615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191200,665785720,5300,5300,5300,5300,1960
|
|
20230628,191100,665785720,5300,5300,5300,5300,0
|
|
20230628,191000,665785720,5300,5300,5300,5300,0
|
|
20230628,190900,665785720,5300,5300,5300,5300,0
|
|
20230628,190800,665785720,5300,5300,5300,5300,0
|
|
20230628,190700,665785720,5300,5300,5300,5300,0
|
|
20230628,190600,665785720,5300,5300,5300,5300,0
|
|
20230628,190500,665785720,5300,5300,5300,5300,0
|
|
20230628,190400,665785720,5300,5300,5300,5300,0
|
|
20230628,190300,665785720,5300,5300,5300,5300,0
|
|
20230628,190200,665785720,5300,5300,5300,5300,0
|
|
20230628,190100,665785720,5300,5300,5300,5300,0
|
|
20230628,190000,665785720,5300,5300,5300,5300,0
|
|
20230628,185900,665785720,5300,5300,5300,5300,0
|
|
20230628,185800,665785720,5300,5300,5300,5300,0
|
|
20230628,185700,665785720,5300,5300,5300,5300,0
|
|
20230628,185600,665785720,5300,5300,5300,5300,0
|
|
20230628,185500,665785720,5300,5300,5300,5300,0
|
|
20230628,185400,665785720,5300,5300,5300,5300,0
|
|
20230628,185300,665785720,5300,5300,5300,5300,0
|
|
20230628,185200,665785720,5300,5300,5300,5300,0
|
|
20230628,185100,665785720,5300,5300,5300,5300,0
|
|
20230628,185000,665785720,5300,5300,5300,5300,0
|
|
20230628,184900,665785720,5300,5300,5300,5300,0
|
|
20230628,184800,665785720,5300,5300,5300,5300,0
|
|
20230628,184700,665785720,5300,5300,5300,5300,0
|
|
20230628,184600,665785720,5300,5300,5300,5300,0
|
|
20230628,184500,665785720,5300,5300,5300,5300,0
|
|
20230628,184400,665785720,5300,5300,5300,5300,0
|
|
20230628,184300,665785720,5300,5300,5300,5300,0
|
|
20230628,184200,665785720,5300,5300,5300,5300,1960
|
|
20230628,184100,665785720,5300,5300,5300,5300,0
|
|
20230628,184000,665785720,5300,5300,5300,5300,0
|
|
20230628,183900,665785720,5300,5300,5300,5300,0
|
|
20230628,183800,665785720,5300,5300,5300,5300,0
|
|
20230628,183700,665785720,5300,5300,5300,5300,0
|
|
20230628,183600,665785720,5300,5300,5300,5300,0
|
|
20230628,183500,665785720,5300,5300,5300,5300,0
|
|
20230628,183400,665785720,5300,5300,5300,5300,0
|
|
20230628,183300,665785720,5300,5300,5300,5300,0
|
|
20230628,183200,665785720,5300,5300,5300,5300,0
|
|
20230628,183100,665785720,5300,5300,5300,5300,0
|
|
20230628,183000,665785720,5300,5300,5300,5300,0
|
|
20230628,182900,665785720,5300,5300,5300,5300,0
|
|
20230628,182800,665785720,5300,5300,5300,5300,0
|
|
20230628,182700,665785720,5300,5300,5300,5300,0
|
|
20230628,182600,665785720,5300,5300,5300,5300,0
|
|
20230628,182500,665785720,5300,5300,5300,5300,0
|
|
20230628,182400,665785720,5300,5300,5300,5300,0
|
|
20230628,182300,665785720,5300,5300,5300,5300,0
|
|
20230628,182200,665785720,5300,5300,5300,5300,0
|
|
20230628,182100,665785720,5300,5300,5300,5300,0
|
|
20230628,182000,665785720,5300,5300,5300,5300,0
|
|
20230628,181900,665785720,5300,5300,5300,5300,0
|
|
20230628,181800,665785720,5300,5300,5300,5300,0
|
|
20230628,181700,665785720,5300,5300,5300,5300,0
|
|
20230628,181600,665785720,5300,5300,5300,5300,0
|
|
20230628,181500,665785720,5300,5300,5300,5300,0
|
|
20230628,181400,665785720,5300,5300,5300,5300,0
|
|
20230628,181300,665785720,5300,5300,5300,5300,0
|
|
20230628,181200,665785720,5300,5300,5300,5300,1960
|
|
20230628,181100,665785720,5300,5300,5300,5300,0
|
|
20230628,181000,665785720,5300,5300,5300,5300,0
|
|
20230628,180900,665785720,5300,5300,5300,5300,0
|
|
20230628,180800,665785720,5300,5300,5300,5300,0
|
|
20230628,180700,665785720,5300,5300,5300,5300,0
|
|
20230628,180600,665785720,5300,5300,5300,5300,0
|
|
20230628,180500,665785720,5300,5300,5300,5300,0
|
|
20230628,180400,665785720,5300,5300,5300,5300,0
|
|
20230628,180300,665785720,5300,5300,5300,5300,0
|
|
20230628,180200,665785720,5300,5300,5300,5300,0
|
|
20230628,180100,665785720,5300,5300,5300,5300,0
|
|
20230628,180000,665785720,5300,5300,5300,5300,0
|
|
20230628,175900,665785720,5300,5300,5300,5300,0
|
|
20230628,175800,665785720,5300,5300,5300,5300,0
|
|
20230628,175700,665785720,5300,5300,5300,5300,0
|
|
20230628,175600,665785720,5300,5300,5300,5300,0
|
|
20230628,175500,665785720,5300,5300,5300,5300,0
|
|
20230628,175400,665785720,5300,5300,5300,5300,0
|
|
20230628,175300,665785720,5300,5300,5300,5300,0
|
|
20230628,175200,665785720,5300,5300,5300,5300,0
|
|
20230628,175100,665785720,5300,5300,5300,5300,0
|
|
20230628,175000,665785720,5300,5300,5300,5300,0
|
|
20230628,174900,665785720,5300,5300,5300,5300,0
|
|
20230628,174800,665785720,5300,5300,5300,5300,0
|
|
20230628,174700,665785720,5300,5300,5300,5300,0
|
|
20230628,174600,665785720,5300,5300,5300,5300,0
|
|
20230628,174500,665785720,5300,5300,5300,5300,0
|
|
20230628,174400,665785720,5300,5300,5300,5300,0
|
|
20230628,174300,665785720,5300,5300,5300,5300,0
|
|
20230628,174200,665785720,5300,5300,5300,5300,1960
|
|
20230628,174100,665785720,5300,5300,5300,5300,0
|
|
20230628,174000,665785720,5300,5300,5300,5300,0
|
|
20230628,173900,665785720,5300,5300,5300,5300,0
|
|
20230628,173800,665785720,5300,5300,5300,5300,0
|
|
20230628,173700,665785720,5300,5300,5300,5300,0
|
|
20230628,173600,665785720,5300,5300,5300,5300,0
|
|
20230628,173500,665785720,5300,5300,5300,5300,0
|
|
20230628,173400,665785720,5300,5300,5300,5300,0
|
|
20230628,173300,665785720,5300,5300,5300,5300,0
|
|
20230628,173200,665785720,5300,5300,5300,5300,0
|
|
20230628,173100,665785720,5300,5300,5300,5300,0
|
|
20230628,173000,665785720,5300,5300,5300,5300,0
|
|
20230628,172900,665785720,5300,5300,5300,5300,0
|
|
20230628,172800,665785720,5300,5300,5300,5300,0
|
|
20230628,172700,665785720,5300,5300,5300,5300,0
|
|
20230628,172600,665785720,5300,5300,5300,5300,0
|
|
20230628,172500,665785720,5300,5300,5300,5300,0
|
|
20230628,172400,665785720,5300,5300,5300,5300,0
|
|
20230628,172300,665785720,5300,5300,5300,5300,0
|
|
20230628,172200,665785720,5300,5300,5300,5300,0
|
|
20230628,172100,665785720,5300,5300,5300,5300,0
|
|
20230628,172000,665785720,5300,5300,5300,5300,0
|
|
20230628,171900,665785720,5300,5300,5300,5300,0
|
|
20230628,171800,665785720,5300,5300,5300,5300,0
|
|
20230628,171700,665785720,5300,5300,5300,5300,0
|
|
20230628,171600,665785720,5300,5300,5300,5300,0
|
|
20230628,171500,665785720,5300,5300,5300,5300,0
|
|
20230628,171400,665785720,5300,5300,5300,5300,0
|
|
20230628,171300,665785720,5300,5300,5300,5300,0
|
|
20230628,171200,665785720,5300,5300,5300,5300,1960
|
|
20230628,171100,665785720,5300,5300,5300,5300,0
|
|
20230628,171000,665785720,5300,5300,5300,5300,0
|
|
20230628,170900,665785720,5300,5300,5300,5300,0
|
|
20230628,170800,665785720,5300,5300,5300,5300,0
|
|
20230628,170700,665785720,5300,5300,5300,5300,0
|
|
20230628,170600,665785720,5300,5300,5300,5300,0
|
|
20230628,170500,665785720,5300,5300,5300,5300,0
|
|
20230628,170400,665785720,5300,5300,5300,5300,0
|
|
20230628,170300,665785720,5300,5300,5300,5300,0
|
|
20230628,170200,665785720,5300,5300,5300,5300,0
|
|
20230628,170100,665785720,5300,5300,5300,5300,0
|
|
20230628,170000,665785720,5300,5300,5300,5300,0
|
|
20230628,165900,665785720,5300,5300,5300,5300,0
|
|
20230628,165800,665785720,5300,5300,5300,5300,0
|
|
20230628,165700,665785720,5300,5300,5300,5300,0
|
|
20230628,165600,665785720,5300,5300,5300,5300,0
|
|
20230628,165500,665785720,5300,5300,5300,5300,0
|
|
20230628,165400,665785720,5300,5300,5300,5300,0
|
|
20230628,165300,665785720,5300,5300,5300,5300,0
|
|
20230628,165200,665785720,5300,5300,5300,5300,0
|
|
20230628,165100,665785720,5300,5300,5300,5300,0
|
|
20230628,165000,665785720,5300,5300,5300,5300,0
|
|
20230628,164900,665785720,5300,5300,5300,5300,0
|
|
20230628,164800,665785720,5300,5300,5300,5300,0
|
|
20230628,164700,665785720,5300,5300,5300,5300,0
|
|
20230628,164600,665785720,5300,5300,5300,5300,0
|
|
20230628,164500,665785720,5300,5300,5300,5300,0
|
|
20230628,164400,665785720,5300,5300,5300,5300,0
|
|
20230628,164300,665785720,5300,5300,5300,5300,0
|
|
20230628,164200,665785720,5300,5300,5300,5300,1960
|
|
20230628,164100,665785720,5300,5300,5300,5300,0
|
|
20230628,164000,665785720,5300,5300,5300,5300,0
|
|
20230628,163900,665785720,5300,5300,5300,5300,0
|
|
20230628,163800,665785720,5300,5300,5300,5300,0
|
|
20230628,163700,665785720,5300,5300,5300,5300,0
|
|
20230628,163600,665785720,5300,5300,5300,5300,0
|
|
20230628,163500,665785720,5300,5300,5300,5300,0
|
|
20230628,163400,665785720,5300,5300,5300,5300,0
|
|
20230628,163300,665785720,5300,5300,5300,5300,0
|
|
20230628,163200,665785720,5300,5300,5300,5300,0
|
|
20230628,163100,665785720,5300,5300,5300,5300,0
|
|
20230628,163000,665785720,5300,5300,5300,5300,0
|
|
20230628,162900,665785720,5300,5300,5300,5300,0
|
|
20230628,162800,665785720,5300,5300,5300,5300,0
|
|
20230628,162700,665785720,5300,5300,5300,5300,0
|
|
20230628,162600,665785720,5300,5300,5300,5300,0
|
|
20230628,162500,665785720,5300,5300,5300,5300,0
|
|
20230628,162400,665785720,5300,5300,5300,5300,0
|
|
20230628,162300,665785720,5300,5300,5300,5300,0
|
|
20230628,162200,665785720,5300,5300,5300,5300,0
|
|
20230628,162100,665785720,5300,5300,5300,5300,0
|
|
20230628,162000,665785720,5300,5300,5300,5300,0
|
|
20230628,161900,665785720,5300,5300,5300,5300,0
|
|
20230628,161800,665785720,5300,5300,5300,5300,0
|
|
20230628,161700,665785720,5300,5300,5300,5300,0
|
|
20230628,161600,665785720,5300,5300,5300,5300,0
|
|
20230628,161500,665785720,5300,5300,5300,5300,0
|
|
20230628,161400,665785720,5300,5300,5300,5300,0
|
|
20230628,161300,665785720,5300,5300,5300,5300,0
|
|
20230628,161200,665785720,5300,5300,5300,5300,1960
|
|
20230628,161100,665785720,5300,5300,5300,5300,0
|
|
20230628,161000,665785720,5300,5300,5300,5300,0
|
|
20230628,160900,665785720,5300,5300,5300,5300,0
|
|
20230628,160800,665785720,5300,5300,5300,5300,0
|
|
20230628,160700,665785720,5300,5300,5300,5300,0
|
|
20230628,160600,665785720,5300,5300,5300,5300,0
|
|
20230628,160500,665785720,5300,5300,5300,5300,0
|
|
20230628,160400,665785720,5300,5300,5300,5300,0
|
|
20230628,160300,665785720,5300,5300,5300,5300,0
|
|
20230628,160200,665785720,5300,5300,5300,5300,0
|
|
20230628,160100,665785720,5300,5300,5300,5300,0
|
|
20230628,160000,665785720,5300,5300,5300,5300,0
|
|
20230628,155900,665785720,5300,5300,5300,5300,0
|
|
20230628,155800,665785720,5300,5300,5300,5300,0
|
|
20230628,155700,665785720,5300,5300,5300,5300,0
|
|
20230628,155600,665785720,5300,5300,5300,5300,0
|
|
20230628,155500,665785720,5300,5300,5300,5300,0
|
|
20230628,155400,665785720,5300,5300,5300,5300,0
|
|
20230628,155300,665785720,5300,5300,5300,5300,0
|
|
20230628,155200,665785720,5300,5300,5300,5300,0
|
|
20230628,155100,665785720,5300,5300,5300,5300,0
|
|
20230628,155000,665785720,5300,5300,5300,5300,0
|
|
20230628,154900,665785720,5300,5300,5300,5300,0
|
|
20230628,154800,665785720,5300,5300,5300,5300,0
|
|
20230628,154700,665785720,5300,5300,5300,5300,0
|
|
20230628,154600,665785720,5300,5300,5300,5300,0
|
|
20230628,154500,665785720,5300,5300,5300,5300,0
|
|
20230628,154400,665785720,5300,5300,5300,5300,0
|
|
20230628,154300,665785720,5300,5300,5300,5300,0
|
|
20230628,154200,665785720,5300,5300,5300,5300,1960
|
|
20230628,154100,665785720,5300,5300,5300,5300,0
|
|
20230628,154000,665785720,5300,5300,5300,5300,0
|
|
20230628,153900,665785720,5300,5300,5300,5300,0
|
|
20230628,153800,665785720,5300,5300,5300,5300,0
|
|
20230628,153700,665785720,5300,5300,5300,5300,0
|
|
20230628,153600,665785720,5300,5300,5300,5300,0
|
|
20230628,153500,665785720,5300,5300,5300,5300,0
|
|
20230628,153400,665785720,5300,5300,5300,5300,0
|
|
20230628,153300,665785720,5300,5300,5300,5300,0
|
|
20230628,153200,665785720,5300,5300,5300,5300,0
|
|
20230628,153100,665785720,5300,5300,5300,5300,0
|
|
20230628,153000,665785720,5300,5300,5300,5300,1960
|
|
20230628,152900,655397720,5300,5300,5300,5300,0
|
|
20230628,152800,655397720,5300,5300,5300,5300,0
|
|
20230628,152700,655397720,5300,5300,5300,5300,0
|
|
20230628,152600,655397720,5300,5300,5300,5300,0
|
|
20230628,152500,655397720,5300,5300,5300,5300,0
|
|
20230628,152400,655397720,5300,5300,5300,5300,0
|
|
20230628,152300,655397720,5300,5300,5300,5300,0
|
|
20230628,152200,655397720,5300,5300,5300,5300,0
|
|
20230628,152100,655397720,5300,5300,5300,5300,0
|
|
20230628,152000,655397720,5300,5300,5300,5300,0
|
|
20230628,151900,655397720,5300,5330,5330,5300,273
|
|
20230628,151800,653950790,5330,5330,5330,5330,1
|
|
20230628,151700,653945460,5330,5310,5330,5290,101
|
|
20230628,151600,653410760,5340,5340,5340,5340,0
|
|
20230628,151500,653410760,5340,5320,5340,5320,257
|
|
20230628,151400,652043500,5340,5340,5340,5340,8
|
|
20230628,151300,652000780,5340,5320,5340,5320,92
|
|
20230628,151200,651509520,5340,5340,5340,5320,103
|
|
20230628,151100,650961500,5320,5330,5330,5320,671
|
|
20230628,151000,647389650,5340,5340,5340,5340,0
|
|
20230628,150900,647389650,5340,5330,5340,5330,343
|
|
20230628,150800,645559030,5320,5320,5320,5320,19
|
|
20230628,150700,645457950,5340,5340,5340,5340,150
|
|
20230628,150600,644656950,5340,5330,5340,5330,57
|
|
20230628,150500,644353130,5320,5320,5320,5320,10
|
|
20230628,150400,644299930,5330,5330,5330,5330,0
|
|
20230628,150300,644299930,5330,5330,5330,5330,6
|
|
20230628,150200,644267950,5340,5320,5340,5320,11
|
|
20230628,150100,644209410,5320,5330,5330,5320,208
|
|
20230628,150000,643100870,5320,5320,5320,5320,171
|
|
20230628,145900,642191150,5320,5320,5320,5320,50
|
|
20230628,145800,641925150,5320,5310,5320,5310,60
|
|
20230628,145700,641605990,5320,5320,5320,5320,753
|
|
20230628,145600,637600030,5330,5330,5330,5330,0
|
|
20230628,145500,637600030,5330,5330,5330,5330,0
|
|
20230628,145400,637600030,5330,5330,5330,5330,0
|
|
20230628,145300,637600030,5330,5330,5330,5330,0
|
|
20230628,145200,637600030,5330,5330,5330,5330,0
|
|
20230628,145100,637600030,5330,5320,5330,5320,330
|
|
20230628,145000,635841320,5320,5320,5320,5320,0
|
|
20230628,144900,635841320,5320,5320,5320,5320,1
|
|
20230628,144800,635836000,5280,5300,5330,5280,1001
|
|
20230628,144700,630532950,5300,5330,5330,5300,519
|
|
20230628,144600,627781680,5310,5320,5320,5310,100
|
|
20230628,144500,627250630,5320,5320,5320,5320,29
|
|
20230628,144400,627096350,5330,5330,5330,5330,20
|
|
20230628,144300,626989750,5330,5330,5330,5330,1
|
|
20230628,144200,626984420,5330,5330,5330,5330,3
|
|
20230628,144100,626968430,5330,5340,5340,5330,6
|
|
20230628,144000,626936410,5340,5340,5340,5340,0
|
|
20230628,143900,626936410,5340,5340,5340,5340,200
|
|
20230628,143800,625868410,5340,5320,5340,5320,1426
|
|
20230628,143700,618273520,5320,5320,5320,5320,100
|
|
20230628,143600,617741520,5320,5320,5320,5320,6
|
|
20230628,143500,617709600,5320,5320,5320,5320,15
|
|
20230628,143400,617629800,5320,5320,5320,5320,5
|
|
20230628,143300,617603200,5330,5310,5330,5310,1240
|
|
20230628,143200,611011270,5310,5310,5310,5310,0
|
|
20230628,143100,611011270,5310,5300,5310,5300,236
|
|
20230628,143000,609760110,5300,5290,5300,5290,673
|
|
20230628,142900,606198210,5310,5310,5310,5310,237
|
|
20230628,142800,604939740,5310,5300,5310,5300,112
|
|
20230628,142700,604346130,5300,5300,5300,5300,16
|
|
20230628,142600,604261330,5300,5300,5300,5300,0
|
|
20230628,142500,604261330,5300,5300,5300,5300,0
|
|
20230628,142400,604261330,5300,5300,5300,5300,107
|
|
20230628,142300,603694230,5300,5300,5300,5300,0
|
|
20230628,142200,603694230,5300,5300,5300,5300,438
|
|
20230628,142100,601372830,5310,5310,5310,5300,101
|
|
20230628,142000,600836570,5310,5310,5310,5310,0
|
|
20230628,141900,600836570,5310,5300,5310,5300,3662
|
|
20230628,141800,581417420,5280,5290,5290,5280,409
|
|
20230628,141700,579254820,5300,5300,5300,5300,409
|
|
20230628,141600,577087120,5300,5300,5300,5300,0
|
|
20230628,141500,577087120,5300,5300,5300,5300,0
|
|
20230628,141400,577087120,5300,5300,5300,5300,1
|
|
20230628,141300,577081820,5290,5290,5290,5290,0
|
|
20230628,141200,577081820,5290,5290,5290,5290,0
|
|
20230628,141100,577081820,5290,5290,5290,5290,0
|
|
20230628,141000,577081820,5290,5280,5290,5280,724
|
|
20230628,140900,573252360,5280,5280,5280,5280,189
|
|
20230628,140800,572254440,5280,5280,5280,5280,500
|
|
20230628,140700,569614440,5280,5290,5290,5280,294
|
|
20230628,140600,568060210,5300,5300,5300,5300,1
|
|
20230628,140500,568054910,5290,5300,5300,5290,38
|
|
20230628,140400,567853790,5300,5300,5300,5300,10
|
|
20230628,140300,567800790,5280,5280,5280,5280,90
|
|
20230628,140200,567325590,5280,5280,5280,5280,1
|
|
20230628,140100,567320310,5300,5300,5300,5300,1
|
|
20230628,140000,567315010,5270,5280,5280,5270,822
|
|
20230628,135900,562976750,5280,5280,5280,5280,170
|
|
20230628,135800,562079150,5300,5300,5300,5300,0
|
|
20230628,135700,562079150,5300,5300,5300,5300,0
|
|
20230628,135600,562079150,5300,5300,5300,5300,0
|
|
20230628,135500,562079150,5300,5300,5300,5300,11
|
|
20230628,135400,562020850,5280,5280,5280,5280,0
|
|
20230628,135300,562020850,5280,5280,5280,5280,0
|
|
20230628,135200,562020850,5280,5280,5280,5280,0
|
|
20230628,135100,562020850,5280,5290,5290,5280,1000
|
|
20230628,135000,556738720,5300,5300,5300,5300,0
|
|
20230628,134900,556738720,5300,5300,5300,5300,0
|
|
20230628,134800,556738720,5300,5300,5300,5300,0
|
|
20230628,134700,556738720,5300,5300,5300,5300,0
|
|
20230628,134600,556738720,5300,5300,5300,5290,135
|
|
20230628,134500,556024220,5300,5300,5300,5290,468
|
|
20230628,134400,553548160,5300,5300,5300,5300,0
|
|
20230628,134300,553548160,5300,5300,5300,5300,105
|
|
20230628,134200,552991660,5310,5310,5310,5310,65
|
|
20230628,134100,552646510,5310,5310,5310,5310,0
|
|
20230628,134000,552646510,5310,5310,5310,5310,383
|
|
20230628,133900,550612780,5310,5310,5310,5310,0
|
|
20230628,133800,550612780,5310,5310,5310,5310,1
|
|
20230628,133700,550607470,5310,5310,5310,5310,22
|
|
20230628,133600,550490650,5310,5310,5310,5310,0
|
|
20230628,133500,550490650,5310,5310,5310,5310,0
|
|
20230628,133400,550490650,5310,5310,5310,5310,1
|
|
20230628,133300,550485340,5320,5320,5320,5320,0
|
|
20230628,133200,550485340,5320,5320,5320,5320,15
|
|
20230628,133100,550405540,5320,5320,5320,5320,1
|
|
20230628,133000,550400220,5330,5330,5330,5330,0
|
|
20230628,132900,550400220,5330,5330,5330,5330,1
|
|
20230628,132800,550394890,5310,5310,5310,5310,0
|
|
20230628,132700,550394890,5310,5310,5310,5310,0
|
|
20230628,132600,550394890,5310,5310,5310,5310,11
|
|
20230628,132500,550336480,5310,5310,5310,5310,4
|
|
20230628,132400,550315240,5310,5310,5310,5310,5
|
|
20230628,132300,550288690,5310,5310,5310,5310,0
|
|
20230628,132200,550288690,5310,5310,5310,5310,0
|
|
20230628,132100,550288690,5310,5310,5310,5310,1368
|
|
20230628,132000,543024610,5320,5320,5330,5320,944
|
|
20230628,131900,538002520,5320,5310,5320,5310,359
|
|
20230628,131800,536095730,5300,5300,5300,5300,866
|
|
20230628,131700,531505930,5300,5300,5300,5300,0
|
|
20230628,131600,531505930,5300,5300,5300,5300,79
|
|
20230628,131500,531087230,5300,5300,5300,5300,0
|
|
20230628,131400,531087230,5300,5300,5300,5300,31
|
|
20230628,131300,530922930,5300,5300,5300,5300,0
|
|
20230628,131200,530922930,5300,5300,5300,5300,209
|
|
20230628,131100,529815230,5310,5310,5310,5310,0
|
|
20230628,131000,529815230,5310,5310,5310,5310,84
|
|
20230628,130900,529369190,5290,5290,5290,5290,0
|
|
20230628,130800,529369190,5290,5290,5290,5290,0
|
|
20230628,130700,529369190,5290,5290,5290,5290,61
|
|
20230628,130600,529046500,5300,5300,5300,5300,100
|
|
20230628,130500,528516500,5290,5290,5290,5290,153
|
|
20230628,130400,527707130,5310,5310,5310,5310,1
|
|
20230628,130300,527701820,5290,5290,5290,5290,10
|
|
20230628,130200,527648920,5290,5290,5290,5290,740
|
|
20230628,130100,523734320,5290,5290,5290,5290,0
|
|
20230628,130000,523734320,5290,5290,5290,5290,0
|
|
20230628,125900,523734320,5290,5290,5290,5290,100
|
|
20230628,125800,523205320,5290,5290,5290,5290,197
|
|
20230628,125700,522163190,5290,5300,5300,5290,50
|
|
20230628,125600,521898680,5310,5310,5310,5310,0
|
|
20230628,125500,521898680,5310,5290,5310,5290,584
|
|
20230628,125400,518809300,5300,5300,5300,5300,0
|
|
20230628,125300,518809300,5300,5300,5300,5300,490
|
|
20230628,125200,516212300,5310,5310,5310,5310,0
|
|
20230628,125100,516212300,5310,5300,5310,5300,165
|
|
20230628,125000,515337750,5300,5300,5300,5300,501
|
|
20230628,124900,512682450,5300,5300,5300,5300,114
|
|
20230628,124800,512078250,5300,5310,5310,5300,462
|
|
20230628,124700,509629600,5310,5310,5310,5310,453
|
|
20230628,124600,507224170,5320,5320,5320,5320,0
|
|
20230628,124500,507224170,5320,5320,5320,5320,0
|
|
20230628,124400,507224170,5320,5320,5320,5320,1
|
|
20230628,124300,507218850,5320,5320,5320,5320,0
|
|
20230628,124200,507218850,5320,5310,5320,5310,143
|
|
20230628,124100,506459070,5310,5310,5310,5310,31
|
|
20230628,124000,506294460,5310,5320,5320,5310,143
|
|
20230628,123900,505535090,5320,5330,5330,5320,9
|
|
20230628,123800,505487140,5330,5330,5330,5330,0
|
|
20230628,123700,505487140,5330,5330,5330,5330,1
|
|
20230628,123600,505481810,5300,5300,5300,5300,0
|
|
20230628,123500,505481810,5300,5300,5300,5300,0
|
|
20230628,123400,505481810,5300,5320,5320,5300,505
|
|
20230628,123300,502804000,5330,5330,5330,5330,20
|
|
20230628,123200,502697400,5330,5300,5330,5300,1035
|
|
20230628,123100,497211720,5290,5320,5320,5290,1049
|
|
20230628,123000,491639040,5320,5330,5330,5320,311
|
|
20230628,122900,489984410,5340,5340,5340,5340,0
|
|
20230628,122800,489984410,5340,5340,5340,5340,0
|
|
20230628,122700,489984410,5340,5340,5340,5340,0
|
|
20230628,122600,489984410,5340,5340,5340,5340,1
|
|
20230628,122500,489979070,5330,5330,5330,5330,0
|
|
20230628,122400,489979070,5330,5330,5330,5330,0
|
|
20230628,122300,489979070,5330,5330,5330,5330,12
|
|
20230628,122200,489915110,5340,5340,5340,5340,0
|
|
20230628,122100,489915110,5340,5340,5340,5340,0
|
|
20230628,122000,489915110,5340,5340,5340,5340,0
|
|
20230628,121900,489915110,5340,5340,5340,5340,0
|
|
20230628,121800,489915110,5340,5340,5340,5340,0
|
|
20230628,121700,489915110,5340,5330,5340,5330,28
|
|
20230628,121600,489765860,5330,5340,5340,5330,282
|
|
20230628,121500,488262790,5350,5350,5350,5350,1
|
|
20230628,121400,488257440,5340,5340,5340,5340,198
|
|
20230628,121300,487200120,5340,5340,5340,5340,0
|
|
20230628,121200,487200120,5340,5340,5340,5340,175
|
|
20230628,121100,486265620,5340,5340,5340,5340,0
|
|
20230628,121000,486265620,5340,5340,5340,5340,1
|
|
20230628,120900,486260280,5340,5340,5340,5340,0
|
|
20230628,120800,486260280,5340,5340,5340,5340,0
|
|
20230628,120700,486260280,5340,5340,5340,5340,0
|
|
20230628,120600,486260280,5340,5340,5340,5340,2
|
|
20230628,120500,486249600,5330,5320,5330,5320,111
|
|
20230628,120400,485658770,5320,5320,5320,5320,20
|
|
20230628,120300,485552370,5330,5330,5330,5330,200
|
|
20230628,120200,484486370,5330,5330,5330,5330,0
|
|
20230628,120100,484486370,5330,5330,5330,5330,110
|
|
20230628,120000,483900070,5320,5330,5330,5320,4
|
|
20230628,115900,483878780,5320,5320,5320,5320,138
|
|
20230628,115800,483144620,5340,5340,5340,5340,600
|
|
20230628,115700,479940620,5340,5330,5340,5330,1056
|
|
20230628,115600,474312130,5330,5330,5330,5330,0
|
|
20230628,115500,474312130,5330,5310,5330,5310,464
|
|
20230628,115400,471842660,5320,5320,5320,5320,30
|
|
20230628,115300,471683060,5320,5320,5320,5320,0
|
|
20230628,115200,471683060,5320,5320,5320,5320,92
|
|
20230628,115100,471193620,5320,5310,5320,5310,33
|
|
20230628,115000,471018370,5310,5310,5310,5310,0
|
|
20230628,114900,471018370,5310,5310,5310,5310,37
|
|
20230628,114800,470821900,5310,5310,5310,5310,30
|
|
20230628,114700,470662600,5310,5310,5310,5310,151
|
|
20230628,114600,469860790,5310,5310,5310,5300,65
|
|
20230628,114500,469516180,5310,5310,5310,5310,10
|
|
20230628,114400,469463080,5310,5310,5310,5310,6
|
|
20230628,114300,469431220,5310,5310,5310,5310,54
|
|
20230628,114200,469144480,5310,5310,5310,5310,112
|
|
20230628,114100,468549760,5310,5310,5310,5310,364
|
|
20230628,114000,466616920,5310,5300,5310,5300,4014
|
|
20230628,113900,445340240,5280,5290,5290,5280,8028
|
|
20230628,113800,402952120,5280,5290,5290,5280,533
|
|
20230628,113700,400132640,5290,5290,5290,5250,1874
|
|
20230628,113600,390270480,5290,5280,5290,5280,1043
|
|
20230628,113500,384763140,5280,5280,5280,5280,1009
|
|
20230628,113400,379435620,5280,5280,5280,5280,1
|
|
20230628,113300,379430340,5280,5270,5280,5270,848
|
|
20230628,113200,374953900,5260,5270,5270,5260,1087
|
|
20230628,113100,369236270,5280,5280,5280,5280,2
|
|
20230628,113000,369225710,5280,5280,5280,5280,3
|
|
20230628,112900,369209870,5280,5270,5280,5250,1511
|
|
20230628,112800,361262010,5280,5280,5280,5280,15
|
|
20230628,112700,361182810,5280,5280,5280,5280,1
|
|
20230628,112600,361177530,5280,5280,5280,5280,3
|
|
20230628,112500,361161690,5260,5270,5270,5260,10
|
|
20230628,112400,361109060,5280,5280,5280,5280,22
|
|
20230628,112300,360992900,5280,5260,5280,5250,492
|
|
20230628,112200,358405980,5260,5270,5270,5250,9834
|
|
20230628,112100,306737810,5280,5280,5280,5280,100
|
|
20230628,112000,306209810,5280,5280,5280,5280,0
|
|
20230628,111900,306209810,5280,5280,5280,5280,22
|
|
20230628,111800,306093650,5280,5270,5280,5270,130
|
|
20230628,111700,305408470,5270,5270,5270,5270,1
|
|
20230628,111600,305403200,5270,5270,5270,5270,0
|
|
20230628,111500,305403200,5270,5270,5270,5270,973
|
|
20230628,111400,300275490,5280,5280,5280,5280,1
|
|
20230628,111300,300270210,5280,5280,5280,5280,54
|
|
20230628,111200,299985090,5280,5280,5280,5280,6
|
|
20230628,111100,299953410,5280,5280,5280,5270,606
|
|
20230628,111000,296759730,5270,5270,5270,5270,600
|
|
20230628,110900,293597730,5270,5270,5270,5270,10
|
|
20230628,110800,293545030,5280,5280,5280,5280,0
|
|
20230628,110700,293545030,5280,5280,5280,5280,100
|
|
20230628,110600,293017030,5280,5280,5280,5280,877
|
|
20230628,110500,288386470,5290,5290,5290,5290,15
|
|
20230628,110400,288307120,5290,5290,5290,5290,0
|
|
20230628,110300,288307120,5290,5290,5290,5290,102
|
|
20230628,110200,287767540,5290,5280,5290,5280,520
|
|
20230628,110100,285021740,5280,5280,5280,5280,44
|
|
20230628,110000,284789420,5280,5280,5280,5280,15
|
|
20230628,105900,284710220,5280,5290,5290,5280,293
|
|
20230628,105800,283163120,5290,5290,5290,5290,100
|
|
20230628,105700,282634120,5300,5300,5300,5300,25
|
|
20230628,105600,282501620,5300,5300,5300,5300,25
|
|
20230628,105500,282369120,5290,5290,5290,5290,0
|
|
20230628,105400,282369120,5290,5290,5290,5290,20
|
|
20230628,105300,282263320,5290,5290,5290,5290,540
|
|
20230628,105200,279406720,5290,5290,5290,5290,0
|
|
20230628,105100,279406720,5290,5300,5300,5290,581
|
|
20230628,105000,276328030,5300,5300,5300,5300,12
|
|
20230628,104900,276264430,5280,5290,5290,5270,1181
|
|
20230628,104800,270029050,5290,5290,5290,5290,8
|
|
20230628,104700,269986730,5290,5290,5290,5290,23
|
|
20230628,104600,269865060,5300,5300,5300,5300,1
|
|
20230628,104500,269859760,5290,5290,5290,5290,1
|
|
20230628,104400,269854470,5290,5290,5290,5290,30
|
|
20230628,104300,269695770,5290,5290,5290,5270,1150
|
|
20230628,104200,263631950,5290,5290,5290,5290,22
|
|
20230628,104100,263515570,5290,5290,5290,5290,30
|
|
20230628,104000,263356870,5290,5320,5320,5290,103
|
|
20230628,103900,262811510,5300,5270,5300,5270,2232
|
|
20230628,103800,251048360,5270,5320,5320,5270,14377
|
|
20230628,103700,175033070,5330,5330,5330,5330,30
|
|
20230628,103600,174873170,5330,5320,5330,5320,803
|
|
20230628,103500,170593210,5320,5320,5320,5320,40
|
|
20230628,103400,170380410,5310,5320,5320,5310,144
|
|
20230628,103300,169615330,5330,5330,5330,5330,0
|
|
20230628,103200,169615330,5330,5320,5330,5300,663
|
|
20230628,103100,166100270,5310,5320,5320,5310,697
|
|
20230628,103000,162393520,5330,5320,5330,5320,300
|
|
20230628,102900,160795520,5330,5330,5330,5320,122
|
|
20230628,102800,160146270,5320,5320,5330,5320,621
|
|
20230628,102700,156842530,5340,5340,5340,5340,7
|
|
20230628,102600,156805150,5330,5330,5330,5320,171
|
|
20230628,102500,155893830,5330,5310,5330,5310,208
|
|
20230628,102400,154789190,5330,5330,5330,5330,2
|
|
20230628,102300,154778530,5310,5310,5310,5310,80
|
|
20230628,102200,154353730,5310,5330,5330,5310,300
|
|
20230628,102100,152759370,5330,5330,5330,5330,17
|
|
20230628,102000,152668760,5330,5330,5330,5330,48
|
|
20230628,101900,152412920,5330,5320,5330,5320,19
|
|
20230628,101800,152311770,5330,5330,5340,5310,1136
|
|
20230628,101700,146276370,5340,5340,5340,5310,359
|
|
20230628,101600,144369800,5320,5330,5330,5310,524
|
|
20230628,101500,141580470,5330,5340,5340,5330,136
|
|
20230628,101400,140855230,5340,5340,5340,5340,97
|
|
20230628,101300,140337250,5320,5320,5340,5320,87
|
|
20230628,101200,139874390,5320,5320,5320,5320,668
|
|
20230628,101100,136320630,5310,5330,5340,5310,594
|
|
20230628,101000,133159830,5340,5330,5340,5330,1015
|
|
20230628,100900,127749770,5330,5340,5340,5330,23
|
|
20230628,100800,127626960,5340,5340,5340,5340,5
|
|
20230628,100700,127600260,5340,5350,5350,5340,98
|
|
20230628,100600,127076440,5350,5350,5350,5350,0
|
|
20230628,100500,127076440,5350,5350,5350,5350,11
|
|
20230628,100400,127017590,5330,5340,5340,5330,549
|
|
20230628,100300,124091220,5340,5350,5350,5340,16
|
|
20230628,100200,124005670,5330,5330,5330,5330,160
|
|
20230628,100100,123152870,5330,5350,5350,5330,89
|
|
20230628,100000,122678320,5330,5350,5350,5330,226
|
|
20230628,095900,121469700,5350,5350,5350,5350,24
|
|
20230628,095800,121341300,5360,5360,5360,5360,6
|
|
20230628,095700,121309140,5350,5350,5350,5350,8
|
|
20230628,095600,121266340,5350,5350,5350,5350,1
|
|
20230628,095500,121260990,5350,5350,5350,5350,0
|
|
20230628,095400,121260990,5350,5350,5350,5350,49
|
|
20230628,095300,120998840,5340,5330,5350,5330,268
|
|
20230628,095200,119569380,5350,5350,5350,5350,31
|
|
20230628,095100,119403530,5350,5340,5350,5330,1054
|
|
20230628,095000,113782320,5350,5350,5350,5350,160
|
|
20230628,094900,112926320,5360,5340,5360,5340,38
|
|
20230628,094800,112723180,5340,5340,5360,5330,814
|
|
20230628,094700,108375670,5340,5340,5340,5340,657
|
|
20230628,094600,104867290,5350,5350,5350,5350,50
|
|
20230628,094500,104599790,5360,5360,5360,5360,0
|
|
20230628,094400,104599790,5360,5340,5360,5340,516
|
|
20230628,094300,101844330,5340,5350,5350,5340,2208
|
|
20230628,094200,90044240,5370,5380,5380,5350,2007
|
|
20230628,094100,79306580,5370,5370,5370,5370,0
|
|
20230628,094000,79306580,5370,5360,5370,5350,22
|
|
20230628,093900,79188590,5380,5370,5380,5350,221
|
|
20230628,093800,78001610,5350,5350,5350,5350,112
|
|
20230628,093700,77402410,5350,5370,5370,5350,636
|
|
20230628,093600,73999370,5380,5380,5380,5380,1
|
|
20230628,093500,73993990,5370,5370,5370,5370,35
|
|
20230628,093400,73806040,5370,5370,5370,5370,98
|
|
20230628,093300,73279780,5350,5350,5350,5350,201
|
|
20230628,093200,72204430,5380,5380,5380,5380,0
|
|
20230628,093100,72204430,5380,5380,5380,5380,0
|
|
20230628,093000,72204430,5380,5380,5380,5380,0
|
|
20230628,092900,72204430,5380,5350,5380,5350,15
|
|
20230628,092800,72124150,5350,5350,5350,5350,0
|
|
20230628,092700,72124150,5350,5350,5350,5350,379
|
|
20230628,092600,70096500,5350,5360,5360,5350,90
|
|
20230628,092500,69614600,5360,5350,5360,5350,188
|
|
20230628,092400,68608500,5350,5360,5360,5350,372
|
|
20230628,092300,66618000,5370,5370,5370,5370,21
|
|
20230628,092200,66505230,5390,5390,5390,5390,1
|
|
20230628,092100,66499840,5330,5380,5380,5330,4694
|
|
20230628,092000,41365780,5380,5390,5390,5380,565
|
|
20230628,091900,38325380,5390,5390,5390,5390,1
|
|
20230628,091800,38319990,5390,5390,5390,5390,0
|
|
20230628,091700,38319990,5390,5390,5390,5390,30
|
|
20230628,091600,38158290,5400,5400,5400,5400,1
|
|
20230628,091500,38152890,5380,5390,5390,5380,180
|
|
20230628,091400,37184360,5400,5400,5400,5400,1
|
|
20230628,091300,37178960,5380,5400,5400,5380,435
|
|
20230628,091200,34836660,5390,5390,5390,5390,0
|
|
20230628,091100,34836660,5390,5400,5400,5390,221
|
|
20230628,091000,33644270,5400,5410,5410,5400,880
|
|
20230628,090900,28884470,5410,5410,5410,5410,2
|
|
20230628,090800,28873650,5450,5390,5450,5380,1751
|
|
20230628,090700,19403110,5410,5410,5410,5410,10
|
|
20230628,090600,19349010,5420,5420,5420,5420,1
|
|
20230628,090500,19343590,5380,5400,5400,5380,768
|
|
20230628,090400,15209830,5400,5410,5410,5400,384
|
|
20230628,090300,13136210,5410,5420,5490,5410,1118
|
|
20230628,090200,7071630,5410,5410,5410,5410,108
|
|
20230628,090100,6487350,5410,5400,5410,5400,379
|
|
20230628,090000,4437120,5380,5380,5400,5380,824
|