619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191600,390727510,5360,5360,5360,5360,6638
|
|
20230629,191500,390727510,5360,5360,5360,5360,0
|
|
20230629,191400,390727510,5360,5360,5360,5360,0
|
|
20230629,191300,390727510,5360,5360,5360,5360,0
|
|
20230629,191200,390727510,5360,5360,5360,5360,0
|
|
20230629,191100,390727510,5360,5360,5360,5360,0
|
|
20230629,191000,390727510,5360,5360,5360,5360,0
|
|
20230629,190900,390727510,5360,5360,5360,5360,0
|
|
20230629,190800,390727510,5360,5360,5360,5360,0
|
|
20230629,190700,390727510,5360,5360,5360,5360,0
|
|
20230629,190600,390727510,5360,5360,5360,5360,0
|
|
20230629,190500,390727510,5360,5360,5360,5360,0
|
|
20230629,190400,390727510,5360,5360,5360,5360,0
|
|
20230629,190300,390727510,5360,5360,5360,5360,0
|
|
20230629,190200,390727510,5360,5360,5360,5360,0
|
|
20230629,190100,390727510,5360,5360,5360,5360,0
|
|
20230629,190000,390727510,5360,5360,5360,5360,0
|
|
20230629,185900,390727510,5360,5360,5360,5360,0
|
|
20230629,185800,390727510,5360,5360,5360,5360,0
|
|
20230629,185700,390727510,5360,5360,5360,5360,0
|
|
20230629,185600,390727510,5360,5360,5360,5360,0
|
|
20230629,185500,390727510,5360,5360,5360,5360,0
|
|
20230629,185400,390727510,5360,5360,5360,5360,0
|
|
20230629,185300,390727510,5360,5360,5360,5360,0
|
|
20230629,185200,390727510,5360,5360,5360,5360,0
|
|
20230629,185100,390727510,5360,5360,5360,5360,0
|
|
20230629,185000,390727510,5360,5360,5360,5360,0
|
|
20230629,184900,390727510,5360,5360,5360,5360,0
|
|
20230629,184800,390727510,5360,5360,5360,5360,0
|
|
20230629,184700,390727510,5360,5360,5360,5360,0
|
|
20230629,184600,390727510,5360,5360,5360,5360,6638
|
|
20230629,184500,390727510,5360,5360,5360,5360,0
|
|
20230629,184400,390727510,5360,5360,5360,5360,0
|
|
20230629,184300,390727510,5360,5360,5360,5360,0
|
|
20230629,184200,390727510,5360,5360,5360,5360,0
|
|
20230629,184100,390727510,5360,5360,5360,5360,0
|
|
20230629,184000,390727510,5360,5360,5360,5360,0
|
|
20230629,183900,390727510,5360,5360,5360,5360,0
|
|
20230629,183800,390727510,5360,5360,5360,5360,0
|
|
20230629,183700,390727510,5360,5360,5360,5360,0
|
|
20230629,183600,390727510,5360,5360,5360,5360,0
|
|
20230629,183500,390727510,5360,5360,5360,5360,0
|
|
20230629,183400,390727510,5360,5360,5360,5360,0
|
|
20230629,183300,390727510,5360,5360,5360,5360,0
|
|
20230629,183200,390727510,5360,5360,5360,5360,0
|
|
20230629,183100,390727510,5360,5360,5360,5360,0
|
|
20230629,183000,390727510,5360,5360,5360,5360,0
|
|
20230629,182900,390727510,5360,5360,5360,5360,0
|
|
20230629,182800,390727510,5360,5360,5360,5360,0
|
|
20230629,182700,390727510,5360,5360,5360,5360,0
|
|
20230629,182600,390727510,5360,5360,5360,5360,0
|
|
20230629,182500,390727510,5360,5360,5360,5360,0
|
|
20230629,182400,390727510,5360,5360,5360,5360,0
|
|
20230629,182300,390727510,5360,5360,5360,5360,0
|
|
20230629,182200,390727510,5360,5360,5360,5360,0
|
|
20230629,182100,390727510,5360,5360,5360,5360,0
|
|
20230629,182000,390727510,5360,5360,5360,5360,0
|
|
20230629,181900,390727510,5360,5360,5360,5360,0
|
|
20230629,181800,390727510,5360,5360,5360,5360,0
|
|
20230629,181700,390727510,5360,5360,5360,5360,0
|
|
20230629,181600,390727510,5360,5360,5360,5360,6638
|
|
20230629,181500,390727510,5360,5360,5360,5360,0
|
|
20230629,181400,390727510,5360,5360,5360,5360,0
|
|
20230629,181300,390727510,5360,5360,5360,5360,0
|
|
20230629,181200,390727510,5360,5360,5360,5360,0
|
|
20230629,181100,390727510,5360,5360,5360,5360,0
|
|
20230629,181000,390727510,5360,5360,5360,5360,0
|
|
20230629,180900,390727510,5360,5360,5360,5360,0
|
|
20230629,180800,390727510,5360,5360,5360,5360,0
|
|
20230629,180700,390727510,5360,5360,5360,5360,0
|
|
20230629,180600,390727510,5360,5360,5360,5360,0
|
|
20230629,180500,390727510,5360,5360,5360,5360,0
|
|
20230629,180400,390727510,5360,5360,5360,5360,0
|
|
20230629,180300,390727510,5360,5360,5360,5360,0
|
|
20230629,180200,390727510,5360,5360,5360,5360,0
|
|
20230629,180100,390727510,5360,5360,5360,5360,0
|
|
20230629,180000,390727510,5360,5360,5360,5360,0
|
|
20230629,175900,390727510,5360,5360,5360,5360,0
|
|
20230629,175800,390727510,5360,5360,5360,5360,0
|
|
20230629,175700,390727510,5360,5360,5360,5360,0
|
|
20230629,175600,390727510,5360,5360,5360,5360,0
|
|
20230629,175500,390727510,5360,5360,5360,5360,0
|
|
20230629,175400,390727510,5360,5360,5360,5360,0
|
|
20230629,175300,390727510,5360,5360,5360,5360,0
|
|
20230629,175200,390727510,5360,5360,5360,5360,0
|
|
20230629,175100,390727510,5360,5360,5360,5360,0
|
|
20230629,175000,390727510,5360,5360,5360,5360,0
|
|
20230629,174900,390727510,5360,5360,5360,5360,0
|
|
20230629,174800,390727510,5360,5360,5360,5360,0
|
|
20230629,174700,390727510,5360,5360,5360,5360,0
|
|
20230629,174600,390727510,5360,5360,5360,5360,6638
|
|
20230629,174500,390727510,5360,5360,5360,5360,0
|
|
20230629,174400,390727510,5360,5360,5360,5360,0
|
|
20230629,174300,390727510,5360,5360,5360,5360,0
|
|
20230629,174200,390727510,5360,5360,5360,5360,0
|
|
20230629,174100,390727510,5360,5360,5360,5360,0
|
|
20230629,174000,390727510,5360,5360,5360,5360,0
|
|
20230629,173900,390727510,5360,5360,5360,5360,0
|
|
20230629,173800,390727510,5360,5360,5360,5360,0
|
|
20230629,173700,390727510,5360,5360,5360,5360,0
|
|
20230629,173600,390727510,5360,5360,5360,5360,0
|
|
20230629,173500,390727510,5360,5360,5360,5360,0
|
|
20230629,173400,390727510,5360,5360,5360,5360,0
|
|
20230629,173300,390727510,5360,5360,5360,5360,0
|
|
20230629,173200,390727510,5360,5360,5360,5360,0
|
|
20230629,173100,390727510,5360,5360,5360,5360,0
|
|
20230629,173000,390727510,5360,5360,5360,5360,0
|
|
20230629,172900,390727510,5360,5360,5360,5360,0
|
|
20230629,172800,390727510,5360,5360,5360,5360,0
|
|
20230629,172700,390727510,5360,5360,5360,5360,0
|
|
20230629,172600,390727510,5360,5360,5360,5360,0
|
|
20230629,172500,390727510,5360,5360,5360,5360,0
|
|
20230629,172400,390727510,5360,5360,5360,5360,0
|
|
20230629,172300,390727510,5360,5360,5360,5360,0
|
|
20230629,172200,390727510,5360,5360,5360,5360,0
|
|
20230629,172100,390727510,5360,5360,5360,5360,0
|
|
20230629,172000,390727510,5360,5360,5360,5360,0
|
|
20230629,171900,390727510,5360,5360,5360,5360,0
|
|
20230629,171800,390727510,5360,5360,5360,5360,0
|
|
20230629,171700,390727510,5360,5360,5360,5360,0
|
|
20230629,171600,390727510,5360,5360,5360,5360,6638
|
|
20230629,171500,390727510,5360,5360,5360,5360,0
|
|
20230629,171400,390727510,5360,5360,5360,5360,0
|
|
20230629,171300,390727510,5360,5360,5360,5360,0
|
|
20230629,171200,390727510,5360,5360,5360,5360,0
|
|
20230629,171100,390727510,5360,5360,5360,5360,0
|
|
20230629,171000,390727510,5360,5360,5360,5360,0
|
|
20230629,170900,390727510,5360,5360,5360,5360,0
|
|
20230629,170800,390727510,5360,5360,5360,5360,0
|
|
20230629,170700,390727510,5360,5360,5360,5360,0
|
|
20230629,170600,390727510,5360,5360,5360,5360,0
|
|
20230629,170500,390727510,5360,5360,5360,5360,0
|
|
20230629,170400,390727510,5360,5360,5360,5360,0
|
|
20230629,170300,390727510,5360,5360,5360,5360,0
|
|
20230629,170200,390727510,5360,5360,5360,5360,0
|
|
20230629,170100,390727510,5360,5360,5360,5360,0
|
|
20230629,170000,390727510,5360,5360,5360,5360,0
|
|
20230629,165900,390727510,5360,5360,5360,5360,0
|
|
20230629,165800,390727510,5360,5360,5360,5360,0
|
|
20230629,165700,390727510,5360,5360,5360,5360,0
|
|
20230629,165600,390727510,5360,5360,5360,5360,0
|
|
20230629,165500,390727510,5360,5360,5360,5360,0
|
|
20230629,165400,390727510,5360,5360,5360,5360,0
|
|
20230629,165300,390727510,5360,5360,5360,5360,0
|
|
20230629,165200,390727510,5360,5360,5360,5360,0
|
|
20230629,165100,390727510,5360,5360,5360,5360,0
|
|
20230629,165000,390727510,5360,5360,5360,5360,0
|
|
20230629,164900,390727510,5360,5360,5360,5360,0
|
|
20230629,164800,390727510,5360,5360,5360,5360,0
|
|
20230629,164700,390727510,5360,5360,5360,5360,0
|
|
20230629,164600,390727510,5360,5360,5360,5360,6638
|
|
20230629,164500,390727510,5360,5360,5360,5360,0
|
|
20230629,164400,390727510,5360,5360,5360,5360,0
|
|
20230629,164300,390727510,5360,5360,5360,5360,0
|
|
20230629,164200,390727510,5360,5360,5360,5360,0
|
|
20230629,164100,390727510,5360,5360,5360,5360,0
|
|
20230629,164000,390727510,5360,5360,5360,5360,0
|
|
20230629,163900,390727510,5360,5360,5360,5360,0
|
|
20230629,163800,390727510,5360,5360,5360,5360,0
|
|
20230629,163700,390727510,5360,5360,5360,5360,0
|
|
20230629,163600,390727510,5360,5360,5360,5360,0
|
|
20230629,163500,390727510,5360,5360,5360,5360,0
|
|
20230629,163400,390727510,5360,5360,5360,5360,0
|
|
20230629,163300,390727510,5360,5360,5360,5360,0
|
|
20230629,163200,390727510,5360,5360,5360,5360,0
|
|
20230629,163100,390727510,5360,5360,5360,5360,0
|
|
20230629,163000,390727510,5360,5360,5360,5360,0
|
|
20230629,162900,390727510,5360,5360,5360,5360,0
|
|
20230629,162800,390727510,5360,5360,5360,5360,0
|
|
20230629,162700,390727510,5360,5360,5360,5360,0
|
|
20230629,162600,390727510,5360,5360,5360,5360,0
|
|
20230629,162500,390727510,5360,5360,5360,5360,0
|
|
20230629,162400,390727510,5360,5360,5360,5360,0
|
|
20230629,162300,390727510,5360,5360,5360,5360,0
|
|
20230629,162200,390727510,5360,5360,5360,5360,0
|
|
20230629,162100,390727510,5360,5360,5360,5360,0
|
|
20230629,162000,390727510,5360,5360,5360,5360,0
|
|
20230629,161900,390727510,5360,5360,5360,5360,0
|
|
20230629,161800,390727510,5360,5360,5360,5360,0
|
|
20230629,161700,390727510,5360,5360,5360,5360,0
|
|
20230629,161600,390727510,5360,5360,5360,5360,6638
|
|
20230629,161500,390727510,5360,5360,5360,5360,0
|
|
20230629,161400,390727510,5360,5360,5360,5360,0
|
|
20230629,161300,390727510,5360,5360,5360,5360,0
|
|
20230629,161200,390727510,5360,5360,5360,5360,0
|
|
20230629,161100,390727510,5360,5360,5360,5360,0
|
|
20230629,161000,390727510,5360,5360,5360,5360,0
|
|
20230629,160900,390727510,5360,5360,5360,5360,0
|
|
20230629,160800,390727510,5360,5360,5360,5360,0
|
|
20230629,160700,390727510,5360,5360,5360,5360,0
|
|
20230629,160600,390727510,5360,5360,5360,5360,0
|
|
20230629,160500,390727510,5360,5360,5360,5360,0
|
|
20230629,160400,390727510,5360,5360,5360,5360,0
|
|
20230629,160300,390727510,5360,5360,5360,5360,0
|
|
20230629,160200,390727510,5360,5360,5360,5360,0
|
|
20230629,160100,390727510,5360,5360,5360,5360,0
|
|
20230629,160000,390727510,5360,5360,5360,5360,0
|
|
20230629,155900,390727510,5360,5360,5360,5360,0
|
|
20230629,155800,390727510,5360,5360,5360,5360,0
|
|
20230629,155700,390727510,5360,5360,5360,5360,0
|
|
20230629,155600,390727510,5360,5360,5360,5360,0
|
|
20230629,155500,390727510,5360,5360,5360,5360,0
|
|
20230629,155400,390727510,5360,5360,5360,5360,0
|
|
20230629,155300,390727510,5360,5360,5360,5360,0
|
|
20230629,155200,390727510,5360,5360,5360,5360,0
|
|
20230629,155100,390727510,5360,5360,5360,5360,0
|
|
20230629,155000,390727510,5360,5360,5360,5360,0
|
|
20230629,154900,390727510,5360,5360,5360,5360,0
|
|
20230629,154800,390727510,5360,5360,5360,5360,0
|
|
20230629,154700,390727510,5360,5360,5360,5360,0
|
|
20230629,154600,390727510,5360,5360,5360,5360,6638
|
|
20230629,154500,390727510,5360,5360,5360,5360,0
|
|
20230629,154400,390727510,5360,5360,5360,5360,0
|
|
20230629,154300,390727510,5360,5360,5360,5360,0
|
|
20230629,154200,390727510,5360,5360,5360,5360,0
|
|
20230629,154100,390727510,5360,5360,5360,5360,0
|
|
20230629,154000,390727510,5360,5360,5360,5360,0
|
|
20230629,153900,390727510,5360,5360,5360,5360,0
|
|
20230629,153800,390727510,5360,5360,5360,5360,0
|
|
20230629,153700,390727510,5360,5360,5360,5360,0
|
|
20230629,153600,390727510,5360,5360,5360,5360,0
|
|
20230629,153500,390727510,5360,5360,5360,5360,0
|
|
20230629,153400,390727510,5360,5360,5360,5360,0
|
|
20230629,153300,390727510,5360,5360,5360,5360,0
|
|
20230629,153200,390727510,5360,5360,5360,5360,0
|
|
20230629,153100,390727510,5360,5360,5360,5360,0
|
|
20230629,153000,390727510,5360,5360,5360,5360,6638
|
|
20230629,152900,355147830,5370,5370,5370,5370,0
|
|
20230629,152800,355147830,5370,5370,5370,5370,0
|
|
20230629,152700,355147830,5370,5370,5370,5370,0
|
|
20230629,152600,355147830,5370,5370,5370,5370,0
|
|
20230629,152500,355147830,5370,5370,5370,5370,0
|
|
20230629,152400,355147830,5370,5370,5370,5370,0
|
|
20230629,152300,355147830,5370,5370,5370,5370,0
|
|
20230629,152200,355147830,5370,5370,5370,5370,0
|
|
20230629,152100,355147830,5370,5370,5370,5370,0
|
|
20230629,152000,355147830,5370,5370,5370,5370,0
|
|
20230629,151900,355147830,5370,5370,5380,5370,460
|
|
20230629,151800,352677380,5380,5370,5380,5370,1040
|
|
20230629,151700,347092290,5370,5370,5370,5370,525
|
|
20230629,151600,344273040,5390,5390,5390,5390,0
|
|
20230629,151500,344273040,5390,5390,5390,5390,0
|
|
20230629,151400,344273040,5390,5390,5390,5390,0
|
|
20230629,151300,344273040,5390,5390,5390,5390,9
|
|
20230629,151200,344224530,5390,5390,5390,5390,633
|
|
20230629,151100,340812660,5390,5380,5390,5380,5
|
|
20230629,151000,340785750,5380,5370,5380,5370,217
|
|
20230629,150900,339618380,5380,5380,5380,5380,1
|
|
20230629,150800,339613000,5370,5370,5370,5370,2398
|
|
20230629,150700,326735740,5380,5380,5380,5380,105
|
|
20230629,150600,326170840,5380,5380,5380,5380,1
|
|
20230629,150500,326165460,5370,5370,5370,5370,0
|
|
20230629,150400,326165460,5370,5370,5370,5370,1100
|
|
20230629,150300,320258460,5380,5380,5380,5380,857
|
|
20230629,150200,315647800,5380,5380,5380,5380,0
|
|
20230629,150100,315647800,5380,5380,5380,5370,121
|
|
20230629,150000,314997820,5380,5380,5380,5370,127
|
|
20230629,145900,314315610,5370,5370,5370,5370,0
|
|
20230629,145800,314315610,5370,5370,5370,5370,468
|
|
20230629,145700,311802450,5370,5370,5370,5370,900
|
|
20230629,145600,306969450,5370,5380,5380,5370,303
|
|
20230629,145500,305341300,5380,5380,5380,5380,0
|
|
20230629,145400,305341300,5380,5380,5380,5380,0
|
|
20230629,145300,305341300,5380,5380,5380,5380,0
|
|
20230629,145200,305341300,5380,5380,5380,5380,217
|
|
20230629,145100,304173840,5380,5380,5380,5380,0
|
|
20230629,145000,304173840,5380,5380,5380,5380,100
|
|
20230629,144900,303635840,5380,5380,5380,5380,248
|
|
20230629,144800,302301600,5380,5380,5380,5380,2
|
|
20230629,144700,302290840,5380,5380,5380,5380,0
|
|
20230629,144600,302290840,5380,5380,5380,5380,100
|
|
20230629,144500,301752840,5380,5380,5380,5380,0
|
|
20230629,144400,301752840,5380,5380,5380,5380,305
|
|
20230629,144300,300111940,5380,5390,5390,5380,230
|
|
20230629,144200,298874240,5390,5390,5390,5390,0
|
|
20230629,144100,298874240,5390,5390,5390,5390,5
|
|
20230629,144000,298847290,5390,5390,5390,5390,184
|
|
20230629,143900,297855530,5380,5380,5380,5380,1559
|
|
20230629,143800,289468110,5380,5380,5380,5380,30
|
|
20230629,143700,289306710,5390,5390,5390,5390,0
|
|
20230629,143600,289306710,5390,5390,5390,5390,0
|
|
20230629,143500,289306710,5390,5390,5390,5390,0
|
|
20230629,143400,289306710,5390,5390,5390,5390,0
|
|
20230629,143300,289306710,5390,5390,5390,5390,9
|
|
20230629,143200,289258200,5390,5390,5390,5390,1
|
|
20230629,143100,289252810,5390,5390,5390,5390,0
|
|
20230629,143000,289252810,5390,5390,5390,5390,4
|
|
20230629,142900,289231250,5390,5390,5390,5390,0
|
|
20230629,142800,289231250,5390,5390,5390,5390,3
|
|
20230629,142700,289215080,5390,5390,5390,5390,0
|
|
20230629,142600,289215080,5390,5400,5400,5390,6
|
|
20230629,142500,289182730,5400,5380,5400,5380,105
|
|
20230629,142400,288616730,5400,5400,5400,5400,100
|
|
20230629,142300,288076730,5400,5400,5400,5400,0
|
|
20230629,142200,288076730,5400,5400,5400,5400,42
|
|
20230629,142100,287849930,5400,5400,5400,5400,0
|
|
20230629,142000,287849930,5400,5400,5400,5400,1
|
|
20230629,141900,287844530,5390,5390,5390,5390,0
|
|
20230629,141800,287844530,5390,5390,5390,5390,0
|
|
20230629,141700,287844530,5390,5390,5390,5390,13
|
|
20230629,141600,287774460,5390,5390,5390,5390,188
|
|
20230629,141500,286761140,5400,5400,5400,5400,0
|
|
20230629,141400,286761140,5400,5400,5400,5400,0
|
|
20230629,141300,286761140,5400,5400,5400,5400,0
|
|
20230629,141200,286761140,5400,5400,5400,5400,45
|
|
20230629,141100,286518140,5400,5400,5400,5400,0
|
|
20230629,141000,286518140,5400,5400,5400,5400,1
|
|
20230629,140900,286512740,5390,5390,5390,5390,40
|
|
20230629,140800,286297140,5400,5400,5400,5400,0
|
|
20230629,140700,286297140,5400,5400,5400,5400,1
|
|
20230629,140600,286291740,5380,5380,5380,5380,0
|
|
20230629,140500,286291740,5380,5380,5380,5380,5
|
|
20230629,140400,286264840,5390,5390,5390,5390,369
|
|
20230629,140300,284275930,5400,5400,5400,5400,0
|
|
20230629,140200,284275930,5400,5400,5400,5400,0
|
|
20230629,140100,284275930,5400,5400,5400,5400,0
|
|
20230629,140000,284275930,5400,5400,5400,5400,0
|
|
20230629,135900,284275930,5400,5400,5400,5400,3
|
|
20230629,135800,284259730,5400,5400,5400,5400,0
|
|
20230629,135700,284259730,5400,5400,5400,5400,0
|
|
20230629,135600,284259730,5400,5390,5400,5390,201
|
|
20230629,135500,283176330,5390,5400,5400,5390,83
|
|
20230629,135400,282728950,5390,5390,5390,5390,118
|
|
20230629,135300,282092930,5390,5390,5390,5390,60
|
|
20230629,135200,281769530,5390,5390,5390,5390,150
|
|
20230629,135100,280961030,5400,5380,5400,5380,89
|
|
20230629,135000,280482190,5400,5400,5400,5400,10
|
|
20230629,134900,280428190,5400,5400,5400,5400,5
|
|
20230629,134800,280401190,5390,5390,5390,5390,200
|
|
20230629,134700,279323190,5390,5390,5390,5390,100
|
|
20230629,134600,278784190,5390,5380,5390,5380,35
|
|
20230629,134500,278595840,5390,5390,5390,5390,3
|
|
20230629,134400,278579670,5380,5380,5380,5380,150
|
|
20230629,134300,277772670,5390,5390,5390,5390,0
|
|
20230629,134200,277772670,5390,5390,5390,5390,0
|
|
20230629,134100,277772670,5390,5390,5390,5390,0
|
|
20230629,134000,277772670,5390,5390,5390,5390,0
|
|
20230629,133900,277772670,5390,5390,5390,5390,0
|
|
20230629,133800,277772670,5390,5390,5390,5390,0
|
|
20230629,133700,277772670,5390,5390,5390,5390,0
|
|
20230629,133600,277772670,5390,5390,5390,5390,1
|
|
20230629,133500,277767280,5380,5380,5380,5380,33
|
|
20230629,133400,277589740,5390,5390,5390,5390,0
|
|
20230629,133300,277589740,5390,5390,5390,5390,1
|
|
20230629,133200,277584350,5390,5390,5390,5390,0
|
|
20230629,133100,277584350,5390,5390,5390,5390,0
|
|
20230629,133000,277584350,5390,5390,5390,5390,0
|
|
20230629,132900,277584350,5390,5380,5390,5380,71
|
|
20230629,132800,277202360,5380,5380,5380,5380,1
|
|
20230629,132700,277196980,5390,5390,5390,5390,0
|
|
20230629,132600,277196980,5390,5390,5390,5390,0
|
|
20230629,132500,277196980,5390,5390,5390,5390,150
|
|
20230629,132400,276388480,5390,5390,5390,5390,0
|
|
20230629,132300,276388480,5390,5390,5390,5390,3
|
|
20230629,132200,276372310,5390,5390,5390,5390,3
|
|
20230629,132100,276356140,5390,5390,5390,5390,0
|
|
20230629,132000,276356140,5390,5390,5390,5390,0
|
|
20230629,131900,276356140,5390,5390,5390,5390,0
|
|
20230629,131800,276356140,5390,5390,5390,5390,4
|
|
20230629,131700,276334580,5390,5390,5390,5390,0
|
|
20230629,131600,276334580,5390,5390,5390,5390,0
|
|
20230629,131500,276334580,5390,5390,5390,5390,2
|
|
20230629,131400,276323800,5380,5380,5380,5380,0
|
|
20230629,131300,276323800,5380,5380,5380,5380,1645
|
|
20230629,131200,267473700,5380,5380,5380,5380,222
|
|
20230629,131100,266279340,5390,5390,5390,5390,2
|
|
20230629,131000,266268560,5390,5390,5390,5390,56
|
|
20230629,130900,265966720,5380,5380,5380,5380,557
|
|
20230629,130800,262970060,5390,5390,5390,5390,0
|
|
20230629,130700,262970060,5390,5390,5390,5390,0
|
|
20230629,130600,262970060,5390,5390,5390,5390,10
|
|
20230629,130500,262916160,5390,5390,5390,5390,0
|
|
20230629,130400,262916160,5390,5390,5390,5390,100
|
|
20230629,130300,262377160,5390,5390,5390,5390,0
|
|
20230629,130200,262377160,5390,5390,5390,5390,0
|
|
20230629,130100,262377160,5390,5390,5390,5390,12
|
|
20230629,130000,262312480,5390,5390,5390,5390,109
|
|
20230629,125900,261724970,5390,5380,5390,5380,2
|
|
20230629,125800,261714200,5390,5390,5390,5390,50
|
|
20230629,125700,261444700,5390,5380,5390,5380,23
|
|
20230629,125600,261320950,5380,5380,5380,5380,0
|
|
20230629,125500,261320950,5380,5380,5380,5380,67
|
|
20230629,125400,260960490,5390,5390,5390,5390,0
|
|
20230629,125300,260960490,5390,5390,5390,5390,1
|
|
20230629,125200,260955100,5390,5390,5390,5390,0
|
|
20230629,125100,260955100,5390,5390,5390,5390,0
|
|
20230629,125000,260955100,5390,5390,5390,5390,40
|
|
20230629,124900,260739500,5390,5390,5390,5390,50
|
|
20230629,124800,260470000,5390,5390,5390,5390,0
|
|
20230629,124700,260470000,5390,5390,5390,5390,1005
|
|
20230629,124600,255053050,5390,5400,5400,5390,11
|
|
20230629,124500,254993660,5400,5400,5400,5400,0
|
|
20230629,124400,254993660,5400,5400,5400,5400,0
|
|
20230629,124300,254993660,5400,5400,5400,5400,0
|
|
20230629,124200,254993660,5400,5400,5400,5400,0
|
|
20230629,124100,254993660,5400,5400,5400,5400,0
|
|
20230629,124000,254993660,5400,5400,5400,5400,0
|
|
20230629,123900,254993660,5400,5400,5400,5400,10
|
|
20230629,123800,254939660,5400,5400,5400,5400,0
|
|
20230629,123700,254939660,5400,5400,5400,5400,0
|
|
20230629,123600,254939660,5400,5400,5400,5400,0
|
|
20230629,123500,254939660,5400,5400,5400,5400,0
|
|
20230629,123400,254939660,5400,5400,5400,5400,0
|
|
20230629,123300,254939660,5400,5400,5400,5400,0
|
|
20230629,123200,254939660,5400,5400,5400,5400,0
|
|
20230629,123100,254939660,5400,5400,5400,5400,0
|
|
20230629,123000,254939660,5400,5400,5400,5400,0
|
|
20230629,122900,254939660,5400,5400,5400,5400,0
|
|
20230629,122800,254939660,5400,5400,5400,5400,0
|
|
20230629,122700,254939660,5400,5400,5400,5400,100
|
|
20230629,122600,254399660,5410,5410,5410,5410,0
|
|
20230629,122500,254399660,5410,5410,5410,5410,0
|
|
20230629,122400,254399660,5410,5410,5410,5410,0
|
|
20230629,122300,254399660,5410,5410,5410,5410,0
|
|
20230629,122200,254399660,5410,5400,5410,5400,772
|
|
20230629,122100,250230670,5410,5410,5410,5410,0
|
|
20230629,122000,250230670,5410,5400,5410,5400,56
|
|
20230629,121900,249927730,5390,5390,5390,5390,0
|
|
20230629,121800,249927730,5390,5390,5390,5390,0
|
|
20230629,121700,249927730,5390,5390,5390,5390,0
|
|
20230629,121600,249927730,5390,5390,5390,5390,0
|
|
20230629,121500,249927730,5390,5390,5390,5390,0
|
|
20230629,121400,249927730,5390,5390,5390,5390,0
|
|
20230629,121300,249927730,5390,5390,5390,5390,0
|
|
20230629,121200,249927730,5390,5390,5390,5390,244
|
|
20230629,121100,248612570,5390,5390,5390,5390,300
|
|
20230629,121000,246995570,5400,5400,5400,5400,4
|
|
20230629,120900,246973970,5400,5400,5400,5400,296
|
|
20230629,120800,245375570,5400,5400,5400,5400,0
|
|
20230629,120700,245375570,5400,5400,5400,5400,1
|
|
20230629,120600,245370170,5380,5380,5380,5380,0
|
|
20230629,120500,245370170,5380,5380,5380,5380,0
|
|
20230629,120400,245370170,5380,5380,5380,5380,0
|
|
20230629,120300,245370170,5380,5380,5380,5380,71
|
|
20230629,120200,244988190,5380,5380,5380,5380,0
|
|
20230629,120100,244988190,5380,5380,5380,5380,244
|
|
20230629,120000,243675470,5400,5400,5400,5400,0
|
|
20230629,115900,243675470,5400,5400,5400,5400,0
|
|
20230629,115800,243675470,5400,5400,5400,5400,0
|
|
20230629,115700,243675470,5400,5400,5400,5400,0
|
|
20230629,115600,243675470,5400,5400,5400,5400,0
|
|
20230629,115500,243675470,5400,5400,5400,5400,1
|
|
20230629,115400,243670070,5380,5380,5380,5380,0
|
|
20230629,115300,243670070,5380,5390,5390,5380,215
|
|
20230629,115200,242511270,5390,5390,5390,5390,0
|
|
20230629,115100,242511270,5390,5390,5390,5390,0
|
|
20230629,115000,242511270,5390,5390,5390,5390,0
|
|
20230629,114900,242511270,5390,5390,5390,5390,150
|
|
20230629,114800,241702770,5390,5390,5390,5390,0
|
|
20230629,114700,241702770,5390,5390,5390,5390,6
|
|
20230629,114600,241670430,5390,5390,5390,5390,100
|
|
20230629,114500,241131430,5390,5390,5390,5390,186
|
|
20230629,114400,240128890,5390,5390,5390,5390,21
|
|
20230629,114300,240015700,5390,5390,5390,5390,19
|
|
20230629,114200,239913290,5390,5390,5390,5390,2
|
|
20230629,114100,239902510,5390,5390,5390,5390,1
|
|
20230629,114000,239897120,5380,5380,5380,5380,0
|
|
20230629,113900,239897120,5380,5380,5380,5370,1546
|
|
20230629,113800,231589820,5390,5390,5390,5390,1
|
|
20230629,113700,231584430,5380,5380,5380,5380,0
|
|
20230629,113600,231584430,5380,5380,5380,5380,150
|
|
20230629,113500,230777430,5380,5380,5380,5380,0
|
|
20230629,113400,230777430,5380,5380,5380,5380,95
|
|
20230629,113300,230266330,5390,5390,5390,5390,0
|
|
20230629,113200,230266330,5390,5390,5390,5390,10
|
|
20230629,113100,230212430,5380,5380,5380,5380,0
|
|
20230629,113000,230212430,5380,5380,5380,5380,0
|
|
20230629,112900,230212430,5380,5380,5380,5380,40
|
|
20230629,112800,229997230,5380,5380,5380,5380,0
|
|
20230629,112700,229997230,5380,5380,5380,5380,5
|
|
20230629,112600,229970330,5380,5380,5380,5380,8
|
|
20230629,112500,229927290,5390,5390,5390,5390,0
|
|
20230629,112400,229927290,5390,5390,5390,5390,1
|
|
20230629,112300,229921900,5390,5390,5390,5390,20
|
|
20230629,112200,229814100,5390,5390,5390,5390,0
|
|
20230629,112100,229814100,5390,5390,5390,5390,0
|
|
20230629,112000,229814100,5390,5390,5390,5390,0
|
|
20230629,111900,229814100,5390,5370,5390,5370,428
|
|
20230629,111800,227515720,5380,5380,5380,5380,330
|
|
20230629,111700,225740320,5370,5380,5380,5370,1023
|
|
20230629,111600,220242810,5370,5370,5370,5370,480
|
|
20230629,111500,217665210,5400,5400,5400,5400,0
|
|
20230629,111400,217665210,5400,5400,5400,5400,0
|
|
20230629,111300,217665210,5400,5390,5400,5380,4866
|
|
20230629,111200,191477130,5390,5400,5400,5390,60
|
|
20230629,111100,191153140,5400,5400,5400,5400,5
|
|
20230629,111000,191126140,5420,5420,5420,5420,0
|
|
20230629,110900,191126140,5420,5420,5420,5420,0
|
|
20230629,110800,191126140,5420,5420,5420,5420,0
|
|
20230629,110700,191126140,5420,5400,5420,5390,439
|
|
20230629,110600,188758980,5420,5420,5420,5420,0
|
|
20230629,110500,188758980,5420,5420,5420,5420,0
|
|
20230629,110400,188758980,5420,5420,5420,5420,0
|
|
20230629,110300,188758980,5420,5400,5420,5390,270
|
|
20230629,110200,187303550,5400,5400,5400,5400,28
|
|
20230629,110100,187152350,5390,5390,5390,5390,59
|
|
20230629,110000,186834340,5390,5390,5390,5390,14
|
|
20230629,105900,186758880,5390,5420,5420,5390,51
|
|
20230629,105800,186483960,5400,5410,5410,5400,1202
|
|
20230629,105700,179993150,5420,5420,5420,5420,2
|
|
20230629,105600,179982310,5420,5420,5420,5410,93
|
|
20230629,105500,179478450,5400,5400,5400,5400,0
|
|
20230629,105400,179478450,5400,5400,5400,5400,0
|
|
20230629,105300,179478450,5400,5400,5400,5400,1
|
|
20230629,105200,179473050,5390,5380,5390,5380,883
|
|
20230629,105100,174714680,5380,5380,5380,5380,0
|
|
20230629,105000,174714680,5380,5390,5390,5380,137
|
|
20230629,104900,173976610,5390,5390,5390,5390,120
|
|
20230629,104800,173329810,5390,5390,5390,5390,52
|
|
20230629,104700,173049530,5380,5380,5380,5380,1400
|
|
20230629,104600,165517530,5390,5390,5390,5390,84
|
|
20230629,104500,165064770,5390,5390,5390,5390,24
|
|
20230629,104400,164935410,5390,5380,5390,5380,39
|
|
20230629,104300,164725580,5390,5390,5390,5390,1720
|
|
20230629,104200,155454780,5390,5390,5390,5390,1194
|
|
20230629,104100,149019120,5390,5390,5390,5390,700
|
|
20230629,104000,145246120,5390,5390,5410,5390,700
|
|
20230629,103900,141469620,5400,5410,5410,5400,5676
|
|
20230629,103800,110777100,5420,5420,5420,5420,0
|
|
20230629,103700,110777100,5420,5420,5420,5420,0
|
|
20230629,103600,110777100,5420,5420,5420,5420,1
|
|
20230629,103500,110771680,5420,5420,5420,5420,0
|
|
20230629,103400,110771680,5420,5420,5420,5420,251
|
|
20230629,103300,109411260,5410,5410,5410,5410,2
|
|
20230629,103200,109400440,5420,5420,5420,5420,6
|
|
20230629,103100,109367920,5420,5420,5420,5420,100
|
|
20230629,103000,108825920,5420,5430,5430,5420,291
|
|
20230629,102900,107248420,5430,5430,5430,5430,1
|
|
20230629,102800,107242990,5430,5430,5430,5430,30
|
|
20230629,102700,107080090,5430,5430,5430,5430,19
|
|
20230629,102600,106976920,5430,5430,5430,5430,4
|
|
20230629,102500,106955200,5420,5420,5420,5420,20
|
|
20230629,102400,106846800,5430,5430,5430,5430,0
|
|
20230629,102300,106846800,5430,5430,5430,5430,1
|
|
20230629,102200,106841370,5430,5430,5430,5430,0
|
|
20230629,102100,106841370,5430,5430,5430,5430,20
|
|
20230629,102000,106732770,5430,5430,5430,5430,3
|
|
20230629,101900,106716480,5430,5430,5430,5430,0
|
|
20230629,101800,106716480,5430,5430,5430,5430,0
|
|
20230629,101700,106716480,5430,5430,5430,5430,10
|
|
20230629,101600,106662180,5430,5430,5430,5430,0
|
|
20230629,101500,106662180,5430,5430,5430,5430,9
|
|
20230629,101400,106613310,5440,5440,5440,5440,1
|
|
20230629,101300,106607870,5430,5430,5430,5430,19
|
|
20230629,101200,106504700,5440,5440,5440,5440,0
|
|
20230629,101100,106504700,5440,5440,5440,5440,0
|
|
20230629,101000,106504700,5440,5420,5440,5420,62
|
|
20230629,100900,106168640,5420,5420,5420,5420,135
|
|
20230629,100800,105436940,5420,5440,5440,5420,191
|
|
20230629,100700,104401320,5440,5430,5440,5410,2149
|
|
20230629,100600,92753090,5440,5440,5440,5440,291
|
|
20230629,100500,91170050,5450,5450,5450,5450,4
|
|
20230629,100400,91148250,5440,5440,5440,5440,1
|
|
20230629,100300,91142810,5440,5440,5440,5440,260
|
|
20230629,100200,89728410,5440,5440,5440,5440,0
|
|
20230629,100100,89728410,5440,5440,5440,5440,0
|
|
20230629,100000,89728410,5440,5440,5440,5440,0
|
|
20230629,095900,89728410,5440,5440,5440,5440,0
|
|
20230629,095800,89728410,5440,5440,5440,5440,100
|
|
20230629,095700,89184410,5450,5450,5450,5450,0
|
|
20230629,095600,89184410,5450,5450,5450,5450,100
|
|
20230629,095500,88639410,5450,5450,5450,5450,42
|
|
20230629,095400,88410510,5440,5440,5440,5440,0
|
|
20230629,095300,88410510,5440,5460,5460,5440,271
|
|
20230629,095200,86936110,5460,5460,5460,5460,0
|
|
20230629,095100,86936110,5460,5460,5460,5460,0
|
|
20230629,095000,86936110,5460,5450,5460,5440,268
|
|
20230629,094900,85477630,5460,5460,5460,5460,0
|
|
20230629,094800,85477630,5460,5460,5460,5460,1
|
|
20230629,094700,85472170,5440,5440,5440,5440,299
|
|
20230629,094600,83845610,5440,5440,5460,5440,61
|
|
20230629,094500,83513750,5440,5440,5440,5440,40
|
|
20230629,094400,83296150,5440,5440,5440,5440,9
|
|
20230629,094300,83247190,5440,5460,5460,5430,918
|
|
20230629,094200,78259280,5460,5460,5460,5460,0
|
|
20230629,094100,78259280,5460,5460,5460,5460,7
|
|
20230629,094000,78221060,5460,5460,5460,5460,0
|
|
20230629,093900,78221060,5460,5460,5460,5460,1
|
|
20230629,093800,78215600,5440,5440,5440,5440,0
|
|
20230629,093700,78215600,5440,5440,5440,5440,187
|
|
20230629,093600,77198320,5440,5440,5440,5440,264
|
|
20230629,093500,75762160,5440,5440,5440,5440,42
|
|
20230629,093400,75533680,5440,5440,5440,5440,0
|
|
20230629,093300,75533680,5440,5440,5440,5440,0
|
|
20230629,093200,75533680,5440,5440,5440,5440,41
|
|
20230629,093100,75310640,5440,5440,5440,5440,0
|
|
20230629,093000,75310640,5440,5440,5440,5440,224
|
|
20230629,092900,74092080,5440,5440,5440,5440,0
|
|
20230629,092800,74092080,5440,5440,5440,5440,2
|
|
20230629,092700,74081200,5440,5440,5440,5440,0
|
|
20230629,092600,74081200,5440,5440,5440,5440,281
|
|
20230629,092500,72552560,5440,5460,5460,5440,1031
|
|
20230629,092400,66934590,5450,5450,5450,5450,0
|
|
20230629,092300,66934590,5450,5450,5450,5450,0
|
|
20230629,092200,66934590,5450,5460,5460,5450,20
|
|
20230629,092100,66825580,5460,5470,5470,5460,584
|
|
20230629,092000,63636930,5470,5480,5480,5470,7
|
|
20230629,091900,63598580,5480,5480,5480,5480,0
|
|
20230629,091800,63598580,5480,5480,5480,5460,1818
|
|
20230629,091700,53636260,5480,5480,5480,5470,5677
|
|
20230629,091600,22562040,5490,5490,5490,5490,0
|
|
20230629,091500,22562040,5490,5490,5490,5490,2
|
|
20230629,091400,22551060,5490,5490,5490,5490,51
|
|
20230629,091300,22271070,5490,5490,5490,5490,1
|
|
20230629,091200,22265580,5480,5480,5480,5480,4
|
|
20230629,091100,22243660,5500,5500,5500,5500,1
|
|
20230629,091000,22238160,5480,5500,5500,5480,64
|
|
20230629,090900,21886320,5510,5510,5510,5510,0
|
|
20230629,090800,21886320,5510,5510,5510,5510,0
|
|
20230629,090700,21886320,5510,5470,5510,5460,1101
|
|
20230629,090600,15873810,5510,5510,5510,5510,0
|
|
20230629,090500,15873810,5510,5480,5510,5480,294
|
|
20230629,090400,14260920,5480,5470,5480,5470,462
|
|
20230629,090300,11729910,5470,5470,5470,5470,410
|
|
20230629,090200,9487210,5460,5460,5460,5460,16
|
|
20230629,090100,9399850,5470,5480,5480,5470,995
|
|
20230629,090000,3952800,5490,5490,5490,5490,720
|