695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,203200,549917440,5890,5890,5890,5890,1425
|
|
20230629,203100,549917440,5890,5890,5890,5890,0
|
|
20230629,203000,549917440,5890,5890,5890,5890,0
|
|
20230629,202900,549917440,5890,5890,5890,5890,0
|
|
20230629,202800,549917440,5890,5890,5890,5890,0
|
|
20230629,202700,549917440,5890,5890,5890,5890,0
|
|
20230629,202600,549917440,5890,5890,5890,5890,0
|
|
20230629,202500,549917440,5890,5890,5890,5890,0
|
|
20230629,202400,549917440,5890,5890,5890,5890,0
|
|
20230629,202300,549917440,5890,5890,5890,5890,0
|
|
20230629,202200,549917440,5890,5890,5890,5890,0
|
|
20230629,202100,549917440,5890,5890,5890,5890,0
|
|
20230629,202000,549917440,5890,5890,5890,5890,0
|
|
20230629,201900,549917440,5890,5890,5890,5890,0
|
|
20230629,201800,549917440,5890,5890,5890,5890,0
|
|
20230629,201700,549917440,5890,5890,5890,5890,0
|
|
20230629,201600,549917440,5890,5890,5890,5890,0
|
|
20230629,201500,549917440,5890,5890,5890,5890,0
|
|
20230629,201400,549917440,5890,5890,5890,5890,0
|
|
20230629,201300,549917440,5890,5890,5890,5890,0
|
|
20230629,201200,549917440,5890,5890,5890,5890,0
|
|
20230629,201100,549917440,5890,5890,5890,5890,0
|
|
20230629,201000,549917440,5890,5890,5890,5890,0
|
|
20230629,200900,549917440,5890,5890,5890,5890,0
|
|
20230629,200800,549917440,5890,5890,5890,5890,0
|
|
20230629,200700,549917440,5890,5890,5890,5890,0
|
|
20230629,200600,549917440,5890,5890,5890,5890,0
|
|
20230629,200500,549917440,5890,5890,5890,5890,0
|
|
20230629,200400,549917440,5890,5890,5890,5890,0
|
|
20230629,200300,549917440,5890,5890,5890,5890,0
|
|
20230629,200200,549917440,5890,5890,5890,5890,1425
|
|
20230629,200100,549917440,5890,5890,5890,5890,0
|
|
20230629,200000,549917440,5890,5890,5890,5890,0
|
|
20230629,195900,549917440,5890,5890,5890,5890,0
|
|
20230629,195800,549917440,5890,5890,5890,5890,0
|
|
20230629,195700,549917440,5890,5890,5890,5890,0
|
|
20230629,195600,549917440,5890,5890,5890,5890,0
|
|
20230629,195500,549917440,5890,5890,5890,5890,0
|
|
20230629,195400,549917440,5890,5890,5890,5890,0
|
|
20230629,195300,549917440,5890,5890,5890,5890,0
|
|
20230629,195200,549917440,5890,5890,5890,5890,0
|
|
20230629,195100,549917440,5890,5890,5890,5890,0
|
|
20230629,195000,549917440,5890,5890,5890,5890,0
|
|
20230629,194900,549917440,5890,5890,5890,5890,0
|
|
20230629,194800,549917440,5890,5890,5890,5890,0
|
|
20230629,194700,549917440,5890,5890,5890,5890,0
|
|
20230629,194600,549917440,5890,5890,5890,5890,0
|
|
20230629,194500,549917440,5890,5890,5890,5890,0
|
|
20230629,194400,549917440,5890,5890,5890,5890,0
|
|
20230629,194300,549917440,5890,5890,5890,5890,0
|
|
20230629,194200,549917440,5890,5890,5890,5890,0
|
|
20230629,194100,549917440,5890,5890,5890,5890,0
|
|
20230629,194000,549917440,5890,5890,5890,5890,0
|
|
20230629,193900,549917440,5890,5890,5890,5890,0
|
|
20230629,193800,549917440,5890,5890,5890,5890,0
|
|
20230629,193700,549917440,5890,5890,5890,5890,0
|
|
20230629,193600,549917440,5890,5890,5890,5890,0
|
|
20230629,193500,549917440,5890,5890,5890,5890,0
|
|
20230629,193400,549917440,5890,5890,5890,5890,0
|
|
20230629,193300,549917440,5890,5890,5890,5890,0
|
|
20230629,193200,549917440,5890,5890,5890,5890,1425
|
|
20230629,193100,549917440,5890,5890,5890,5890,0
|
|
20230629,193000,549917440,5890,5890,5890,5890,0
|
|
20230629,192900,549917440,5890,5890,5890,5890,0
|
|
20230629,192800,549917440,5890,5890,5890,5890,0
|
|
20230629,192700,549917440,5890,5890,5890,5890,0
|
|
20230629,192600,549917440,5890,5890,5890,5890,0
|
|
20230629,192500,549917440,5890,5890,5890,5890,0
|
|
20230629,192400,549917440,5890,5890,5890,5890,0
|
|
20230629,192300,549917440,5890,5890,5890,5890,0
|
|
20230629,192200,549917440,5890,5890,5890,5890,0
|
|
20230629,192100,549917440,5890,5890,5890,5890,0
|
|
20230629,192000,549917440,5890,5890,5890,5890,0
|
|
20230629,191900,549917440,5890,5890,5890,5890,0
|
|
20230629,191800,549917440,5890,5890,5890,5890,0
|
|
20230629,191700,549917440,5890,5890,5890,5890,0
|
|
20230629,191600,549917440,5890,5890,5890,5890,0
|
|
20230629,191500,549917440,5890,5890,5890,5890,0
|
|
20230629,191400,549917440,5890,5890,5890,5890,0
|
|
20230629,191300,549917440,5890,5890,5890,5890,0
|
|
20230629,191200,549917440,5890,5890,5890,5890,0
|
|
20230629,191100,549917440,5890,5890,5890,5890,0
|
|
20230629,191000,549917440,5890,5890,5890,5890,0
|
|
20230629,190900,549917440,5890,5890,5890,5890,0
|
|
20230629,190800,549917440,5890,5890,5890,5890,0
|
|
20230629,190700,549917440,5890,5890,5890,5890,0
|
|
20230629,190600,549917440,5890,5890,5890,5890,0
|
|
20230629,190500,549917440,5890,5890,5890,5890,0
|
|
20230629,190400,549917440,5890,5890,5890,5890,0
|
|
20230629,190300,549917440,5890,5890,5890,5890,0
|
|
20230629,190200,549917440,5890,5890,5890,5890,1425
|
|
20230629,190100,549917440,5890,5890,5890,5890,0
|
|
20230629,190000,549917440,5890,5890,5890,5890,0
|
|
20230629,185900,549917440,5890,5890,5890,5890,0
|
|
20230629,185800,549917440,5890,5890,5890,5890,0
|
|
20230629,185700,549917440,5890,5890,5890,5890,0
|
|
20230629,185600,549917440,5890,5890,5890,5890,0
|
|
20230629,185500,549917440,5890,5890,5890,5890,0
|
|
20230629,185400,549917440,5890,5890,5890,5890,0
|
|
20230629,185300,549917440,5890,5890,5890,5890,0
|
|
20230629,185200,549917440,5890,5890,5890,5890,0
|
|
20230629,185100,549917440,5890,5890,5890,5890,0
|
|
20230629,185000,549917440,5890,5890,5890,5890,0
|
|
20230629,184900,549917440,5890,5890,5890,5890,0
|
|
20230629,184800,549917440,5890,5890,5890,5890,0
|
|
20230629,184700,549917440,5890,5890,5890,5890,0
|
|
20230629,184600,549917440,5890,5890,5890,5890,0
|
|
20230629,184500,549917440,5890,5890,5890,5890,0
|
|
20230629,184400,549917440,5890,5890,5890,5890,0
|
|
20230629,184300,549917440,5890,5890,5890,5890,0
|
|
20230629,184200,549917440,5890,5890,5890,5890,0
|
|
20230629,184100,549917440,5890,5890,5890,5890,0
|
|
20230629,184000,549917440,5890,5890,5890,5890,0
|
|
20230629,183900,549917440,5890,5890,5890,5890,0
|
|
20230629,183800,549917440,5890,5890,5890,5890,0
|
|
20230629,183700,549917440,5890,5890,5890,5890,0
|
|
20230629,183600,549917440,5890,5890,5890,5890,0
|
|
20230629,183500,549917440,5890,5890,5890,5890,0
|
|
20230629,183400,549917440,5890,5890,5890,5890,0
|
|
20230629,183300,549917440,5890,5890,5890,5890,0
|
|
20230629,183200,549917440,5890,5890,5890,5890,1425
|
|
20230629,183100,549917440,5890,5890,5890,5890,0
|
|
20230629,183000,549917440,5890,5890,5890,5890,0
|
|
20230629,182900,549917440,5890,5890,5890,5890,0
|
|
20230629,182800,549917440,5890,5890,5890,5890,0
|
|
20230629,182700,549917440,5890,5890,5890,5890,0
|
|
20230629,182600,549917440,5890,5890,5890,5890,0
|
|
20230629,182500,549917440,5890,5890,5890,5890,0
|
|
20230629,182400,549917440,5890,5890,5890,5890,0
|
|
20230629,182300,549917440,5890,5890,5890,5890,0
|
|
20230629,182200,549917440,5890,5890,5890,5890,0
|
|
20230629,182100,549917440,5890,5890,5890,5890,0
|
|
20230629,182000,549917440,5890,5890,5890,5890,0
|
|
20230629,181900,549917440,5890,5890,5890,5890,0
|
|
20230629,181800,549917440,5890,5890,5890,5890,0
|
|
20230629,181700,549917440,5890,5890,5890,5890,0
|
|
20230629,181600,549917440,5890,5890,5890,5890,0
|
|
20230629,181500,549917440,5890,5890,5890,5890,0
|
|
20230629,181400,549917440,5890,5890,5890,5890,0
|
|
20230629,181300,549917440,5890,5890,5890,5890,0
|
|
20230629,181200,549917440,5890,5890,5890,5890,0
|
|
20230629,181100,549917440,5890,5890,5890,5890,0
|
|
20230629,181000,549917440,5890,5890,5890,5890,0
|
|
20230629,180900,549917440,5890,5890,5890,5890,0
|
|
20230629,180800,549917440,5890,5890,5890,5890,0
|
|
20230629,180700,549917440,5890,5890,5890,5890,0
|
|
20230629,180600,549917440,5890,5890,5890,5890,0
|
|
20230629,180500,549917440,5890,5890,5890,5890,0
|
|
20230629,180400,549917440,5890,5890,5890,5890,0
|
|
20230629,180300,549917440,5890,5890,5890,5890,0
|
|
20230629,180200,549917440,5890,5890,5890,5890,1425
|
|
20230629,180100,549917440,5890,5890,5890,5890,0
|
|
20230629,180000,549917440,5890,5890,5890,5890,0
|
|
20230629,175900,549917440,5890,5890,5890,5890,0
|
|
20230629,175800,549917440,5890,5890,5890,5890,0
|
|
20230629,175700,549917440,5890,5890,5890,5890,0
|
|
20230629,175600,549917440,5890,5890,5890,5890,0
|
|
20230629,175500,549917440,5890,5890,5890,5890,0
|
|
20230629,175400,549917440,5890,5890,5890,5890,0
|
|
20230629,175300,549917440,5890,5890,5890,5890,0
|
|
20230629,175200,549917440,5890,5890,5890,5890,0
|
|
20230629,175100,549917440,5890,5890,5890,5890,0
|
|
20230629,175000,549917440,5890,5890,5890,5890,0
|
|
20230629,174900,549917440,5890,5890,5890,5890,0
|
|
20230629,174800,549917440,5890,5890,5890,5890,0
|
|
20230629,174700,549917440,5890,5890,5890,5890,0
|
|
20230629,174600,549917440,5890,5890,5890,5890,0
|
|
20230629,174500,549917440,5890,5890,5890,5890,0
|
|
20230629,174400,549917440,5890,5890,5890,5890,0
|
|
20230629,174300,549917440,5890,5890,5890,5890,0
|
|
20230629,174200,549917440,5890,5890,5890,5890,0
|
|
20230629,174100,549917440,5890,5890,5890,5890,0
|
|
20230629,174000,549917440,5890,5890,5890,5890,0
|
|
20230629,173900,549917440,5890,5890,5890,5890,0
|
|
20230629,173800,549917440,5890,5890,5890,5890,0
|
|
20230629,173700,549917440,5890,5890,5890,5890,0
|
|
20230629,173600,549917440,5890,5890,5890,5890,0
|
|
20230629,173500,549917440,5890,5890,5890,5890,0
|
|
20230629,173400,549917440,5890,5890,5890,5890,0
|
|
20230629,173300,549917440,5890,5890,5890,5890,0
|
|
20230629,173200,549917440,5890,5890,5890,5890,1425
|
|
20230629,173100,549917440,5890,5890,5890,5890,0
|
|
20230629,173000,549917440,5890,5890,5890,5890,0
|
|
20230629,172900,549917440,5890,5890,5890,5890,0
|
|
20230629,172800,549917440,5890,5890,5890,5890,0
|
|
20230629,172700,549917440,5890,5890,5890,5890,0
|
|
20230629,172600,549917440,5890,5890,5890,5890,0
|
|
20230629,172500,549917440,5890,5890,5890,5890,0
|
|
20230629,172400,549917440,5890,5890,5890,5890,0
|
|
20230629,172300,549917440,5890,5890,5890,5890,0
|
|
20230629,172200,549917440,5890,5890,5890,5890,0
|
|
20230629,172100,549917440,5890,5890,5890,5890,0
|
|
20230629,172000,549917440,5890,5890,5890,5890,0
|
|
20230629,171900,549917440,5890,5890,5890,5890,0
|
|
20230629,171800,549917440,5890,5890,5890,5890,0
|
|
20230629,171700,549917440,5890,5890,5890,5890,0
|
|
20230629,171600,549917440,5890,5890,5890,5890,0
|
|
20230629,171500,549917440,5890,5890,5890,5890,0
|
|
20230629,171400,549917440,5890,5890,5890,5890,0
|
|
20230629,171300,549917440,5890,5890,5890,5890,0
|
|
20230629,171200,549917440,5890,5890,5890,5890,0
|
|
20230629,171100,549917440,5890,5890,5890,5890,0
|
|
20230629,171000,549917440,5890,5890,5890,5890,0
|
|
20230629,170900,549917440,5890,5890,5890,5890,0
|
|
20230629,170800,549917440,5890,5890,5890,5890,0
|
|
20230629,170700,549917440,5890,5890,5890,5890,0
|
|
20230629,170600,549917440,5890,5890,5890,5890,0
|
|
20230629,170500,549917440,5890,5890,5890,5890,0
|
|
20230629,170400,549917440,5890,5890,5890,5890,0
|
|
20230629,170300,549917440,5890,5890,5890,5890,0
|
|
20230629,170200,549917440,5890,5890,5890,5890,1425
|
|
20230629,170100,549917440,5890,5890,5890,5890,0
|
|
20230629,170000,549917440,5890,5890,5890,5890,0
|
|
20230629,165900,549917440,5890,5890,5890,5890,0
|
|
20230629,165800,549917440,5890,5890,5890,5890,0
|
|
20230629,165700,549917440,5890,5890,5890,5890,0
|
|
20230629,165600,549917440,5890,5890,5890,5890,0
|
|
20230629,165500,549917440,5890,5890,5890,5890,0
|
|
20230629,165400,549917440,5890,5890,5890,5890,0
|
|
20230629,165300,549917440,5890,5890,5890,5890,0
|
|
20230629,165200,549917440,5890,5890,5890,5890,0
|
|
20230629,165100,549917440,5890,5890,5890,5890,0
|
|
20230629,165000,549917440,5890,5890,5890,5890,0
|
|
20230629,164900,549917440,5890,5890,5890,5890,0
|
|
20230629,164800,549917440,5890,5890,5890,5890,0
|
|
20230629,164700,549917440,5890,5890,5890,5890,0
|
|
20230629,164600,549917440,5890,5890,5890,5890,0
|
|
20230629,164500,549917440,5890,5890,5890,5890,0
|
|
20230629,164400,549917440,5890,5890,5890,5890,0
|
|
20230629,164300,549917440,5890,5890,5890,5890,0
|
|
20230629,164200,549917440,5890,5890,5890,5890,0
|
|
20230629,164100,549917440,5890,5890,5890,5890,0
|
|
20230629,164000,549917440,5890,5890,5890,5890,0
|
|
20230629,163900,549917440,5890,5890,5890,5890,0
|
|
20230629,163800,549917440,5890,5890,5890,5890,0
|
|
20230629,163700,549917440,5890,5890,5890,5890,0
|
|
20230629,163600,549917440,5890,5890,5890,5890,0
|
|
20230629,163500,549917440,5890,5890,5890,5890,0
|
|
20230629,163400,549917440,5890,5890,5890,5890,0
|
|
20230629,163300,549917440,5890,5890,5890,5890,0
|
|
20230629,163200,549917440,5890,5890,5890,5890,1425
|
|
20230629,163100,549917440,5890,5890,5890,5890,0
|
|
20230629,163000,549917440,5890,5890,5890,5890,0
|
|
20230629,162900,549917440,5890,5890,5890,5890,0
|
|
20230629,162800,549917440,5890,5890,5890,5890,0
|
|
20230629,162700,549917440,5890,5890,5890,5890,0
|
|
20230629,162600,549917440,5890,5890,5890,5890,0
|
|
20230629,162500,549917440,5890,5890,5890,5890,0
|
|
20230629,162400,549917440,5890,5890,5890,5890,0
|
|
20230629,162300,549917440,5890,5890,5890,5890,0
|
|
20230629,162200,549917440,5890,5890,5890,5890,0
|
|
20230629,162100,549917440,5890,5890,5890,5890,0
|
|
20230629,162000,549917440,5890,5890,5890,5890,0
|
|
20230629,161900,549917440,5890,5890,5890,5890,0
|
|
20230629,161800,549917440,5890,5890,5890,5890,0
|
|
20230629,161700,549917440,5890,5890,5890,5890,0
|
|
20230629,161600,549917440,5890,5890,5890,5890,0
|
|
20230629,161500,549917440,5890,5890,5890,5890,0
|
|
20230629,161400,549917440,5890,5890,5890,5890,0
|
|
20230629,161300,549917440,5890,5890,5890,5890,0
|
|
20230629,161200,549917440,5890,5890,5890,5890,0
|
|
20230629,161100,549917440,5890,5890,5890,5890,0
|
|
20230629,161000,549917440,5890,5890,5890,5890,0
|
|
20230629,160900,549917440,5890,5890,5890,5890,0
|
|
20230629,160800,549917440,5890,5890,5890,5890,0
|
|
20230629,160700,549917440,5890,5890,5890,5890,0
|
|
20230629,160600,549917440,5890,5890,5890,5890,0
|
|
20230629,160500,549917440,5890,5890,5890,5890,0
|
|
20230629,160400,549917440,5890,5890,5890,5890,0
|
|
20230629,160300,549917440,5890,5890,5890,5890,0
|
|
20230629,160200,549917440,5890,5890,5890,5890,1425
|
|
20230629,160100,549917440,5890,5890,5890,5890,0
|
|
20230629,160000,549917440,5890,5890,5890,5890,0
|
|
20230629,155900,549917440,5890,5890,5890,5890,0
|
|
20230629,155800,549917440,5890,5890,5890,5890,0
|
|
20230629,155700,549917440,5890,5890,5890,5890,0
|
|
20230629,155600,549917440,5890,5890,5890,5890,0
|
|
20230629,155500,549917440,5890,5890,5890,5890,0
|
|
20230629,155400,549917440,5890,5890,5890,5890,0
|
|
20230629,155300,549917440,5890,5890,5890,5890,0
|
|
20230629,155200,549917440,5890,5890,5890,5890,0
|
|
20230629,155100,549917440,5890,5890,5890,5890,0
|
|
20230629,155000,549917440,5890,5890,5890,5890,0
|
|
20230629,154900,549917440,5890,5890,5890,5890,0
|
|
20230629,154800,549917440,5890,5890,5890,5890,0
|
|
20230629,154700,549917440,5890,5890,5890,5890,0
|
|
20230629,154600,549917440,5890,5890,5890,5890,0
|
|
20230629,154500,549917440,5890,5890,5890,5890,0
|
|
20230629,154400,549917440,5890,5890,5890,5890,0
|
|
20230629,154300,549917440,5890,5890,5890,5890,0
|
|
20230629,154200,549917440,5890,5890,5890,5890,0
|
|
20230629,154100,549917440,5890,5890,5890,5890,0
|
|
20230629,154000,549917440,5890,5890,5890,5890,0
|
|
20230629,153900,549917440,5890,5890,5890,5890,0
|
|
20230629,153800,549917440,5890,5890,5890,5890,0
|
|
20230629,153700,549917440,5890,5890,5890,5890,0
|
|
20230629,153600,549917440,5890,5890,5890,5890,0
|
|
20230629,153500,549917440,5890,5890,5890,5890,0
|
|
20230629,153400,549917440,5890,5890,5890,5890,0
|
|
20230629,153300,549917440,5890,5890,5890,5890,0
|
|
20230629,153200,549917440,5890,5890,5890,5890,1425
|
|
20230629,153100,549917440,5890,5890,5890,5890,0
|
|
20230629,153000,549917440,5890,5890,5890,5890,1425
|
|
20230629,152900,541524190,5880,5880,5880,5880,0
|
|
20230629,152800,541524190,5880,5880,5880,5880,0
|
|
20230629,152700,541524190,5880,5880,5880,5880,0
|
|
20230629,152600,541524190,5880,5880,5880,5880,0
|
|
20230629,152500,541524190,5880,5880,5880,5880,0
|
|
20230629,152400,541524190,5880,5880,5880,5880,0
|
|
20230629,152300,541524190,5880,5880,5880,5880,0
|
|
20230629,152200,541524190,5880,5880,5880,5880,0
|
|
20230629,152100,541524190,5880,5880,5880,5880,0
|
|
20230629,152000,541524190,5880,5880,5880,5880,0
|
|
20230629,151900,541524190,5880,5890,5890,5860,49
|
|
20230629,151800,541236190,5850,5850,5850,5850,222
|
|
20230629,151700,539937490,5890,5870,5890,5840,701
|
|
20230629,151600,535835800,5900,5870,5900,5870,6
|
|
20230629,151500,535800550,5900,5890,5900,5890,1001
|
|
20230629,151400,529904650,5890,5890,5890,5890,85
|
|
20230629,151300,529404000,5890,5890,5890,5890,1
|
|
20230629,151200,529398110,5850,5850,5850,5850,0
|
|
20230629,151100,529398110,5850,5850,5850,5850,0
|
|
20230629,151000,529398110,5850,5880,5880,5850,4344
|
|
20230629,150900,503956090,5890,5890,5890,5890,0
|
|
20230629,150800,503956090,5890,5880,5890,5870,2002
|
|
20230629,150700,492194310,5880,5880,5880,5880,1
|
|
20230629,150600,492188430,5880,5880,5880,5880,0
|
|
20230629,150500,492188430,5880,5880,5880,5880,0
|
|
20230629,150400,492188430,5880,5880,5880,5880,0
|
|
20230629,150300,492188430,5880,5890,5890,5880,1269
|
|
20230629,150200,484726010,5900,5900,5900,5900,5
|
|
20230629,150100,484696510,5910,5910,5910,5910,0
|
|
20230629,150000,484696510,5910,5910,5910,5910,9
|
|
20230629,145900,484643320,5880,5880,5880,5880,0
|
|
20230629,145800,484643320,5880,5880,5880,5880,1000
|
|
20230629,145700,478763320,5910,5880,5910,5880,18
|
|
20230629,145600,478657450,5880,5880,5880,5880,0
|
|
20230629,145500,478657450,5880,5880,5880,5880,1700
|
|
20230629,145400,468661450,5880,5890,5890,5880,100
|
|
20230629,145300,468072670,5880,5900,5900,5880,2044
|
|
20230629,145200,456033710,5900,5900,5900,5900,1405
|
|
20230629,145100,447744210,5910,5910,5910,5910,100
|
|
20230629,145000,447153210,5920,5920,5920,5920,2
|
|
20230629,144900,447141370,5920,5920,5920,5920,0
|
|
20230629,144800,447141370,5920,5920,5920,5920,0
|
|
20230629,144700,447141370,5920,5920,5920,5920,80
|
|
20230629,144600,446667770,5910,5910,5910,5910,0
|
|
20230629,144500,446667770,5910,5920,5920,5910,40
|
|
20230629,144400,446431340,5950,5900,5950,5900,959
|
|
20230629,144300,440737760,5900,5900,5900,5900,100
|
|
20230629,144200,440147760,5900,5900,5900,5900,0
|
|
20230629,144100,440147760,5900,5900,5900,5900,0
|
|
20230629,144000,440147760,5900,5910,5910,5900,330
|
|
20230629,143900,438200750,5900,5900,5900,5900,1
|
|
20230629,143800,438194850,5900,5910,5910,5900,150
|
|
20230629,143700,437308850,5940,5940,5940,5940,0
|
|
20230629,143600,437308850,5940,5920,5940,5920,2172
|
|
20230629,143500,424412790,5910,5910,5910,5910,84
|
|
20230629,143400,423916350,5890,5890,5890,5890,200
|
|
20230629,143300,422738350,5890,5890,5890,5890,0
|
|
20230629,143200,422738350,5890,5890,5890,5890,0
|
|
20230629,143100,422738350,5890,5890,5890,5890,4
|
|
20230629,143000,422714790,5890,5890,5890,5890,0
|
|
20230629,142900,422714790,5890,5890,5890,5890,20
|
|
20230629,142800,422596990,5890,5890,5890,5890,0
|
|
20230629,142700,422596990,5890,5900,5900,5890,280
|
|
20230629,142600,420946910,5900,5890,5900,5890,472
|
|
20230629,142500,418162710,5890,5890,5890,5890,0
|
|
20230629,142400,418162710,5890,5890,5890,5890,100
|
|
20230629,142300,417573710,5890,5900,5900,5890,157
|
|
20230629,142200,416647590,5900,5900,5900,5900,0
|
|
20230629,142100,416647590,5900,5900,5900,5900,0
|
|
20230629,142000,416647590,5900,5900,5900,5900,27
|
|
20230629,141900,416488290,5910,5910,5910,5910,30
|
|
20230629,141800,416310990,5910,5910,5910,5910,0
|
|
20230629,141700,416310990,5910,5910,5910,5910,10
|
|
20230629,141600,416251890,5900,5900,5900,5900,75
|
|
20230629,141500,415809390,5900,5900,5900,5900,500
|
|
20230629,141400,412859390,5910,5910,5910,5910,0
|
|
20230629,141300,412859390,5910,5910,5910,5910,26
|
|
20230629,141200,412705730,5910,5910,5910,5910,0
|
|
20230629,141100,412705730,5910,5910,5910,5910,0
|
|
20230629,141000,412705730,5910,5910,5910,5910,301
|
|
20230629,140900,410926820,5910,5910,5910,5910,0
|
|
20230629,140800,410926820,5910,5910,5910,5910,1
|
|
20230629,140700,410920910,5910,5910,5910,5910,37
|
|
20230629,140600,410702240,5910,5910,5910,5910,0
|
|
20230629,140500,410702240,5910,5910,5910,5910,0
|
|
20230629,140400,410702240,5910,5910,5910,5910,0
|
|
20230629,140300,410702240,5910,5900,5910,5900,71
|
|
20230629,140200,410283330,5900,5900,5900,5900,0
|
|
20230629,140100,410283330,5900,5900,5900,5900,0
|
|
20230629,140000,410283330,5900,5900,5900,5900,0
|
|
20230629,135900,410283330,5900,5910,5910,5900,368
|
|
20230629,135800,408111950,5910,5910,5910,5910,315
|
|
20230629,135700,406250300,5900,5900,5900,5900,0
|
|
20230629,135600,406250300,5900,5900,5900,5900,311
|
|
20230629,135500,404415400,5900,5900,5900,5900,14
|
|
20230629,135400,404332800,5890,5890,5890,5890,120
|
|
20230629,135300,403626000,5890,5890,5890,5890,0
|
|
20230629,135200,403626000,5890,5890,5890,5890,0
|
|
20230629,135100,403626000,5890,5890,5890,5890,0
|
|
20230629,135000,403626000,5890,5890,5890,5890,0
|
|
20230629,134900,403626000,5890,5890,5890,5890,0
|
|
20230629,134800,403626000,5890,5890,5890,5890,2
|
|
20230629,134700,403614220,5890,5890,5890,5890,500
|
|
20230629,134600,400669220,5890,5890,5890,5890,0
|
|
20230629,134500,400669220,5890,5890,5890,5890,0
|
|
20230629,134400,400669220,5890,5890,5890,5890,0
|
|
20230629,134300,400669220,5890,5890,5890,5890,0
|
|
20230629,134200,400669220,5890,5890,5890,5890,0
|
|
20230629,134100,400669220,5890,5890,5890,5890,0
|
|
20230629,134000,400669220,5890,5890,5890,5890,0
|
|
20230629,133900,400669220,5890,5890,5890,5890,0
|
|
20230629,133800,400669220,5890,5890,5890,5890,0
|
|
20230629,133700,400669220,5890,5890,5890,5890,1
|
|
20230629,133600,400663330,5890,5890,5890,5890,448
|
|
20230629,133500,398024610,5890,5900,5900,5890,112
|
|
20230629,133400,397364410,5900,5900,5900,5900,0
|
|
20230629,133300,397364410,5900,5900,5900,5900,0
|
|
20230629,133200,397364410,5900,5900,5900,5900,0
|
|
20230629,133100,397364410,5900,5900,5900,5900,0
|
|
20230629,133000,397364410,5900,5900,5900,5900,0
|
|
20230629,132900,397364410,5900,5900,5900,5900,0
|
|
20230629,132800,397364410,5900,5900,5900,5900,0
|
|
20230629,132700,397364410,5900,5900,5900,5900,0
|
|
20230629,132600,397364410,5900,5900,5900,5900,0
|
|
20230629,132500,397364410,5900,5900,5900,5900,0
|
|
20230629,132400,397364410,5900,5900,5900,5900,0
|
|
20230629,132300,397364410,5900,5890,5900,5890,672
|
|
20230629,132200,393404620,5890,5890,5890,5890,315
|
|
20230629,132100,391549270,5890,5890,5890,5890,0
|
|
20230629,132000,391549270,5890,5890,5890,5890,0
|
|
20230629,131900,391549270,5890,5890,5890,5890,0
|
|
20230629,131800,391549270,5890,5890,5890,5890,66
|
|
20230629,131700,391160530,5890,5890,5890,5890,0
|
|
20230629,131600,391160530,5890,5890,5890,5890,30
|
|
20230629,131500,390983830,5890,5890,5890,5890,0
|
|
20230629,131400,390983830,5890,5890,5890,5890,0
|
|
20230629,131300,390983830,5890,5890,5890,5890,0
|
|
20230629,131200,390983830,5890,5890,5890,5890,115
|
|
20230629,131100,390306480,5890,5900,5900,5890,2881
|
|
20230629,131000,373333730,5920,5920,5920,5920,7
|
|
20230629,130900,373292290,5920,5900,5920,5900,203
|
|
20230629,130800,372092580,5900,5900,5900,5900,0
|
|
20230629,130700,372092580,5900,5900,5900,5900,0
|
|
20230629,130600,372092580,5900,5910,5910,5900,170
|
|
20230629,130500,371087920,5910,5910,5910,5910,0
|
|
20230629,130400,371087920,5910,5910,5910,5910,0
|
|
20230629,130300,371087920,5910,5910,5910,5910,8
|
|
20230629,130200,371040640,5910,5910,5910,5910,0
|
|
20230629,130100,371040640,5910,5910,5910,5910,0
|
|
20230629,130000,371040640,5910,5910,5910,5910,0
|
|
20230629,125900,371040640,5910,5910,5910,5910,0
|
|
20230629,125800,371040640,5910,5910,5910,5910,500
|
|
20230629,125700,368085640,5920,5920,5920,5920,30
|
|
20230629,125600,367908040,5910,5920,5920,5910,1247
|
|
20230629,125500,360538240,5920,5920,5920,5920,0
|
|
20230629,125400,360538240,5920,5920,5920,5920,0
|
|
20230629,125300,360538240,5920,5920,5920,5920,3
|
|
20230629,125200,360520480,5920,5920,5920,5920,0
|
|
20230629,125100,360520480,5920,5920,5920,5920,157
|
|
20230629,125000,359591040,5910,5910,5910,5910,0
|
|
20230629,124900,359591040,5910,5910,5910,5910,20
|
|
20230629,124800,359472840,5900,5900,5900,5900,0
|
|
20230629,124700,359472840,5900,5900,5900,5900,47
|
|
20230629,124600,359195540,5900,5900,5900,5900,3
|
|
20230629,124500,359177840,5890,5890,5890,5890,400
|
|
20230629,124400,356821840,5890,5890,5890,5890,0
|
|
20230629,124300,356821840,5890,5890,5890,5890,1500
|
|
20230629,124200,347986840,5890,5890,5890,5890,40
|
|
20230629,124100,347751240,5910,5910,5910,5910,5
|
|
20230629,124000,347721690,5910,5910,5910,5910,1
|
|
20230629,123900,347715780,5890,5900,5900,5890,3000
|
|
20230629,123800,330042900,5900,5900,5900,5900,0
|
|
20230629,123700,330042900,5900,5900,5900,5900,302
|
|
20230629,123600,328261100,5900,5900,5900,5900,0
|
|
20230629,123500,328261100,5900,5900,5900,5900,323
|
|
20230629,123400,326355400,5890,5890,5890,5890,13
|
|
20230629,123300,326278830,5880,5880,5880,5880,391
|
|
20230629,123200,323979750,5880,5880,5880,5880,0
|
|
20230629,123100,323979750,5880,5880,5880,5880,16
|
|
20230629,123000,323885670,5880,5880,5880,5880,0
|
|
20230629,122900,323885670,5880,5880,5880,5880,5
|
|
20230629,122800,323856270,5880,5880,5880,5880,0
|
|
20230629,122700,323856270,5880,5880,5880,5880,85
|
|
20230629,122600,323356470,5870,5870,5870,5870,0
|
|
20230629,122500,323356470,5870,5870,5870,5870,0
|
|
20230629,122400,323356470,5870,5870,5870,5870,0
|
|
20230629,122300,323356470,5870,5870,5870,5870,0
|
|
20230629,122200,323356470,5870,5880,5880,5870,500
|
|
20230629,122100,320421460,5870,5870,5870,5870,0
|
|
20230629,122000,320421460,5870,5870,5870,5870,1802
|
|
20230629,121900,309843720,5880,5880,5880,5880,2
|
|
20230629,121800,309831960,5880,5880,5880,5880,37
|
|
20230629,121700,309614400,5890,5890,5890,5890,2
|
|
20230629,121600,309602620,5890,5890,5890,5890,523
|
|
20230629,121500,306522150,5890,5890,5890,5890,0
|
|
20230629,121400,306522150,5890,5890,5890,5890,0
|
|
20230629,121300,306522150,5890,5890,5890,5890,0
|
|
20230629,121200,306522150,5890,5890,5890,5890,0
|
|
20230629,121100,306522150,5890,5880,5890,5880,11
|
|
20230629,121000,306457460,5880,5880,5880,5880,0
|
|
20230629,120900,306457460,5880,5880,5880,5880,0
|
|
20230629,120800,306457460,5880,5880,5880,5880,53
|
|
20230629,120700,306145820,5890,5890,5890,5890,0
|
|
20230629,120600,306145820,5890,5890,5890,5890,0
|
|
20230629,120500,306145820,5890,5890,5890,5890,0
|
|
20230629,120400,306145820,5890,5890,5890,5890,0
|
|
20230629,120300,306145820,5890,5890,5890,5890,0
|
|
20230629,120200,306145820,5890,5890,5890,5890,794
|
|
20230629,120100,301469160,5890,5890,5890,5890,100
|
|
20230629,120000,300880160,5890,5890,5890,5890,0
|
|
20230629,115900,300880160,5890,5890,5890,5890,150
|
|
20230629,115800,299996660,5890,5890,5890,5890,0
|
|
20230629,115700,299996660,5890,5890,5890,5890,3
|
|
20230629,115600,299978990,5890,5880,5890,5880,2956
|
|
20230629,115500,282577260,5880,5880,5880,5880,30
|
|
20230629,115400,282400860,5880,5880,5880,5880,0
|
|
20230629,115300,282400860,5880,5880,5880,5880,20
|
|
20230629,115200,282283260,5870,5870,5870,5870,1115
|
|
20230629,115100,275738210,5870,5870,5870,5870,0
|
|
20230629,115000,275738210,5870,5870,5870,5870,0
|
|
20230629,114900,275738210,5870,5870,5870,5870,0
|
|
20230629,114800,275738210,5870,5870,5870,5870,280
|
|
20230629,114700,274094610,5870,5870,5870,5870,3
|
|
20230629,114600,274077000,5860,5860,5860,5860,0
|
|
20230629,114500,274077000,5860,5860,5860,5860,100
|
|
20230629,114400,273491000,5860,5860,5860,5860,0
|
|
20230629,114300,273491000,5860,5860,5860,5860,0
|
|
20230629,114200,273491000,5860,5860,5860,5860,15
|
|
20230629,114100,273403100,5860,5860,5860,5860,40
|
|
20230629,114000,273168700,5860,5860,5860,5860,0
|
|
20230629,113900,273168700,5860,5860,5860,5860,0
|
|
20230629,113800,273168700,5860,5860,5860,5860,0
|
|
20230629,113700,273168700,5860,5860,5860,5860,0
|
|
20230629,113600,273168700,5860,5860,5860,5860,0
|
|
20230629,113500,273168700,5860,5860,5860,5860,8
|
|
20230629,113400,273121820,5860,5860,5860,5860,0
|
|
20230629,113300,273121820,5860,5860,5860,5860,30
|
|
20230629,113200,272946020,5860,5860,5860,5860,0
|
|
20230629,113100,272946020,5860,5860,5860,5860,10
|
|
20230629,113000,272887420,5860,5860,5860,5860,10
|
|
20230629,112900,272828820,5860,5860,5860,5860,0
|
|
20230629,112800,272828820,5860,5860,5860,5860,0
|
|
20230629,112700,272828820,5860,5860,5860,5860,25
|
|
20230629,112600,272682320,5860,5860,5860,5860,0
|
|
20230629,112500,272682320,5860,5860,5860,5860,70
|
|
20230629,112400,272272120,5860,5860,5860,5860,2
|
|
20230629,112300,272260400,5860,5850,5860,5850,120
|
|
20230629,112200,271558350,5850,5850,5850,5850,685
|
|
20230629,112100,267551100,5850,5850,5850,5850,0
|
|
20230629,112000,267551100,5850,5850,5850,5850,0
|
|
20230629,111900,267551100,5850,5850,5850,5850,710
|
|
20230629,111800,263397600,5850,5850,5850,5850,0
|
|
20230629,111700,263397600,5850,5850,5850,5850,5
|
|
20230629,111600,263368350,5860,5860,5860,5860,0
|
|
20230629,111500,263368350,5860,5860,5860,5860,0
|
|
20230629,111400,263368350,5860,5860,5860,5860,16
|
|
20230629,111300,263274590,5850,5850,5850,5850,0
|
|
20230629,111200,263274590,5850,5850,5850,5850,0
|
|
20230629,111100,263274590,5850,5850,5850,5850,0
|
|
20230629,111000,263274590,5850,5850,5850,5850,30
|
|
20230629,110900,263099090,5850,5850,5850,5850,184
|
|
20230629,110800,262022690,5860,5860,5860,5860,6
|
|
20230629,110700,261987530,5860,5860,5860,5860,306
|
|
20230629,110600,260194370,5850,5850,5850,5850,0
|
|
20230629,110500,260194370,5850,5850,5850,5850,87
|
|
20230629,110400,259685420,5850,5890,5890,5850,2656
|
|
20230629,110300,244099810,5890,5890,5890,5890,0
|
|
20230629,110200,244099810,5890,5890,5890,5890,0
|
|
20230629,110100,244099810,5890,5890,5890,5890,0
|
|
20230629,110000,244099810,5890,5880,5890,5880,1918
|
|
20230629,105900,232821960,5860,5860,5860,5860,0
|
|
20230629,105800,232821960,5860,5860,5860,5860,0
|
|
20230629,105700,232821960,5860,5860,5860,5860,0
|
|
20230629,105600,232821960,5860,5860,5860,5860,0
|
|
20230629,105500,232821960,5860,5860,5860,5860,2
|
|
20230629,105400,232810240,5880,5880,5880,5880,5
|
|
20230629,105300,232780840,5880,5880,5880,5880,1
|
|
20230629,105200,232774960,5880,5860,5880,5860,784
|
|
20230629,105100,228167440,5870,5870,5870,5870,0
|
|
20230629,105000,228167440,5870,5870,5870,5870,0
|
|
20230629,104900,228167440,5870,5870,5870,5870,50
|
|
20230629,104800,227873940,5870,5860,5870,5860,100
|
|
20230629,104700,227287340,5860,5860,5860,5860,160
|
|
20230629,104600,226349740,5860,5860,5860,5860,0
|
|
20230629,104500,226349740,5860,5860,5860,5860,0
|
|
20230629,104400,226349740,5860,5860,5860,5860,0
|
|
20230629,104300,226349740,5860,5860,5860,5860,543
|
|
20230629,104200,223167760,5860,5860,5860,5860,1599
|
|
20230629,104100,213797620,5860,5860,5860,5860,17
|
|
20230629,104000,213698000,5860,5860,5860,5860,757
|
|
20230629,103900,209261980,5870,5870,5870,5870,1847
|
|
20230629,103800,198420090,5880,5880,5880,5880,0
|
|
20230629,103700,198420090,5880,5880,5880,5880,0
|
|
20230629,103600,198420090,5880,5880,5880,5880,1
|
|
20230629,103500,198414210,5870,5870,5870,5870,0
|
|
20230629,103400,198414210,5870,5870,5870,5870,0
|
|
20230629,103300,198414210,5870,5870,5870,5870,324
|
|
20230629,103200,196512330,5880,5880,5880,5880,0
|
|
20230629,103100,196512330,5880,5870,5880,5870,77
|
|
20230629,103000,196060330,5880,5880,5880,5880,10
|
|
20230629,102900,196001530,5880,5890,5890,5870,1047
|
|
20230629,102800,189855600,5880,5880,5880,5880,2566
|
|
20230629,102700,174767520,5880,5880,5880,5880,379
|
|
20230629,102600,172539000,5880,5880,5880,5880,12
|
|
20230629,102500,172468440,5880,5880,5880,5880,338
|
|
20230629,102400,170481000,5880,5870,5880,5870,100
|
|
20230629,102300,169893800,5870,5880,5880,5870,21
|
|
20230629,102200,169770520,5880,5880,5880,5880,782
|
|
20230629,102100,165172360,5880,5880,5880,5880,918
|
|
20230629,102000,159774520,5880,5880,5880,5870,25
|
|
20230629,101900,159627540,5860,5860,5860,5860,16
|
|
20230629,101800,159533780,5860,5880,5880,5860,9
|
|
20230629,101700,159480930,5880,5880,5880,5880,0
|
|
20230629,101600,159480930,5880,5880,5880,5880,0
|
|
20230629,101500,159480930,5880,5850,5880,5850,41
|
|
20230629,101400,159241050,5880,5850,5880,5850,27
|
|
20230629,101300,159083070,5850,5860,5860,5850,2
|
|
20230629,101200,159071360,5870,5870,5870,5870,50
|
|
20230629,101100,158777860,5870,5870,5880,5840,5016
|
|
20230629,101000,129461920,5870,5870,5870,5870,0
|
|
20230629,100900,129461920,5870,5870,5870,5870,2
|
|
20230629,100800,129450180,5860,5860,5860,5860,97
|
|
20230629,100700,128881760,5860,5850,5860,5850,156
|
|
20230629,100600,127968130,5850,5850,5850,5850,0
|
|
20230629,100500,127968130,5850,5850,5850,5850,0
|
|
20230629,100400,127968130,5850,5850,5850,5850,101
|
|
20230629,100300,127377280,5860,5860,5860,5860,0
|
|
20230629,100200,127377280,5860,5860,5860,5860,282
|
|
20230629,100100,125724760,5860,5860,5860,5860,50
|
|
20230629,100000,125431760,5860,5860,5860,5860,0
|
|
20230629,095900,125431760,5860,5860,5860,5860,0
|
|
20230629,095800,125431760,5860,5860,5860,5860,903
|
|
20230629,095700,120140180,5860,5860,5860,5860,105
|
|
20230629,095600,119524880,5870,5870,5870,5870,1000
|
|
20230629,095500,113654880,5870,5870,5870,5870,10
|
|
20230629,095400,113596180,5870,5870,5870,5870,10
|
|
20230629,095300,113537480,5870,5850,5870,5850,1500
|
|
20230629,095200,104760480,5870,5860,5870,5850,150
|
|
20230629,095100,103881960,5850,5850,5850,5850,0
|
|
20230629,095000,103881960,5850,5850,5850,5850,0
|
|
20230629,094900,103881960,5850,5850,5850,5850,12
|
|
20230629,094800,103811760,5850,5870,5870,5850,2152
|
|
20230629,094700,91216690,5870,5860,5870,5860,45
|
|
20230629,094600,90952840,5860,5860,5860,5860,0
|
|
20230629,094500,90952840,5860,5860,5860,5860,0
|
|
20230629,094400,90952840,5860,5870,5870,5860,319
|
|
20230629,094300,89083460,5870,5860,5870,5860,100
|
|
20230629,094200,88496960,5840,5850,5850,5840,383
|
|
20230629,094100,86259620,5840,5840,5840,5840,0
|
|
20230629,094000,86259620,5840,5840,5840,5840,0
|
|
20230629,093900,86259620,5840,5840,5850,5840,183
|
|
20230629,093800,85190800,5840,5860,5860,5840,4177
|
|
20230629,093700,60742460,5870,5870,5870,5870,1
|
|
20230629,093600,60736590,5870,5890,5890,5870,777
|
|
20230629,093500,56172620,5890,5880,5890,5880,13
|
|
20230629,093400,56096170,5870,5870,5870,5870,46
|
|
20230629,093300,55826150,5870,5870,5870,5870,0
|
|
20230629,093200,55826150,5870,5870,5870,5870,455
|
|
20230629,093100,53155300,5880,5880,5880,5880,32
|
|
20230629,093000,52967140,5880,5880,5880,5880,18
|
|
20230629,092900,52861300,5870,5870,5870,5870,0
|
|
20230629,092800,52861300,5870,5870,5870,5870,0
|
|
20230629,092700,52861300,5870,5870,5870,5870,810
|
|
20230629,092600,48106600,5870,5890,5890,5870,301
|
|
20230629,092500,46333730,5870,5870,5870,5870,0
|
|
20230629,092400,46333730,5870,5870,5870,5870,0
|
|
20230629,092300,46333730,5870,5890,5890,5870,513
|
|
20230629,092200,43322400,5870,5870,5870,5870,0
|
|
20230629,092100,43322400,5870,5870,5870,5870,811
|
|
20230629,092000,38561830,5890,5890,5890,5890,0
|
|
20230629,091900,38561830,5890,5890,5890,5890,0
|
|
20230629,091800,38561830,5890,5870,5890,5870,87
|
|
20230629,091700,38051120,5870,5870,5870,5870,100
|
|
20230629,091600,37464120,5870,5870,5870,5870,31
|
|
20230629,091500,37282150,5870,5870,5870,5870,432
|
|
20230629,091400,34746310,5870,5880,5880,5870,8
|
|
20230629,091300,34699300,5890,5870,5890,5870,365
|
|
20230629,091200,32556640,5880,5880,5880,5880,1
|
|
20230629,091100,32550760,5880,5880,5880,5880,120
|
|
20230629,091000,31845160,5880,5870,5880,5870,491
|
|
20230629,090900,28962890,5890,5870,5890,5870,84
|
|
20230629,090800,28469730,5880,5870,5890,5870,1428
|
|
20230629,090700,20083270,5870,5880,5880,5870,352
|
|
20230629,090600,18014030,5880,5890,5890,5880,99
|
|
20230629,090500,17431780,5900,5900,5950,5900,819
|
|
20230629,090400,12568940,5900,5900,5900,5900,1059
|
|
20230629,090300,6320840,5900,5890,5900,5890,100
|
|
20230629,090200,5731220,5890,5890,5890,5880,151
|
|
20230629,090100,4842760,5890,5880,5890,5880,16
|
|
20230629,090000,4748650,5880,5860,5880,5860,810
|