588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,184400,1079511360,8620,8620,8620,8620,0
|
|
20230607,184300,1079511360,8620,8620,8620,8620,0
|
|
20230607,184200,1079511360,8620,8620,8620,8620,0
|
|
20230607,184100,1079511360,8620,8620,8620,8620,0
|
|
20230607,184000,1079511360,8620,8620,8620,8620,0
|
|
20230607,183900,1079511360,8620,8620,8620,8620,0
|
|
20230607,183800,1079511360,8620,8620,8620,8620,0
|
|
20230607,183700,1079511360,8620,8620,8620,8620,0
|
|
20230607,183600,1079511360,8620,8620,8620,8620,0
|
|
20230607,183500,1079511360,8620,8620,8620,8620,0
|
|
20230607,183400,1079511360,8620,8620,8620,8620,0
|
|
20230607,183300,1079511360,8620,8620,8620,8620,0
|
|
20230607,183200,1079511360,8620,8620,8620,8620,0
|
|
20230607,183100,1079511360,8620,8620,8620,8620,0
|
|
20230607,183000,1079511360,8620,8620,8620,8620,0
|
|
20230607,182900,1079511360,8620,8620,8620,8620,0
|
|
20230607,182800,1079511360,8620,8620,8620,8620,0
|
|
20230607,182700,1079511360,8620,8620,8620,8620,0
|
|
20230607,182600,1079511360,8620,8620,8620,8620,0
|
|
20230607,182500,1079511360,8620,8620,8620,8620,0
|
|
20230607,182400,1079511360,8620,8620,8620,8620,0
|
|
20230607,182300,1079511360,8620,8620,8620,8620,0
|
|
20230607,182200,1079511360,8620,8620,8620,8620,0
|
|
20230607,182100,1079511360,8620,8620,8620,8620,0
|
|
20230607,182000,1079511360,8620,8620,8620,8620,0
|
|
20230607,181900,1079511360,8620,8620,8620,8620,0
|
|
20230607,181800,1079511360,8620,8620,8620,8620,0
|
|
20230607,181700,1079511360,8620,8620,8620,8620,0
|
|
20230607,181600,1079511360,8620,8620,8620,8620,0
|
|
20230607,181500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,181400,1079511360,8620,8620,8620,8620,0
|
|
20230607,181300,1079511360,8620,8620,8620,8620,0
|
|
20230607,181200,1079511360,8620,8620,8620,8620,0
|
|
20230607,181100,1079511360,8620,8620,8620,8620,0
|
|
20230607,181000,1079511360,8620,8620,8620,8620,0
|
|
20230607,180900,1079511360,8620,8620,8620,8620,0
|
|
20230607,180800,1079511360,8620,8620,8620,8620,0
|
|
20230607,180700,1079511360,8620,8620,8620,8620,0
|
|
20230607,180600,1079511360,8620,8620,8620,8620,0
|
|
20230607,180500,1079511360,8620,8620,8620,8620,0
|
|
20230607,180400,1079511360,8620,8620,8620,8620,0
|
|
20230607,180300,1079511360,8620,8620,8620,8620,0
|
|
20230607,180200,1079511360,8620,8620,8620,8620,0
|
|
20230607,180100,1079511360,8620,8620,8620,8620,0
|
|
20230607,180000,1079511360,8620,8620,8620,8620,0
|
|
20230607,175900,1079511360,8620,8620,8620,8620,0
|
|
20230607,175800,1079511360,8620,8620,8620,8620,0
|
|
20230607,175700,1079511360,8620,8620,8620,8620,0
|
|
20230607,175600,1079511360,8620,8620,8620,8620,0
|
|
20230607,175500,1079511360,8620,8620,8620,8620,0
|
|
20230607,175400,1079511360,8620,8620,8620,8620,0
|
|
20230607,175300,1079511360,8620,8620,8620,8620,0
|
|
20230607,175200,1079511360,8620,8620,8620,8620,0
|
|
20230607,175100,1079511360,8620,8620,8620,8620,0
|
|
20230607,175000,1079511360,8620,8620,8620,8620,0
|
|
20230607,174900,1079511360,8620,8620,8620,8620,0
|
|
20230607,174800,1079511360,8620,8620,8620,8620,0
|
|
20230607,174700,1079511360,8620,8620,8620,8620,0
|
|
20230607,174600,1079511360,8620,8620,8620,8620,0
|
|
20230607,174500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,174400,1079511360,8620,8620,8620,8620,0
|
|
20230607,174300,1079511360,8620,8620,8620,8620,0
|
|
20230607,174200,1079511360,8620,8620,8620,8620,0
|
|
20230607,174100,1079511360,8620,8620,8620,8620,0
|
|
20230607,174000,1079511360,8620,8620,8620,8620,0
|
|
20230607,173900,1079511360,8620,8620,8620,8620,0
|
|
20230607,173800,1079511360,8620,8620,8620,8620,0
|
|
20230607,173700,1079511360,8620,8620,8620,8620,0
|
|
20230607,173600,1079511360,8620,8620,8620,8620,0
|
|
20230607,173500,1079511360,8620,8620,8620,8620,0
|
|
20230607,173400,1079511360,8620,8620,8620,8620,0
|
|
20230607,173300,1079511360,8620,8620,8620,8620,0
|
|
20230607,173200,1079511360,8620,8620,8620,8620,0
|
|
20230607,173100,1079511360,8620,8620,8620,8620,0
|
|
20230607,173000,1079511360,8620,8620,8620,8620,0
|
|
20230607,172900,1079511360,8620,8620,8620,8620,0
|
|
20230607,172800,1079511360,8620,8620,8620,8620,0
|
|
20230607,172700,1079511360,8620,8620,8620,8620,0
|
|
20230607,172600,1079511360,8620,8620,8620,8620,0
|
|
20230607,172500,1079511360,8620,8620,8620,8620,0
|
|
20230607,172400,1079511360,8620,8620,8620,8620,0
|
|
20230607,172300,1079511360,8620,8620,8620,8620,0
|
|
20230607,172200,1079511360,8620,8620,8620,8620,0
|
|
20230607,172100,1079511360,8620,8620,8620,8620,0
|
|
20230607,172000,1079511360,8620,8620,8620,8620,0
|
|
20230607,171900,1079511360,8620,8620,8620,8620,0
|
|
20230607,171800,1079511360,8620,8620,8620,8620,0
|
|
20230607,171700,1079511360,8620,8620,8620,8620,0
|
|
20230607,171600,1079511360,8620,8620,8620,8620,0
|
|
20230607,171500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,171400,1079511360,8620,8620,8620,8620,0
|
|
20230607,171300,1079511360,8620,8620,8620,8620,0
|
|
20230607,171200,1079511360,8620,8620,8620,8620,0
|
|
20230607,171100,1079511360,8620,8620,8620,8620,0
|
|
20230607,171000,1079511360,8620,8620,8620,8620,0
|
|
20230607,170900,1079511360,8620,8620,8620,8620,0
|
|
20230607,170800,1079511360,8620,8620,8620,8620,0
|
|
20230607,170700,1079511360,8620,8620,8620,8620,0
|
|
20230607,170600,1079511360,8620,8620,8620,8620,0
|
|
20230607,170500,1079511360,8620,8620,8620,8620,0
|
|
20230607,170400,1079511360,8620,8620,8620,8620,0
|
|
20230607,170300,1079511360,8620,8620,8620,8620,0
|
|
20230607,170200,1079511360,8620,8620,8620,8620,0
|
|
20230607,170100,1079511360,8620,8620,8620,8620,0
|
|
20230607,170000,1079511360,8620,8620,8620,8620,0
|
|
20230607,165900,1079511360,8620,8620,8620,8620,0
|
|
20230607,165800,1079511360,8620,8620,8620,8620,0
|
|
20230607,165700,1079511360,8620,8620,8620,8620,0
|
|
20230607,165600,1079511360,8620,8620,8620,8620,0
|
|
20230607,165500,1079511360,8620,8620,8620,8620,0
|
|
20230607,165400,1079511360,8620,8620,8620,8620,0
|
|
20230607,165300,1079511360,8620,8620,8620,8620,0
|
|
20230607,165200,1079511360,8620,8620,8620,8620,0
|
|
20230607,165100,1079511360,8620,8620,8620,8620,0
|
|
20230607,165000,1079511360,8620,8620,8620,8620,0
|
|
20230607,164900,1079511360,8620,8620,8620,8620,0
|
|
20230607,164800,1079511360,8620,8620,8620,8620,0
|
|
20230607,164700,1079511360,8620,8620,8620,8620,0
|
|
20230607,164600,1079511360,8620,8620,8620,8620,0
|
|
20230607,164500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,164400,1079511360,8620,8620,8620,8620,0
|
|
20230607,164300,1079511360,8620,8620,8620,8620,0
|
|
20230607,164200,1079511360,8620,8620,8620,8620,0
|
|
20230607,164100,1079511360,8620,8620,8620,8620,0
|
|
20230607,164000,1079511360,8620,8620,8620,8620,0
|
|
20230607,163900,1079511360,8620,8620,8620,8620,0
|
|
20230607,163800,1079511360,8620,8620,8620,8620,0
|
|
20230607,163700,1079511360,8620,8620,8620,8620,0
|
|
20230607,163600,1079511360,8620,8620,8620,8620,0
|
|
20230607,163500,1079511360,8620,8620,8620,8620,0
|
|
20230607,163400,1079511360,8620,8620,8620,8620,0
|
|
20230607,163300,1079511360,8620,8620,8620,8620,0
|
|
20230607,163200,1079511360,8620,8620,8620,8620,0
|
|
20230607,163100,1079511360,8620,8620,8620,8620,0
|
|
20230607,163000,1079511360,8620,8620,8620,8620,0
|
|
20230607,162900,1079511360,8620,8620,8620,8620,0
|
|
20230607,162800,1079511360,8620,8620,8620,8620,0
|
|
20230607,162700,1079511360,8620,8620,8620,8620,0
|
|
20230607,162600,1079511360,8620,8620,8620,8620,0
|
|
20230607,162500,1079511360,8620,8620,8620,8620,0
|
|
20230607,162400,1079511360,8620,8620,8620,8620,0
|
|
20230607,162300,1079511360,8620,8620,8620,8620,0
|
|
20230607,162200,1079511360,8620,8620,8620,8620,0
|
|
20230607,162100,1079511360,8620,8620,8620,8620,0
|
|
20230607,162000,1079511360,8620,8620,8620,8620,0
|
|
20230607,161900,1079511360,8620,8620,8620,8620,0
|
|
20230607,161800,1079511360,8620,8620,8620,8620,0
|
|
20230607,161700,1079511360,8620,8620,8620,8620,0
|
|
20230607,161600,1079511360,8620,8620,8620,8620,0
|
|
20230607,161500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,161400,1079511360,8620,8620,8620,8620,0
|
|
20230607,161300,1079511360,8620,8620,8620,8620,0
|
|
20230607,161200,1079511360,8620,8620,8620,8620,0
|
|
20230607,161100,1079511360,8620,8620,8620,8620,0
|
|
20230607,161000,1079511360,8620,8620,8620,8620,0
|
|
20230607,160900,1079511360,8620,8620,8620,8620,0
|
|
20230607,160800,1079511360,8620,8620,8620,8620,0
|
|
20230607,160700,1079511360,8620,8620,8620,8620,0
|
|
20230607,160600,1079511360,8620,8620,8620,8620,0
|
|
20230607,160500,1079511360,8620,8620,8620,8620,0
|
|
20230607,160400,1079511360,8620,8620,8620,8620,0
|
|
20230607,160300,1079511360,8620,8620,8620,8620,0
|
|
20230607,160200,1079511360,8620,8620,8620,8620,0
|
|
20230607,160100,1079511360,8620,8620,8620,8620,0
|
|
20230607,160000,1079511360,8620,8620,8620,8620,0
|
|
20230607,155900,1079511360,8620,8620,8620,8620,0
|
|
20230607,155800,1079511360,8620,8620,8620,8620,0
|
|
20230607,155700,1079511360,8620,8620,8620,8620,0
|
|
20230607,155600,1079511360,8620,8620,8620,8620,0
|
|
20230607,155500,1079511360,8620,8620,8620,8620,0
|
|
20230607,155400,1079511360,8620,8620,8620,8620,0
|
|
20230607,155300,1079511360,8620,8620,8620,8620,0
|
|
20230607,155200,1079511360,8620,8620,8620,8620,0
|
|
20230607,155100,1079511360,8620,8620,8620,8620,0
|
|
20230607,155000,1079511360,8620,8620,8620,8620,0
|
|
20230607,154900,1079511360,8620,8620,8620,8620,0
|
|
20230607,154800,1079511360,8620,8620,8620,8620,0
|
|
20230607,154700,1079511360,8620,8620,8620,8620,0
|
|
20230607,154600,1079511360,8620,8620,8620,8620,0
|
|
20230607,154500,1079511360,8620,8620,8620,8620,1242
|
|
20230607,154400,1079511360,8620,8620,8620,8620,0
|
|
20230607,154300,1079511360,8620,8620,8620,8620,0
|
|
20230607,154200,1079511360,8620,8620,8620,8620,0
|
|
20230607,154100,1079511360,8620,8620,8620,8620,0
|
|
20230607,154000,1079511360,8620,8620,8620,8620,0
|
|
20230607,153900,1079511360,8620,8620,8620,8620,0
|
|
20230607,153800,1079511360,8620,8620,8620,8620,0
|
|
20230607,153700,1079511360,8620,8620,8620,8620,0
|
|
20230607,153600,1079511360,8620,8620,8620,8620,0
|
|
20230607,153500,1079511360,8620,8620,8620,8620,0
|
|
20230607,153400,1079511360,8620,8620,8620,8620,0
|
|
20230607,153300,1079511360,8620,8620,8620,8620,0
|
|
20230607,153200,1079511360,8620,8620,8620,8620,0
|
|
20230607,153100,1079511360,8620,8620,8620,8620,0
|
|
20230607,153000,1079511360,8620,8620,8620,8620,1242
|
|
20230607,152900,1068805320,8610,8610,8610,8610,0
|
|
20230607,152800,1068805320,8610,8610,8610,8610,0
|
|
20230607,152700,1068805320,8610,8610,8610,8610,0
|
|
20230607,152600,1068805320,8610,8610,8610,8610,0
|
|
20230607,152500,1068805320,8610,8610,8610,8610,0
|
|
20230607,152400,1068805320,8610,8610,8610,8610,0
|
|
20230607,152300,1068805320,8610,8610,8610,8610,0
|
|
20230607,152200,1068805320,8610,8610,8610,8610,0
|
|
20230607,152100,1068805320,8610,8610,8610,8610,0
|
|
20230607,152000,1068805320,8610,8610,8610,8610,0
|
|
20230607,151900,1068805320,8610,8620,8620,8610,550
|
|
20230607,151800,1064064330,8620,8620,8630,8620,181
|
|
20230607,151700,1062502890,8620,8620,8620,8620,62
|
|
20230607,151600,1061968450,8620,8620,8620,8620,672
|
|
20230607,151500,1056175810,8620,8630,8630,8620,509
|
|
20230607,151400,1051787140,8630,8640,8640,8630,301
|
|
20230607,151300,1049189500,8630,8630,8630,8630,80
|
|
20230607,151200,1048499100,8630,8640,8640,8630,53
|
|
20230607,151100,1048041210,8630,8630,8630,8630,150
|
|
20230607,151000,1046746710,8640,8640,8640,8640,69
|
|
20230607,150900,1046150550,8650,8650,8650,8650,23
|
|
20230607,150800,1045951600,8650,8640,8650,8640,617
|
|
20230607,150700,1040615130,8640,8630,8640,8630,76
|
|
20230607,150600,1039958930,8640,8640,8640,8640,92
|
|
20230607,150500,1039164050,8640,8630,8650,8630,70
|
|
20230607,150400,1038559230,8630,8650,8650,8630,232
|
|
20230607,150300,1036554430,8640,8640,8640,8640,0
|
|
20230607,150200,1036554430,8640,8640,8640,8640,775
|
|
20230607,150100,1029858430,8640,8640,8640,8640,127
|
|
20230607,150000,1028761150,8650,8650,8650,8650,69
|
|
20230607,145900,1028164300,8640,8640,8640,8640,23
|
|
20230607,145800,1027965580,8640,8640,8640,8640,35
|
|
20230607,145700,1027663180,8640,8640,8640,8640,89
|
|
20230607,145600,1026894220,8650,8650,8650,8650,0
|
|
20230607,145500,1026894220,8650,8650,8650,8650,137
|
|
20230607,145400,1025709170,8640,8640,8640,8640,0
|
|
20230607,145300,1025709170,8640,8640,8640,8640,122
|
|
20230607,145200,1024655090,8640,8640,8640,8640,45
|
|
20230607,145100,1024266290,8640,8660,8660,8640,99
|
|
20230607,145000,1023410250,8660,8670,8670,8660,102
|
|
20230607,144900,1022525920,8680,8670,8680,8670,2306
|
|
20230607,144800,1002515560,8670,8670,8670,8670,58
|
|
20230607,144700,1002012700,8620,8670,8670,8620,102
|
|
20230607,144600,1001128460,8670,8660,8670,8660,161
|
|
20230607,144500,999733230,8680,8610,8680,8610,12589
|
|
20230607,144400,890783060,8600,8600,8600,8600,1
|
|
20230607,144300,890774460,8610,8610,8610,8610,10
|
|
20230607,144200,890688360,8610,8610,8610,8610,36
|
|
20230607,144100,890378400,8600,8600,8600,8600,3
|
|
20230607,144000,890352600,8600,8620,8620,8600,173
|
|
20230607,143900,888862790,8620,8610,8620,8600,354
|
|
20230607,143800,885818270,8610,8600,8610,8600,691
|
|
20230607,143700,879869770,8600,8600,8600,8600,762
|
|
20230607,143600,873316570,8600,8600,8600,8600,72
|
|
20230607,143500,872697370,8610,8610,8610,8600,272
|
|
20230607,143400,870357450,8610,8610,8610,8610,238
|
|
20230607,143300,868308270,8610,8600,8610,8600,27
|
|
20230607,143200,868076030,8610,8610,8610,8610,2
|
|
20230607,143100,868058810,8610,8610,8610,8610,32
|
|
20230607,143000,867783290,8610,8610,8620,8610,195
|
|
20230607,142900,866103610,8610,8610,8610,8610,1
|
|
20230607,142800,866095000,8610,8610,8610,8610,50
|
|
20230607,142700,865664500,8610,8610,8610,8610,157
|
|
20230607,142600,864312730,8610,8620,8620,8610,501
|
|
20230607,142500,859999110,8610,8610,8620,8610,268
|
|
20230607,142400,857691620,8620,8620,8620,8620,0
|
|
20230607,142300,857691620,8620,8620,8620,8620,0
|
|
20230607,142200,857691620,8620,8620,8620,8620,103
|
|
20230607,142100,856803760,8610,8610,8610,8610,0
|
|
20230607,142000,856803760,8610,8610,8610,8610,30
|
|
20230607,141900,856545460,8620,8620,8620,8620,328
|
|
20230607,141800,853718100,8620,8620,8620,8620,9
|
|
20230607,141700,853640520,8620,8620,8620,8620,150
|
|
20230607,141600,852347520,8620,8620,8620,8610,231
|
|
20230607,141500,850356310,8610,8610,8610,8610,286
|
|
20230607,141400,847893850,8610,8610,8610,8610,0
|
|
20230607,141300,847893850,8610,8600,8610,8600,306
|
|
20230607,141200,845259200,8600,8600,8600,8600,223
|
|
20230607,141100,843341400,8610,8610,8610,8610,58
|
|
20230607,141000,842842020,8610,8610,8610,8610,1009
|
|
20230607,140900,834154530,8610,8610,8610,8610,0
|
|
20230607,140800,834154530,8610,8610,8610,8610,57
|
|
20230607,140700,833663760,8610,8620,8620,8610,258
|
|
20230607,140600,831441940,8620,8620,8620,8620,864
|
|
20230607,140500,823994260,8620,8620,8620,8620,176
|
|
20230607,140400,822477140,8620,8630,8630,8620,19
|
|
20230607,140300,822313180,8620,8630,8630,8620,2366
|
|
20230607,140200,801894620,8630,8630,8630,8630,29
|
|
20230607,140100,801644350,8640,8640,8640,8640,234
|
|
20230607,140000,799622590,8640,8630,8640,8630,308
|
|
20230607,135900,796964470,8640,8650,8650,8640,230
|
|
20230607,135800,794977140,8640,8640,8640,8640,290
|
|
20230607,135700,792471540,8650,8640,8650,8640,640
|
|
20230607,135600,786941450,8640,8640,8640,8640,40
|
|
20230607,135500,786595850,8640,8640,8640,8640,252
|
|
20230607,135400,784418570,8640,8640,8640,8640,0
|
|
20230607,135300,784418570,8640,8640,8640,8640,455
|
|
20230607,135200,780487370,8640,8640,8650,8640,874
|
|
20230607,135100,772935630,8650,8650,8650,8650,50
|
|
20230607,135000,772503130,8650,8640,8650,8640,77
|
|
20230607,134900,771837580,8640,8640,8650,8640,223
|
|
20230607,134800,769909860,8640,8640,8640,8640,18
|
|
20230607,134700,769754340,8640,8640,8640,8640,10
|
|
20230607,134600,769667940,8650,8650,8650,8650,1
|
|
20230607,134500,769659290,8640,8640,8640,8640,0
|
|
20230607,134400,769659290,8640,8640,8640,8640,119
|
|
20230607,134300,768631130,8650,8640,8650,8640,298
|
|
20230607,134200,766056360,8640,8650,8650,8640,33
|
|
20230607,134100,765770990,8650,8640,8650,8640,195
|
|
20230607,134000,764084990,8650,8650,8650,8650,0
|
|
20230607,133900,764084990,8650,8640,8650,8640,838
|
|
20230607,133800,756844450,8650,8640,8650,8640,211
|
|
20230607,133700,755021310,8640,8640,8640,8640,0
|
|
20230607,133600,755021310,8640,8640,8640,8640,20
|
|
20230607,133500,754848510,8650,8650,8650,8650,0
|
|
20230607,133400,754848510,8650,8650,8650,8650,3
|
|
20230607,133300,754822560,8650,8650,8650,8650,7
|
|
20230607,133200,754762010,8640,8640,8640,8640,0
|
|
20230607,133100,754762010,8640,8640,8640,8640,0
|
|
20230607,133000,754762010,8640,8650,8650,8640,45
|
|
20230607,132900,754373110,8660,8660,8660,8660,30
|
|
20230607,132800,754113310,8660,8640,8660,8640,320
|
|
20230607,132700,751348260,8640,8650,8650,8640,2725
|
|
20230607,132600,727777260,8640,8640,8640,8640,14
|
|
20230607,132500,727656300,8640,8640,8640,8640,308
|
|
20230607,132400,724995180,8640,8640,8640,8640,20
|
|
20230607,132300,724822380,8640,8640,8640,8640,103
|
|
20230607,132200,723932460,8640,8640,8640,8640,79
|
|
20230607,132100,723249900,8630,8630,8630,8630,107
|
|
20230607,132000,722326490,8630,8640,8640,8630,367
|
|
20230607,131900,719155640,8640,8640,8640,8640,0
|
|
20230607,131800,719155640,8640,8640,8640,8640,1
|
|
20230607,131700,719147000,8630,8630,8640,8630,294
|
|
20230607,131600,716607780,8630,8630,8630,8630,40
|
|
20230607,131500,716262580,8630,8630,8630,8630,45
|
|
20230607,131400,715874230,8630,8630,8640,8630,269
|
|
20230607,131300,713552750,8630,8630,8630,8630,0
|
|
20230607,131200,713552750,8630,8630,8630,8630,0
|
|
20230607,131100,713552750,8630,8630,8630,8630,30
|
|
20230607,131000,713293850,8630,8630,8630,8630,10
|
|
20230607,130900,713207550,8630,8630,8630,8630,360
|
|
20230607,130800,710100750,8630,8630,8630,8630,108
|
|
20230607,130700,709168710,8640,8630,8640,8630,277
|
|
20230607,130600,706777430,8630,8630,8630,8630,0
|
|
20230607,130500,706777430,8630,8630,8630,8630,186
|
|
20230607,130400,705172250,8640,8640,8640,8640,460
|
|
20230607,130300,701197850,8640,8640,8640,8640,0
|
|
20230607,130200,701197850,8640,8640,8640,8640,194
|
|
20230607,130100,699521690,8640,8640,8640,8640,115
|
|
20230607,130000,698528090,8640,8640,8640,8640,77
|
|
20230607,125900,697862810,8630,8630,8630,8630,219
|
|
20230607,125800,695972840,8630,8630,8630,8630,0
|
|
20230607,125700,695972840,8630,8640,8640,8630,160
|
|
20230607,125600,694591040,8640,8640,8640,8640,0
|
|
20230607,125500,694591040,8640,8640,8640,8640,71
|
|
20230607,125400,693977600,8630,8630,8630,8630,10
|
|
20230607,125300,693891300,8630,8630,8630,8630,360
|
|
20230607,125200,690784500,8640,8640,8640,8640,2
|
|
20230607,125100,690767220,8640,8640,8640,8640,209
|
|
20230607,125000,688961460,8640,8640,8640,8640,46
|
|
20230607,124900,688564020,8630,8630,8630,8630,0
|
|
20230607,124800,688564020,8630,8630,8630,8630,2548
|
|
20230607,124700,666574780,8610,8610,8610,8610,0
|
|
20230607,124600,666574780,8610,8620,8630,8610,140
|
|
20230607,124500,665368700,8620,8620,8620,8620,500
|
|
20230607,124400,661058700,8630,8630,8630,8630,50
|
|
20230607,124300,660627200,8630,8630,8630,8630,34
|
|
20230607,124200,660333780,8630,8630,8630,8630,0
|
|
20230607,124100,660333780,8630,8630,8630,8630,351
|
|
20230607,124000,657304650,8630,8630,8630,8630,77
|
|
20230607,123900,656640140,8620,8620,8620,8620,0
|
|
20230607,123800,656640140,8620,8620,8620,8620,0
|
|
20230607,123700,656640140,8620,8620,8620,8620,75
|
|
20230607,123600,655993640,8620,8620,8620,8620,0
|
|
20230607,123500,655993640,8620,8620,8620,8620,24
|
|
20230607,123400,655786760,8620,8630,8630,8620,422
|
|
20230607,123300,652149080,8630,8630,8630,8630,28
|
|
20230607,123200,651907440,8630,8630,8630,8630,116
|
|
20230607,123100,650906360,8630,8630,8630,8630,170
|
|
20230607,123000,649439260,8630,8630,8630,8630,157
|
|
20230607,122900,648084350,8620,8620,8620,8620,0
|
|
20230607,122800,648084350,8620,8620,8620,8620,0
|
|
20230607,122700,648084350,8620,8620,8620,8620,110
|
|
20230607,122600,647136150,8620,8620,8620,8620,0
|
|
20230607,122500,647136150,8620,8620,8620,8620,93
|
|
20230607,122400,646334490,8620,8620,8620,8620,93
|
|
20230607,122300,645532830,8630,8630,8630,8630,0
|
|
20230607,122200,645532830,8630,8630,8630,8630,0
|
|
20230607,122100,645532830,8630,8630,8630,8630,843
|
|
20230607,122000,638257740,8630,8630,8630,8630,125
|
|
20230607,121900,637178990,8630,8630,8630,8630,5
|
|
20230607,121800,637135840,8630,8630,8630,8630,0
|
|
20230607,121700,637135840,8630,8630,8630,8630,0
|
|
20230607,121600,637135840,8630,8630,8630,8630,0
|
|
20230607,121500,637135840,8630,8630,8630,8630,186
|
|
20230607,121400,635530660,8630,8630,8630,8630,35
|
|
20230607,121300,635228610,8630,8630,8630,8630,59
|
|
20230607,121200,634719440,8630,8630,8630,8630,5
|
|
20230607,121100,634676290,8630,8630,8630,8630,100
|
|
20230607,121000,633813290,8630,8630,8630,8630,5
|
|
20230607,120900,633770140,8630,8630,8630,8630,92
|
|
20230607,120800,632976180,8620,8620,8620,8620,68
|
|
20230607,120700,632390020,8620,8620,8620,8620,110
|
|
20230607,120600,631441820,8620,8620,8620,8620,0
|
|
20230607,120500,631441820,8620,8620,8620,8620,300
|
|
20230607,120400,628855820,8620,8630,8630,8620,990
|
|
20230607,120300,620320890,8610,8610,8610,8610,57
|
|
20230607,120200,619830120,8620,8620,8620,8620,300
|
|
20230607,120100,617244120,8620,8620,8620,8610,401
|
|
20230607,120000,613787510,8630,8630,8630,8630,6
|
|
20230607,115900,613735730,8630,8630,8630,8630,71
|
|
20230607,115800,613123000,8620,8620,8620,8620,1500
|
|
20230607,115700,600193000,8610,8610,8610,8610,0
|
|
20230607,115600,600193000,8610,8610,8610,8610,0
|
|
20230607,115500,600193000,8610,8610,8610,8610,243
|
|
20230607,115400,598100770,8610,8610,8610,8610,0
|
|
20230607,115300,598100770,8610,8610,8610,8610,0
|
|
20230607,115200,598100770,8610,8610,8610,8610,0
|
|
20230607,115100,598100770,8610,8610,8610,8610,379
|
|
20230607,115000,594837580,8610,8610,8610,8600,94
|
|
20230607,114900,594028740,8610,8610,8610,8600,93
|
|
20230607,114800,593228210,8610,8610,8610,8610,4
|
|
20230607,114700,593193770,8610,8610,8610,8610,9
|
|
20230607,114600,593116280,8610,8610,8610,8610,0
|
|
20230607,114500,593116280,8610,8610,8610,8610,0
|
|
20230607,114400,593116280,8610,8610,8610,8610,3
|
|
20230607,114300,593090450,8600,8600,8600,8600,0
|
|
20230607,114200,593090450,8600,8600,8600,8600,50
|
|
20230607,114100,592660450,8590,8590,8590,8590,2
|
|
20230607,114000,592643270,8610,8620,8620,8610,14
|
|
20230607,113900,592522640,8620,8590,8630,8590,2185
|
|
20230607,113800,573701840,8590,8600,8600,8590,1172
|
|
20230607,113700,563625130,8610,8610,8610,8610,10
|
|
20230607,113600,563539030,8610,8610,8610,8610,0
|
|
20230607,113500,563539030,8610,8610,8610,8610,1000
|
|
20230607,113400,554929030,8620,8620,8620,8620,3
|
|
20230607,113300,554903170,8620,8620,8620,8620,0
|
|
20230607,113200,554903170,8620,8620,8620,8620,21
|
|
20230607,113100,554722150,8620,8620,8620,8620,30
|
|
20230607,113000,554463550,8620,8620,8620,8620,21
|
|
20230607,112900,554282530,8620,8620,8620,8620,80
|
|
20230607,112800,553592930,8620,8620,8620,8620,0
|
|
20230607,112700,553592930,8620,8620,8620,8610,39
|
|
20230607,112600,553256950,8620,8620,8620,8620,206
|
|
20230607,112500,551481230,8630,8630,8630,8630,200
|
|
20230607,112400,549755230,8630,8630,8630,8630,0
|
|
20230607,112300,549755230,8630,8610,8630,8610,1030
|
|
20230607,112200,540876220,8630,8610,8630,8610,39
|
|
20230607,112100,540540410,8610,8610,8610,8610,46
|
|
20230607,112000,540144350,8630,8630,8630,8620,193
|
|
20230607,111900,538479020,8620,8620,8620,8620,1
|
|
20230607,111800,538470400,8620,8620,8620,8620,0
|
|
20230607,111700,538470400,8620,8620,8620,8620,6
|
|
20230607,111600,538418680,8620,8630,8630,8620,6
|
|
20230607,111500,538366950,8600,8600,8600,8600,75
|
|
20230607,111400,537721950,8590,8620,8620,8590,1501
|
|
20230607,111300,524806010,8610,8610,8610,8610,66
|
|
20230607,111200,524237750,8620,8620,8630,8620,439
|
|
20230607,111100,520453560,8620,8620,8620,8620,60
|
|
20230607,111000,519936360,8630,8620,8630,8620,124
|
|
20230607,110900,518866440,8620,8620,8620,8620,80
|
|
20230607,110800,518176840,8630,8630,8630,8630,102
|
|
20230607,110700,517296580,8630,8630,8630,8630,0
|
|
20230607,110600,517296580,8630,8630,8630,8630,1
|
|
20230607,110500,517287950,8620,8620,8620,8620,521
|
|
20230607,110400,512796930,8620,8620,8620,8620,1
|
|
20230607,110300,512788310,8600,8600,8600,8600,0
|
|
20230607,110200,512788310,8600,8610,8610,8600,1000
|
|
20230607,110100,504182910,8620,8620,8620,8610,14
|
|
20230607,110000,504062330,8620,8620,8620,8620,70
|
|
20230607,105900,503458930,8620,8620,8620,8620,5
|
|
20230607,105800,503415830,8620,8620,8620,8620,42
|
|
20230607,105700,503053790,8620,8620,8620,8620,0
|
|
20230607,105600,503053790,8620,8620,8620,8620,190
|
|
20230607,105500,501415990,8620,8630,8630,8620,84
|
|
20230607,105400,500691170,8610,8620,8620,8610,3000
|
|
20230607,105300,474849150,8630,8630,8630,8630,5
|
|
20230607,105200,474806000,8620,8620,8620,8620,14
|
|
20230607,105100,474685320,8630,8630,8630,8630,0
|
|
20230607,105000,474685320,8630,8630,8630,8630,11
|
|
20230607,104900,474590390,8630,8630,8630,8630,294
|
|
20230607,104800,472053170,8630,8630,8630,8630,0
|
|
20230607,104700,472053170,8630,8630,8630,8630,200
|
|
20230607,104600,470327170,8630,8630,8630,8630,3
|
|
20230607,104500,470301280,8620,8640,8640,8620,138
|
|
20230607,104400,469110160,8610,8620,8620,8610,2533
|
|
20230607,104300,447294370,8620,8620,8640,8620,465
|
|
20230607,104200,443282950,8620,8620,8620,8620,10
|
|
20230607,104100,443196750,8620,8630,8630,8620,60
|
|
20230607,104000,442679530,8620,8640,8640,8620,96
|
|
20230607,103900,441851350,8620,8640,8640,8620,1503
|
|
20230607,103800,428894820,8640,8640,8640,8640,144
|
|
20230607,103700,427650660,8640,8640,8640,8640,56
|
|
20230607,103600,427166820,8640,8640,8650,8640,247
|
|
20230607,103500,425032580,8640,8640,8650,8640,388
|
|
20230607,103400,421677430,8640,8640,8640,8640,35
|
|
20230607,103300,421375030,8650,8650,8650,8650,51
|
|
20230607,103200,420933880,8650,8650,8650,8650,811
|
|
20230607,103100,413918730,8640,8640,8640,8640,1924
|
|
20230607,103000,397295370,8640,8640,8640,8640,1
|
|
20230607,102900,397286730,8610,8620,8620,8610,65
|
|
20230607,102800,396727060,8610,8630,8630,8600,4417
|
|
20230607,102700,358671020,8630,8630,8630,8630,122
|
|
20230607,102600,357618160,8630,8640,8640,8630,186
|
|
20230607,102500,356012120,8630,8640,8640,8630,468
|
|
20230607,102400,351971740,8640,8640,8640,8640,150
|
|
20230607,102300,350675740,8640,8640,8640,8640,61
|
|
20230607,102200,350148700,8640,8640,8640,8640,1
|
|
20230607,102100,350140060,8640,8640,8640,8640,0
|
|
20230607,102000,350140060,8640,8640,8640,8630,1791
|
|
20230607,101900,334665870,8640,8640,8640,8640,10
|
|
20230607,101800,334579470,8630,8630,8630,8630,77
|
|
20230607,101700,333914960,8630,8630,8630,8630,1014
|
|
20230607,101600,325164140,8630,8630,8630,8630,91
|
|
20230607,101500,324378810,8620,8630,8630,8620,41
|
|
20230607,101400,324025220,8600,8600,8600,8600,0
|
|
20230607,101300,324025220,8600,8610,8610,8600,565
|
|
20230607,101200,319162920,8610,8610,8610,8610,40
|
|
20230607,101100,318818520,8630,8620,8630,8620,144
|
|
20230607,101000,317576730,8620,8620,8620,8620,23
|
|
20230607,100900,317378470,8610,8610,8610,8610,208
|
|
20230607,100800,315587590,8610,8620,8620,8610,52
|
|
20230607,100700,315139750,8620,8620,8620,8620,0
|
|
20230607,100600,315139750,8620,8620,8620,8620,0
|
|
20230607,100500,315139750,8620,8620,8620,8620,71
|
|
20230607,100400,314527730,8620,8620,8620,8620,18
|
|
20230607,100300,314372570,8610,8610,8610,8610,116
|
|
20230607,100200,313373810,8620,8620,8620,8620,100
|
|
20230607,100100,312511810,8610,8610,8610,8610,0
|
|
20230607,100000,312511810,8610,8600,8610,8600,4347
|
|
20230607,095900,275127400,8600,8600,8600,8600,30
|
|
20230607,095800,274869400,8590,8590,8590,8590,200
|
|
20230607,095700,273151400,8590,8600,8600,8590,110
|
|
20230607,095600,272206400,8600,8600,8600,8600,126
|
|
20230607,095500,271122800,8590,8590,8590,8590,374
|
|
20230607,095400,267910140,8590,8600,8600,8590,136
|
|
20230607,095300,266741890,8600,8600,8600,8600,1
|
|
20230607,095200,266733290,8620,8610,8620,8610,215
|
|
20230607,095100,264881100,8610,8610,8610,8610,111
|
|
20230607,095000,263925390,8610,8620,8620,8610,2
|
|
20230607,094900,263908160,8630,8630,8630,8630,0
|
|
20230607,094800,263908160,8630,8620,8630,8620,516
|
|
20230607,094700,259460080,8590,8580,8590,8580,551
|
|
20230607,094600,254732000,8580,8580,8580,8580,40
|
|
20230607,094500,254388800,8630,8630,8630,8630,0
|
|
20230607,094400,254388800,8630,8630,8630,8630,39
|
|
20230607,094300,254052230,8630,8610,8630,8570,1967
|
|
20230607,094200,237160590,8640,8620,8640,8620,1692
|
|
20230607,094100,222571500,8620,8620,8620,8620,4
|
|
20230607,094000,222537020,8610,8610,8610,8610,213
|
|
20230607,093900,220703090,8610,8610,8610,8610,0
|
|
20230607,093800,220703090,8610,8620,8620,8610,887
|
|
20230607,093700,213066010,8620,8610,8620,8610,647
|
|
20230607,093600,207494160,8620,8620,8620,8610,15
|
|
20230607,093500,207364870,8620,8620,8620,8620,2
|
|
20230607,093400,207347630,8620,8630,8630,8620,403
|
|
20230607,093300,203873760,8640,8630,8640,8620,601
|
|
20230607,093200,198690110,8640,8610,8640,8610,178
|
|
20230607,093100,197157500,8640,8630,8640,8630,842
|
|
20230607,093000,189883120,8610,8610,8610,8610,100
|
|
20230607,092900,189022120,8630,8630,8630,8630,180
|
|
20230607,092800,187468720,8630,8640,8640,8630,260
|
|
20230607,092700,185224820,8640,8640,8640,8640,50
|
|
20230607,092600,184792820,8640,8610,8640,8600,380
|
|
20230607,092500,181515620,8640,8640,8640,8630,513
|
|
20230607,092400,177083400,8630,8610,8640,8600,1500
|
|
20230607,092300,164159380,8630,8620,8630,8610,1528
|
|
20230607,092200,150991290,8630,8630,8630,8630,446
|
|
20230607,092100,147142310,8620,8620,8620,8620,799
|
|
20230607,092000,140254930,8620,8640,8640,8620,603
|
|
20230607,091900,135047010,8620,8610,8620,8610,241
|
|
20230607,091800,132970200,8620,8620,8630,8620,3351
|
|
20230607,091700,104081070,8610,8580,8610,8580,298
|
|
20230607,091600,101515770,8580,8560,8610,8560,213
|
|
20230607,091500,99691100,8560,8610,8610,8560,111
|
|
20230607,091400,98739710,8610,8610,8610,8610,20
|
|
20230607,091300,98567510,8610,8610,8610,8560,245
|
|
20230607,091200,96470210,8550,8590,8590,8550,3854
|
|
20230607,091100,63505350,8590,8590,8600,8590,981
|
|
20230607,091000,55076560,8610,8600,8610,8600,230
|
|
20230607,090900,53098550,8560,8600,8610,8560,109
|
|
20230607,090800,52161660,8610,8610,8610,8510,3866
|
|
20230607,090700,19030390,8620,8620,8620,8620,101
|
|
20230607,090600,18159770,8610,8610,8610,8610,8
|
|
20230607,090500,18090890,8630,8640,8640,8590,764
|
|
20230607,090400,11514370,8640,8610,8640,8610,44
|
|
20230607,090300,11134570,8640,8640,8640,8640,45
|
|
20230607,090200,10745770,8620,8650,8650,8620,180
|
|
20230607,090100,9191450,8630,8640,8640,8630,550
|
|
20230607,090000,4439950,8640,8610,8640,8610,515
|