,836652365,3555,3555,3555,3555,0
|
|
20230629,164900,836652365,3555,3555,3555,3555,0
|
|
20230629,164800,836652365,3555,3555,3555,3555,0
|
|
20230629,164700,836652365,3555,3555,3555,3555,0
|
|
20230629,164600,836652365,3555,3555,3555,3555,0
|
|
20230629,164500,836652365,3555,3555,3555,3555,0
|
|
20230629,164400,836652365,3555,3555,3555,3555,0
|
|
20230629,164300,836652365,3555,3555,3555,3555,0
|
|
20230629,164200,836652365,3555,3555,3555,3555,0
|
|
20230629,164100,836652365,3555,3555,3555,3555,0
|
|
20230629,164000,836652365,3555,3555,3555,3555,0
|
|
20230629,163900,836652365,3555,3555,3555,3555,0
|
|
20230629,163800,836652365,3555,3555,3555,3555,0
|
|
20230629,163700,836652365,3555,3555,3555,3555,0
|
|
20230629,163600,836652365,3555,3555,3555,3555,0
|
|
20230629,163500,836652365,3555,3555,3555,3555,0
|
|
20230629,163400,836652365,3555,3555,3555,3555,0
|
|
20230629,163300,836652365,3555,3555,3555,3555,0
|
|
20230629,163200,836652365,3555,3555,3555,3555,0
|
|
20230629,163100,836652365,3555,3555,3555,3555,0
|
|
20230629,163000,836652365,3555,3555,3555,3555,0
|
|
20230629,162900,836652365,3555,3555,3555,3555,0
|
|
20230629,162800,836652365,3555,3555,3555,3555,0
|
|
20230629,162700,836652365,3555,3555,3555,3555,0
|
|
20230629,162600,836652365,3555,3555,3555,3555,0
|
|
20230629,162500,836652365,3555,3555,3555,3555,0
|
|
20230629,162400,836652365,3555,3555,3555,3555,6308
|
|
20230629,162300,836652365,3555,3555,3555,3555,0
|
|
20230629,162200,836652365,3555,3555,3555,3555,0
|
|
20230629,162100,836652365,3555,3555,3555,3555,0
|
|
20230629,162000,836652365,3555,3555,3555,3555,0
|
|
20230629,161900,836652365,3555,3555,3555,3555,0
|
|
20230629,161800,836652365,3555,3555,3555,3555,0
|
|
20230629,161700,836652365,3555,3555,3555,3555,0
|
|
20230629,161600,836652365,3555,3555,3555,3555,0
|
|
20230629,161500,836652365,3555,3555,3555,3555,0
|
|
20230629,161400,836652365,3555,3555,3555,3555,0
|
|
20230629,161300,836652365,3555,3555,3555,3555,0
|
|
20230629,161200,836652365,3555,3555,3555,3555,0
|
|
20230629,161100,836652365,3555,3555,3555,3555,0
|
|
20230629,161000,836652365,3555,3555,3555,3555,0
|
|
20230629,160900,836652365,3555,3555,3555,3555,0
|
|
20230629,160800,836652365,3555,3555,3555,3555,0
|
|
20230629,160700,836652365,3555,3555,3555,3555,0
|
|
20230629,160600,836652365,3555,3555,3555,3555,0
|
|
20230629,160500,836652365,3555,3555,3555,3555,0
|
|
20230629,160400,836652365,3555,3555,3555,3555,0
|
|
20230629,160300,836652365,3555,3555,3555,3555,0
|
|
20230629,160200,836652365,3555,3555,3555,3555,0
|
|
20230629,160100,836652365,3555,3555,3555,3555,0
|
|
20230629,160000,836652365,3555,3555,3555,3555,0
|
|
20230629,155900,836652365,3555,3555,3555,3555,0
|
|
20230629,155800,836652365,3555,3555,3555,3555,0
|
|
20230629,155700,836652365,3555,3555,3555,3555,0
|
|
20230629,155600,836652365,3555,3555,3555,3555,0
|
|
20230629,155500,836652365,3555,3555,3555,3555,0
|
|
20230629,155400,836652365,3555,3555,3555,3555,6308
|
|
20230629,155300,836652365,3555,3555,3555,3555,0
|
|
20230629,155200,836652365,3555,3555,3555,3555,0
|
|
20230629,155100,836652365,3555,3555,3555,3555,0
|
|
20230629,155000,836652365,3555,3555,3555,3555,0
|
|
20230629,154900,836652365,3555,3555,3555,3555,0
|
|
20230629,154800,836652365,3555,3555,3555,3555,0
|
|
20230629,154700,836652365,3555,3555,3555,3555,0
|
|
20230629,154600,836652365,3555,3555,3555,3555,0
|
|
20230629,154500,836652365,3555,3555,3555,3555,0
|
|
20230629,154400,836652365,3555,3555,3555,3555,0
|
|
20230629,154300,836652365,3555,3555,3555,3555,0
|
|
20230629,154200,836652365,3555,3555,3555,3555,0
|
|
20230629,154100,836652365,3555,3555,3555,3555,0
|
|
20230629,154000,836652365,3555,3555,3555,3555,0
|
|
20230629,153900,836652365,3555,3555,3555,3555,0
|
|
20230629,153800,836652365,3555,3555,3555,3555,0
|
|
20230629,153700,836652365,3555,3555,3555,3555,0
|
|
20230629,153600,836652365,3555,3555,3555,3555,0
|
|
20230629,153500,836652365,3555,3555,3555,3555,0
|
|
20230629,153400,836652365,3555,3555,3555,3555,0
|
|
20230629,153300,836652365,3555,3555,3555,3555,0
|
|
20230629,153200,836652365,3555,3555,3555,3555,0
|
|
20230629,153100,836652365,3555,3555,3555,3555,0
|
|
20230629,153000,836652365,3555,3555,3555,3555,6308
|
|
20230629,152900,814227425,3550,3550,3550,3550,0
|
|
20230629,152800,814227425,3550,3550,3550,3550,0
|
|
20230629,152700,814227425,3550,3550,3550,3550,0
|
|
20230629,152600,814227425,3550,3550,3550,3550,0
|
|
20230629,152500,814227425,3550,3550,3550,3550,0
|
|
20230629,152400,814227425,3550,3550,3550,3550,0
|
|
20230629,152300,814227425,3550,3550,3550,3550,0
|
|
20230629,152200,814227425,3550,3550,3550,3550,0
|
|
20230629,152100,814227425,3550,3550,3550,3550,0
|
|
20230629,152000,814227425,3550,3550,3550,3550,0
|
|
20230629,151900,814227425,3550,3555,3555,3550,1140
|
|
20230629,151800,810175325,3555,3560,3560,3555,210
|
|
20230629,151700,809428725,3560,3560,3560,3560,113
|
|
20230629,151600,809026445,3560,3560,3560,3560,700
|
|
20230629,151500,806534445,3560,3550,3560,3550,303
|
|
20230629,151400,805457275,3560,3550,3560,3550,101
|
|
20230629,151300,805098695,3550,3550,3550,3550,104
|
|
20230629,151200,804729495,3560,3550,3560,3550,107
|
|
20230629,151100,804349625,3550,3545,3560,3545,329
|
|
20230629,151000,803182560,3545,3550,3550,3545,304
|
|
20230629,150900,802103370,3560,3550,3560,3550,1273
|
|
20230629,150800,797584170,3550,3550,3550,3545,814
|
|
20230629,150700,794696640,3545,3550,3550,3545,1654
|
|
20230629,150600,788825095,3550,3550,3550,3545,1529
|
|
20230629,150500,783397155,3555,3560,3560,3550,1253
|
|
20230629,150400,778943995,3550,3555,3555,3550,75
|
|
20230629,150300,778677665,3550,3550,3560,3550,964
|
|
20230629,150200,775247960,3550,3560,3560,3550,252
|
|
20230629,150100,774352360,3560,3550,3560,3550,224
|
|
20230629,150000,773554960,3560,3560,3560,3560,248
|
|
20230629,145900,772672080,3560,3560,3560,3560,1
|
|
20230629,145800,772668520,3545,3555,3555,3545,10000
|
|
20230629,145700,737165330,3560,3560,3560,3560,7
|
|
20230629,145600,737140410,3560,3560,3560,3560,0
|
|
20230629,145500,737140410,3560,3560,3560,3560,0
|
|
20230629,145400,737140410,3560,3560,3560,3560,575
|
|
20230629,145300,735093410,3555,3555,3555,3555,0
|
|
20230629,145200,735093410,3555,3555,3555,3555,460
|
|
20230629,145100,733458110,3560,3560,3560,3560,0
|
|
20230629,145000,733458110,3560,3560,3560,3560,1
|
|
20230629,144900,733454550,3550,3550,3555,3550,158
|
|
20230629,144800,732893150,3560,3560,3560,3560,1
|
|
20230629,144700,732889590,3550,3550,3560,3550,587
|
|
20230629,144600,730805280,3555,3560,3560,3555,67
|
|
20230629,144500,730566895,3560,3555,3560,3555,50
|
|
20230629,144400,730388900,3560,3560,3560,3555,101
|
|
20230629,144300,730029660,3555,3555,3555,3555,91
|
|
20230629,144200,729706155,3550,3555,3555,3550,72
|
|
20230629,144100,729450305,3555,3555,3555,3555,500
|
|
20230629,144000,727672805,3555,3550,3560,3550,684
|
|
20230629,143900,725241990,3550,3560,3560,3550,5965
|
|
20230629,143800,704045825,3565,3565,3565,3565,2
|
|
20230629,143700,704038695,3560,3560,3560,3560,179
|
|
20230629,143600,703401455,3565,3565,3565,3565,0
|
|
20230629,143500,703401455,3565,3565,3565,3565,420
|
|
20230629,143400,701904155,3560,3560,3560,3560,0
|
|
20230629,143300,701904155,3560,3560,3560,3560,600
|
|
20230629,143200,699768155,3560,3560,3560,3560,1081
|
|
20230629,143100,695919795,3565,3565,3565,3565,0
|
|
20230629,143000,695919795,3565,3565,3565,3565,6
|
|
20230629,142900,695898405,3565,3565,3565,3565,5
|
|
20230629,142800,695880580,3565,3565,3565,3565,28
|
|
20230629,142700,695780760,3565,3565,3565,3565,4
|
|
20230629,142600,695766500,3560,3565,3565,3560,207
|
|
20230629,142500,695029570,3565,3565,3565,3565,5
|
|
20230629,142400,695011745,3565,3565,3565,3565,281
|
|
20230629,142300,694009980,3565,3560,3565,3555,3768
|
|
20230629,142200,680595895,3560,3560,3560,3560,22
|
|
20230629,142100,680517575,3565,3565,3565,3565,0
|
|
20230629,142000,680517575,3565,3565,3565,3565,10
|
|
20230629,141900,680481925,3565,3560,3565,3560,395
|
|
20230629,141800,679075720,3560,3560,3560,3560,5
|
|
20230629,141700,679057920,3560,3560,3560,3560,0
|
|
20230629,141600,679057920,3560,3560,3560,3560,0
|
|
20230629,141500,679057920,3560,3560,3560,3560,7
|
|
20230629,141400,679033000,3560,3560,3560,3560,2
|
|
20230629,141300,679025880,3555,3555,3555,3555,0
|
|
20230629,141200,679025880,3555,3560,3560,3555,54
|
|
20230629,141100,678833750,3560,3560,3560,3560,3
|
|
20230629,141000,678823070,3560,3555,3560,3555,202
|
|
20230629,140900,678104950,3555,3555,3555,3555,1
|
|
20230629,140800,678101395,3550,3555,3555,3550,1542
|
|
20230629,140700,672626200,3560,3560,3560,3555,65
|
|
20230629,140600,672395000,3550,3550,3550,3550,0
|
|
20230629,140500,672395000,3550,3550,3550,3550,0
|
|
20230629,140400,672395000,3550,3550,3550,3550,0
|
|
20230629,140300,672395000,3550,3550,3550,3550,84
|
|
20230629,140200,672096800,3550,3550,3550,3550,27
|
|
20230629,140100,672000950,3560,3560,3560,3560,5
|
|
20230629,140000,671983150,3560,3560,3560,3560,7
|
|
20230629,135900,671958230,3560,3560,3560,3560,0
|
|
20230629,135800,671958230,3560,3555,3560,3555,544
|
|
20230629,135700,670024290,3555,3555,3555,3555,150
|
|
20230629,135600,669491040,3560,3565,3565,3560,111
|
|
20230629,135500,669095875,3555,3555,3555,3555,0
|
|
20230629,135400,669095875,3555,3555,3555,3555,0
|
|
20230629,135300,669095875,3555,3555,3555,3555,500
|
|
20230629,135200,667318375,3555,3565,3565,3555,93
|
|
20230629,135100,666987460,3555,3560,3560,3555,984
|
|
20230629,135000,663484920,3560,3560,3560,3560,0
|
|
20230629,134900,663484920,3560,3560,3560,3560,100
|
|
20230629,134800,663128920,3560,3560,3560,3560,20
|
|
20230629,134700,663057720,3560,3560,3560,3560,100
|
|
20230629,134600,662701720,3560,3560,3560,3560,113
|
|
20230629,134500,662299440,3560,3560,3560,3560,104
|
|
20230629,134400,661929200,3555,3555,3555,3555,26
|
|
20230629,134300,661836770,3560,3560,3560,3560,1
|
|
20230629,134200,661833210,3555,3555,3555,3555,22
|
|
20230629,134100,661755000,3560,3560,3560,3560,41
|
|
20230629,134000,661609040,3555,3555,3555,3555,562
|
|
20230629,133900,659611130,3555,3555,3555,3550,864
|
|
20230629,133800,656541425,3555,3550,3555,3550,789
|
|
20230629,133700,653737970,3555,3555,3555,3555,1
|
|
20230629,133600,653734415,3545,3545,3555,3545,202
|
|
20230629,133500,653018315,3555,3555,3555,3550,417
|
|
20230629,133400,651537885,3555,3550,3555,3550,615
|
|
20230629,133300,649354615,3550,3550,3550,3550,0
|
|
20230629,133200,649354615,3550,3550,3550,3550,22
|
|
20230629,133100,649276515,3550,3550,3550,3550,649
|
|
20230629,133000,646972565,3560,3560,3560,3560,6
|
|
20230629,132900,646951205,3560,3560,3560,3560,65
|
|
20230629,132800,646719805,3560,3555,3560,3555,178
|
|
20230629,132700,646087010,3555,3555,3555,3555,0
|
|
20230629,132600,646087010,3555,3555,3555,3555,110
|
|
20230629,132500,645695960,3555,3555,3555,3555,0
|
|
20230629,132400,645695960,3555,3550,3555,3550,40
|
|
20230629,132300,645553860,3550,3550,3550,3550,100
|
|
20230629,132200,645198860,3550,3555,3555,3550,5891
|
|
20230629,132100,624285260,3555,3555,3555,3555,87
|
|
20230629,132000,623975975,3560,3555,3560,3550,256
|
|
20230629,131900,623066395,3555,3555,3555,3555,0
|
|
20230629,131800,623066395,3555,3555,3555,3555,1000
|
|
20230629,131700,619511395,3555,3555,3555,3555,0
|
|
20230629,131600,619511395,3555,3555,3555,3555,2200
|
|
20230629,131500,611690395,3560,3560,3560,3560,79
|
|
20230629,131400,611409155,3555,3555,3555,3555,0
|
|
20230629,131300,611409155,3555,3555,3555,3555,0
|
|
20230629,131200,611409155,3555,3560,3565,3555,514
|
|
20230629,131100,609580875,3555,3555,3555,3555,100
|
|
20230629,131000,609225375,3555,3555,3555,3555,27
|
|
20230629,130900,609129390,3555,3555,3555,3555,0
|
|
20230629,130800,609129390,3555,3555,3555,3555,492
|
|
20230629,130700,607380330,3560,3560,3560,3560,15
|
|
20230629,130600,607326930,3565,3565,3565,3565,1
|
|
20230629,130500,607323365,3555,3555,3555,3555,0
|
|
20230629,130400,607323365,3555,3555,3555,3555,415
|
|
20230629,130300,605848040,3555,3555,3555,3555,0
|
|
20230629,130200,605848040,3555,3555,3555,3555,0
|
|
20230629,130100,605848040,3555,3555,3555,3555,3154
|
|
20230629,130000,594635570,3565,3555,3565,3555,207
|
|
20230629,125900,593899615,3565,3565,3565,3565,0
|
|
20230629,125800,593899615,3565,3560,3565,3560,369
|
|
20230629,125700,592585065,3565,3560,3565,3560,110
|
|
20230629,125600,592193375,3560,3560,3560,3560,100
|
|
20230629,125500,591837375,3570,3570,3570,3570,0
|
|
20230629,125400,591837375,3570,3570,3570,3570,20
|
|
20230629,125300,591765975,3570,3570,3570,3570,0
|
|
20230629,125200,591765975,3570,3570,3570,3570,0
|
|
20230629,125100,591765975,3570,3570,3570,3570,0
|
|
20230629,125000,591765975,3570,3570,3570,3570,0
|
|
20230629,124900,591765975,3570,3560,3570,3560,14
|
|
20230629,124800,591716095,3560,3560,3560,3555,239
|
|
20230629,124700,590865670,3560,3560,3560,3560,5
|
|
20230629,124600,590847870,3560,3560,3560,3560,0
|
|
20230629,124500,590847870,3560,3560,3560,3560,382
|
|
20230629,124400,589487950,3560,3560,3560,3560,0
|
|
20230629,124300,589487950,3560,3560,3560,3560,0
|
|
20230629,124200,589487950,3560,3555,3560,3555,1701
|
|
20230629,124100,583440890,3555,3555,3555,3555,10
|
|
20230629,124000,583405340,3555,3560,3560,3555,389
|
|
20230629,123900,582022395,3555,3555,3555,3555,557
|
|
20230629,123800,580042260,3555,3555,3555,3555,0
|
|
20230629,123700,580042260,3555,3555,3555,3555,30
|
|
20230629,123600,579935610,3555,3560,3560,3555,5027
|
|
20230629,123500,562060755,3560,3560,3560,3560,0
|
|
20230629,123400,562060755,3560,3560,3560,3560,0
|
|
20230629,123300,562060755,3560,3560,3560,3560,4000
|
|
20230629,123200,547820755,3560,3565,3565,3560,780
|
|
20230629,123100,545043055,3565,3565,3565,3565,0
|
|
20230629,123000,545043055,3565,3565,3570,3565,67
|
|
20230629,122900,544804165,3560,3565,3565,3560,601
|
|
20230629,122800,542664105,3560,3565,3565,3560,51
|
|
20230629,122700,542482540,3570,3570,3570,3570,0
|
|
20230629,122600,542482540,3570,3570,3570,3570,10
|
|
20230629,122500,542446840,3570,3570,3570,3570,42
|
|
20230629,122400,542296900,3570,3570,3570,3570,0
|
|
20230629,122300,542296900,3570,3565,3570,3565,1270
|
|
20230629,122200,537768785,3570,3570,3570,3570,0
|
|
20230629,122100,537768785,3570,3570,3570,3570,0
|
|
20230629,122000,537768785,3570,3565,3570,3565,30
|
|
20230629,121900,537661735,3570,3570,3570,3570,0
|
|
20230629,121800,537661735,3570,3570,3570,3570,7
|
|
20230629,121700,537636745,3570,3560,3570,3560,168
|
|
20230629,121600,537037085,3560,3560,3560,3560,0
|
|
20230629,121500,537037085,3560,3560,3560,3560,0
|
|
20230629,121400,537037085,3560,3570,3570,3560,6500
|
|
20230629,121300,513879170,3570,3570,3570,3570,41
|
|
20230629,121200,513732800,3570,3570,3570,3570,223
|
|
20230629,121100,512936690,3565,3570,3570,3565,608
|
|
20230629,121000,510766180,3575,3575,3575,3575,64
|
|
20230629,120900,510537380,3575,3575,3575,3575,150
|
|
20230629,120800,510001130,3575,3575,3575,3575,20
|
|
20230629,120700,509929630,3570,3570,3570,3570,37
|
|
20230629,120600,509797540,3570,3570,3570,3570,3
|
|
20230629,120500,509786830,3570,3570,3570,3570,1
|
|
20230629,120400,509783260,3570,3565,3570,3565,133
|
|
20230629,120300,509309035,3570,3570,3570,3570,165
|
|
20230629,120200,508719985,3570,3570,3570,3570,60
|
|
20230629,120100,508505785,3570,3570,3570,3570,0
|
|
20230629,120000,508505785,3570,3570,3570,3570,165
|
|
20230629,115900,507916735,3565,3565,3565,3565,1
|
|
20230629,115800,507913170,3570,3570,3570,3570,0
|
|
20230629,115700,507913170,3570,3570,3570,3570,0
|
|
20230629,115600,507913170,3570,3570,3570,3570,0
|
|
20230629,115500,507913170,3570,3565,3570,3565,258
|
|
20230629,115400,506992610,3570,3570,3570,3570,30
|
|
20230629,115300,506885510,3575,3565,3575,3560,302
|
|
20230629,115200,505809220,3560,3560,3560,3560,0
|
|
20230629,115100,505809220,3560,3570,3570,3560,4000
|
|
20230629,115000,491544120,3575,3575,3575,3575,0
|
|
20230629,114900,491544120,3575,3575,3575,3575,499
|
|
20230629,114800,489760195,3575,3575,3575,3575,3
|
|
20230629,114700,489749470,3575,3575,3575,3575,50
|
|
20230629,114600,489570720,3575,3575,3575,3575,0
|
|
20230629,114500,489570720,3575,3575,3575,3575,0
|
|
20230629,114400,489570720,3575,3575,3575,3575,500
|
|
20230629,114300,487783220,3580,3580,3580,3580,0
|
|
20230629,114200,487783220,3580,3580,3580,3580,1
|
|
20230629,114100,487779640,3575,3575,3575,3575,25
|
|
20230629,114000,487690265,3575,3575,3575,3575,5
|
|
20230629,113900,487672390,3575,3575,3575,3575,42
|
|
20230629,113800,487522240,3575,3575,3575,3575,10
|
|
20230629,113700,487486490,3570,3570,3570,3570,0
|
|
20230629,113600,487486490,3570,3570,3570,3570,20
|
|
20230629,113500,487415090,3570,3570,3570,3570,0
|
|
20230629,113400,487415090,3570,3570,3570,3570,0
|
|
20230629,113300,487415090,3570,3570,3570,3570,1000
|
|
20230629,113200,483845090,3575,3575,3575,3575,150
|
|
20230629,113100,483308840,3575,3575,3575,3575,15
|
|
20230629,113000,483255215,3575,3575,3575,3575,0
|
|
20230629,112900,483255215,3575,3575,3575,3575,0
|
|
20230629,112800,483255215,3575,3575,3575,3575,0
|
|
20230629,112700,483255215,3575,3575,3575,3575,200
|
|
20230629,112600,482540215,3575,3575,3575,3575,0
|
|
20230629,112500,482540215,3575,3575,3575,3575,380
|
|
20230629,112400,481181715,3570,3570,3570,3570,38
|
|
20230629,112300,481046055,3570,3570,3570,3570,100
|
|
20230629,112200,480689055,3570,3570,3570,3570,1029
|
|
20230629,112100,477015525,3575,3575,3575,3575,0
|
|
20230629,112000,477015525,3575,3575,3575,3575,1
|
|
20230629,111900,477011950,3575,3575,3575,3575,71
|
|
20230629,111800,476758125,3575,3575,3575,3575,358
|
|
20230629,111700,475478275,3570,3570,3570,3570,553
|
|
20230629,111600,473504065,3570,3570,3570,3570,5
|
|
20230629,111500,473486215,3575,3575,3575,3575,0
|
|
20230629,111400,473486215,3575,3575,3575,3575,10
|
|
20230629,111300,473450465,3580,3580,3580,3580,0
|
|
20230629,111200,473450465,3580,3580,3580,3580,1
|
|
20230629,111100,473446885,3580,3565,3580,3565,358
|
|
20230629,111000,472170420,3565,3565,3565,3565,14
|
|
20230629,110900,472120510,3565,3565,3565,3565,329
|
|
20230629,110800,470947625,3570,3570,3570,3570,0
|
|
20230629,110700,470947625,3570,3570,3570,3570,1000
|
|
20230629,110600,467377625,3570,3570,3570,3570,0
|
|
20230629,110500,467377625,3570,3570,3570,3570,0
|
|
20230629,110400,467377625,3570,3570,3570,3565,1688
|
|
20230629,110300,461359000,3580,3580,3580,3580,2
|
|
20230629,110200,461351840,3580,3580,3580,3580,0
|
|
20230629,110100,461351840,3580,3580,3580,3580,279
|
|
20230629,110000,460353020,3580,3580,3580,3580,0
|
|
20230629,105900,460353020,3580,3565,3580,3565,36
|
|
20230629,105800,460224665,3565,3575,3585,3565,206
|
|
20230629,105700,459490110,3575,3575,3575,3575,451
|
|
20230629,105600,457877785,3575,3575,3575,3575,1
|
|
20230629,105500,457874210,3565,3565,3565,3560,13735
|
|
20230629,105400,408969320,3565,3565,3570,3565,975
|
|
20230629,105300,405490905,3570,3565,3570,3565,1015
|
|
20230629,105200,401872420,3565,3565,3565,3565,170
|
|
20230629,105100,401266370,3565,3570,3580,3550,8554
|
|
20230629,105000,370792770,3580,3575,3580,3570,676
|
|
20230629,104900,368374200,3575,3575,3575,3575,949
|
|
20230629,104800,364981525,3575,3580,3580,3575,205
|
|
20230629,104700,364248625,3580,3580,3580,3570,4104
|
|
20230629,104600,349565640,3590,3590,3590,3590,30
|
|
20230629,104500,349457940,3595,3595,3595,3595,176
|
|
20230629,104400,348825220,3580,3580,3580,3580,0
|
|
20230629,104300,348825220,3580,3585,3585,3580,880
|
|
20230629,104200,345674435,3600,3600,3600,3600,1
|
|
20230629,104100,345670835,3600,3585,3600,3585,523
|
|
20230629,104000,343795865,3600,3600,3600,3600,505
|
|
20230629,103900,341977865,3600,3585,3600,3585,146
|
|
20230629,103800,341454425,3585,3590,3590,3580,8888
|
|
20230629,103700,309608715,3600,3600,3600,3600,144
|
|
20230629,103600,309090315,3600,3600,3600,3600,0
|
|
20230629,103500,309090315,3600,3585,3600,3585,548
|
|
20230629,103400,307124635,3590,3595,3595,3590,1879
|
|
20230629,103300,300379010,3590,3590,3590,3590,600
|
|
20230629,103200,298225010,3595,3595,3595,3595,392
|
|
20230629,103100,296815770,3595,3595,3595,3595,23
|
|
20230629,103000,296733085,3600,3600,3600,3600,16
|
|
20230629,102900,296675485,3600,3600,3600,3600,9
|
|
20230629,102800,296643085,3600,3600,3600,3600,0
|
|
20230629,102700,296643085,3600,3600,3600,3600,1
|
|
20230629,102600,296639485,3600,3600,3600,3595,141
|
|
20230629,102500,296131890,3600,3600,3600,3600,13
|
|
20230629,102400,296085090,3600,3595,3600,3585,2918
|
|
20230629,102300,285618025,3600,3595,3600,3595,11
|
|
20230629,102200,285578475,3600,3600,3600,3600,2
|
|
20230629,102100,285571275,3590,3590,3590,3590,24
|
|
20230629,102000,285485115,3590,3600,3600,3585,980
|
|
20230629,101900,281966920,3600,3590,3600,3590,2002
|
|
20230629,101800,274779720,3590,3590,3590,3590,1054
|
|
20230629,101700,270995860,3590,3590,3590,3590,0
|
|
20230629,101600,270995860,3590,3590,3590,3590,0
|
|
20230629,101500,270995860,3590,3600,3600,3590,1632
|
|
20230629,101400,265133580,3590,3600,3600,3590,3445
|
|
20230629,101300,252749680,3600,3600,3600,3600,100
|
|
20230629,101200,252389680,3600,3600,3600,3600,93
|
|
20230629,101100,252054880,3600,3600,3600,3600,20
|
|
20230629,101000,251982880,3600,3600,3600,3600,0
|
|
20230629,100900,251982880,3600,3600,3600,3600,75
|
|
20230629,100800,251712880,3600,3595,3600,3595,1222
|
|
20230629,100700,247319775,3595,3600,3600,3595,2
|
|
20230629,100600,247312580,3600,3605,3605,3600,1366
|
|
20230629,100500,242394455,3605,3600,3605,3600,1340
|
|
20230629,100400,237570440,3610,3610,3610,3610,10
|
|
20230629,100300,237534340,3600,3600,3600,3595,514
|
|
20230629,100200,235686390,3600,3600,3600,3600,715
|
|
20230629,100100,233112390,3600,3600,3600,3600,350
|
|
20230629,100000,231852390,3605,3610,3610,3605,56
|
|
20230629,095900,231650280,3600,3600,3600,3600,5203
|
|
20230629,095800,212919480,3600,3600,3600,3600,903
|
|
20230629,095700,209668680,3600,3600,3600,3600,30
|
|
20230629,095600,209560680,3600,3595,3600,3595,1924
|
|
20230629,095500,202643845,3600,3600,3600,3600,150
|
|
20230629,095400,202103845,3600,3600,3600,3600,2445
|
|
20230629,095300,193301845,3610,3600,3610,3600,77
|
|
20230629,095200,193023885,3610,3610,3610,3600,328
|
|
20230629,095100,191842405,3600,3610,3610,3600,2414
|
|
20230629,095000,183142405,3610,3610,3610,3610,1276
|
|
20230629,094900,178536045,3615,3615,3615,3615,10
|
|
20230629,094800,178499895,3615,3615,3615,3615,0
|
|
20230629,094700,178499895,3615,3615,3615,3610,19
|
|
20230629,094600,178431250,3615,3610,3615,3610,599
|
|
20230629,094500,176268840,3610,3615,3615,3610,29
|
|
20230629,094400,176164010,3615,3615,3615,3615,681
|
|
20230629,094300,173702195,3620,3620,3620,3620,0
|
|
20230629,094200,173702195,3620,3620,3620,3620,14
|
|
20230629,094100,173651515,3620,3625,3625,3620,937
|
|
20230629,094000,170254940,3625,3625,3625,3625,2
|
|
20230629,093900,170247690,3620,3620,3620,3620,70
|
|
20230629,093800,169994290,3630,3625,3630,3620,43
|
|
20230629,093700,169838410,3625,3625,3625,3620,127
|
|
20230629,093600,169378155,3625,3625,3625,3625,119
|
|
20230629,093500,168946780,3625,3620,3625,3620,142
|
|
20230629,093400,168432720,3620,3620,3620,3620,462
|
|
20230629,093300,166760280,3620,3620,3620,3620,0
|
|
20230629,093200,166760280,3620,3610,3620,3610,765
|
|
20230629,093100,163998580,3610,3610,3610,3610,48
|
|
20230629,093000,163825300,3600,3600,3610,3600,22
|
|
20230629,092900,163746090,3610,3600,3610,3595,564
|
|
20230629,092800,161716070,3595,3595,3595,3595,904
|
|
20230629,092700,158466190,3600,3610,3610,3600,4554
|
|
20230629,092600,142064045,3610,3610,3610,3610,169
|
|
20230629,092500,141453955,3610,3615,3615,3610,2025
|
|
20230629,092400,134137925,3620,3620,3620,3620,0
|
|
20230629,092300,134137925,3620,3620,3620,3620,634
|
|
20230629,092200,131842845,3615,3620,3620,3615,3461
|
|
20230629,092100,119330825,3615,3620,3620,3615,167
|
|
20230629,092000,118726290,3635,3630,3635,3620,124
|
|
20230629,091900,118277085,3620,3620,3630,3620,1555
|
|
20230629,091800,112644935,3630,3630,3630,3630,11
|
|
20230629,091700,112605005,3630,3615,3630,3615,1178
|
|
20230629,091600,108344245,3615,3625,3625,3615,4774
|
|
20230629,091500,91058175,3630,3625,3630,3625,450
|
|
20230629,091400,89426175,3625,3630,3630,3625,1529
|
|
20230629,091300,83882540,3630,3630,3630,3625,481
|
|
20230629,091200,82138665,3630,3640,3640,3630,2333
|
|
20230629,091100,73662255,3645,3645,3645,3645,514
|
|
20230629,091000,71788725,3645,3635,3645,3635,176
|
|
20230629,090900,71148530,3635,3645,3645,3635,5059
|
|
20230629,090800,52718475,3640,3645,3645,3640,422
|
|
20230629,090700,51182345,3645,3650,3655,3640,5156
|
|
20230629,090600,32389815,3655,3645,3655,3645,1018
|
|
20230629,090500,28674755,3645,3645,3645,3645,15
|
|
20230629,090400,28620080,3645,3640,3645,3640,524
|
|
20230629,090300,26712620,3645,3645,3645,3635,1769
|
|
20230629,090200,20268035,3645,3635,3645,3635,4050
|
|
20230629,090100,5545875,3635,3645,3645,3635,303
|
|
20230629,090000,4444440,3640,3640,3640,3640,1221
|