617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191400,930334280,5640,5640,5640,5640,3396
|
|
20230629,191300,930334280,5640,5640,5640,5640,0
|
|
20230629,191200,930334280,5640,5640,5640,5640,0
|
|
20230629,191100,930334280,5640,5640,5640,5640,0
|
|
20230629,191000,930334280,5640,5640,5640,5640,0
|
|
20230629,190900,930334280,5640,5640,5640,5640,0
|
|
20230629,190800,930334280,5640,5640,5640,5640,0
|
|
20230629,190700,930334280,5640,5640,5640,5640,0
|
|
20230629,190600,930334280,5640,5640,5640,5640,0
|
|
20230629,190500,930334280,5640,5640,5640,5640,0
|
|
20230629,190400,930334280,5640,5640,5640,5640,0
|
|
20230629,190300,930334280,5640,5640,5640,5640,0
|
|
20230629,190200,930334280,5640,5640,5640,5640,0
|
|
20230629,190100,930334280,5640,5640,5640,5640,0
|
|
20230629,190000,930334280,5640,5640,5640,5640,0
|
|
20230629,185900,930334280,5640,5640,5640,5640,0
|
|
20230629,185800,930334280,5640,5640,5640,5640,0
|
|
20230629,185700,930334280,5640,5640,5640,5640,0
|
|
20230629,185600,930334280,5640,5640,5640,5640,0
|
|
20230629,185500,930334280,5640,5640,5640,5640,0
|
|
20230629,185400,930334280,5640,5640,5640,5640,0
|
|
20230629,185300,930334280,5640,5640,5640,5640,0
|
|
20230629,185200,930334280,5640,5640,5640,5640,0
|
|
20230629,185100,930334280,5640,5640,5640,5640,0
|
|
20230629,185000,930334280,5640,5640,5640,5640,0
|
|
20230629,184900,930334280,5640,5640,5640,5640,0
|
|
20230629,184800,930334280,5640,5640,5640,5640,0
|
|
20230629,184700,930334280,5640,5640,5640,5640,0
|
|
20230629,184600,930334280,5640,5640,5640,5640,0
|
|
20230629,184500,930334280,5640,5640,5640,5640,0
|
|
20230629,184400,930334280,5640,5640,5640,5640,3396
|
|
20230629,184300,930334280,5640,5640,5640,5640,0
|
|
20230629,184200,930334280,5640,5640,5640,5640,0
|
|
20230629,184100,930334280,5640,5640,5640,5640,0
|
|
20230629,184000,930334280,5640,5640,5640,5640,0
|
|
20230629,183900,930334280,5640,5640,5640,5640,0
|
|
20230629,183800,930334280,5640,5640,5640,5640,0
|
|
20230629,183700,930334280,5640,5640,5640,5640,0
|
|
20230629,183600,930334280,5640,5640,5640,5640,0
|
|
20230629,183500,930334280,5640,5640,5640,5640,0
|
|
20230629,183400,930334280,5640,5640,5640,5640,0
|
|
20230629,183300,930334280,5640,5640,5640,5640,0
|
|
20230629,183200,930334280,5640,5640,5640,5640,0
|
|
20230629,183100,930334280,5640,5640,5640,5640,0
|
|
20230629,183000,930334280,5640,5640,5640,5640,0
|
|
20230629,182900,930334280,5640,5640,5640,5640,0
|
|
20230629,182800,930334280,5640,5640,5640,5640,0
|
|
20230629,182700,930334280,5640,5640,5640,5640,0
|
|
20230629,182600,930334280,5640,5640,5640,5640,0
|
|
20230629,182500,930334280,5640,5640,5640,5640,0
|
|
20230629,182400,930334280,5640,5640,5640,5640,0
|
|
20230629,182300,930334280,5640,5640,5640,5640,0
|
|
20230629,182200,930334280,5640,5640,5640,5640,0
|
|
20230629,182100,930334280,5640,5640,5640,5640,0
|
|
20230629,182000,930334280,5640,5640,5640,5640,0
|
|
20230629,181900,930334280,5640,5640,5640,5640,0
|
|
20230629,181800,930334280,5640,5640,5640,5640,0
|
|
20230629,181700,930334280,5640,5640,5640,5640,0
|
|
20230629,181600,930334280,5640,5640,5640,5640,0
|
|
20230629,181500,930334280,5640,5640,5640,5640,0
|
|
20230629,181400,930334280,5640,5640,5640,5640,3396
|
|
20230629,181300,930334280,5640,5640,5640,5640,0
|
|
20230629,181200,930334280,5640,5640,5640,5640,0
|
|
20230629,181100,930334280,5640,5640,5640,5640,0
|
|
20230629,181000,930334280,5640,5640,5640,5640,0
|
|
20230629,180900,930334280,5640,5640,5640,5640,0
|
|
20230629,180800,930334280,5640,5640,5640,5640,0
|
|
20230629,180700,930334280,5640,5640,5640,5640,0
|
|
20230629,180600,930334280,5640,5640,5640,5640,0
|
|
20230629,180500,930334280,5640,5640,5640,5640,0
|
|
20230629,180400,930334280,5640,5640,5640,5640,0
|
|
20230629,180300,930334280,5640,5640,5640,5640,0
|
|
20230629,180200,930334280,5640,5640,5640,5640,0
|
|
20230629,180100,930334280,5640,5640,5640,5640,0
|
|
20230629,180000,930334280,5640,5640,5640,5640,0
|
|
20230629,175900,930334280,5640,5640,5640,5640,0
|
|
20230629,175800,930334280,5640,5640,5640,5640,0
|
|
20230629,175700,930334280,5640,5640,5640,5640,0
|
|
20230629,175600,930334280,5640,5640,5640,5640,0
|
|
20230629,175500,930334280,5640,5640,5640,5640,0
|
|
20230629,175400,930334280,5640,5640,5640,5640,0
|
|
20230629,175300,930334280,5640,5640,5640,5640,0
|
|
20230629,175200,930334280,5640,5640,5640,5640,0
|
|
20230629,175100,930334280,5640,5640,5640,5640,0
|
|
20230629,175000,930334280,5640,5640,5640,5640,0
|
|
20230629,174900,930334280,5640,5640,5640,5640,0
|
|
20230629,174800,930334280,5640,5640,5640,5640,0
|
|
20230629,174700,930334280,5640,5640,5640,5640,0
|
|
20230629,174600,930334280,5640,5640,5640,5640,0
|
|
20230629,174500,930334280,5640,5640,5640,5640,0
|
|
20230629,174400,930334280,5640,5640,5640,5640,3396
|
|
20230629,174300,930334280,5640,5640,5640,5640,0
|
|
20230629,174200,930334280,5640,5640,5640,5640,0
|
|
20230629,174100,930334280,5640,5640,5640,5640,0
|
|
20230629,174000,930334280,5640,5640,5640,5640,0
|
|
20230629,173900,930334280,5640,5640,5640,5640,0
|
|
20230629,173800,930334280,5640,5640,5640,5640,0
|
|
20230629,173700,930334280,5640,5640,5640,5640,0
|
|
20230629,173600,930334280,5640,5640,5640,5640,0
|
|
20230629,173500,930334280,5640,5640,5640,5640,0
|
|
20230629,173400,930334280,5640,5640,5640,5640,0
|
|
20230629,173300,930334280,5640,5640,5640,5640,0
|
|
20230629,173200,930334280,5640,5640,5640,5640,0
|
|
20230629,173100,930334280,5640,5640,5640,5640,0
|
|
20230629,173000,930334280,5640,5640,5640,5640,0
|
|
20230629,172900,930334280,5640,5640,5640,5640,0
|
|
20230629,172800,930334280,5640,5640,5640,5640,0
|
|
20230629,172700,930334280,5640,5640,5640,5640,0
|
|
20230629,172600,930334280,5640,5640,5640,5640,0
|
|
20230629,172500,930334280,5640,5640,5640,5640,0
|
|
20230629,172400,930334280,5640,5640,5640,5640,0
|
|
20230629,172300,930334280,5640,5640,5640,5640,0
|
|
20230629,172200,930334280,5640,5640,5640,5640,0
|
|
20230629,172100,930334280,5640,5640,5640,5640,0
|
|
20230629,172000,930334280,5640,5640,5640,5640,0
|
|
20230629,171900,930334280,5640,5640,5640,5640,0
|
|
20230629,171800,930334280,5640,5640,5640,5640,0
|
|
20230629,171700,930334280,5640,5640,5640,5640,0
|
|
20230629,171600,930334280,5640,5640,5640,5640,0
|
|
20230629,171500,930334280,5640,5640,5640,5640,0
|
|
20230629,171400,930334280,5640,5640,5640,5640,3396
|
|
20230629,171300,930334280,5640,5640,5640,5640,0
|
|
20230629,171200,930334280,5640,5640,5640,5640,0
|
|
20230629,171100,930334280,5640,5640,5640,5640,0
|
|
20230629,171000,930334280,5640,5640,5640,5640,0
|
|
20230629,170900,930334280,5640,5640,5640,5640,0
|
|
20230629,170800,930334280,5640,5640,5640,5640,0
|
|
20230629,170700,930334280,5640,5640,5640,5640,0
|
|
20230629,170600,930334280,5640,5640,5640,5640,0
|
|
20230629,170500,930334280,5640,5640,5640,5640,0
|
|
20230629,170400,930334280,5640,5640,5640,5640,0
|
|
20230629,170300,930334280,5640,5640,5640,5640,0
|
|
20230629,170200,930334280,5640,5640,5640,5640,0
|
|
20230629,170100,930334280,5640,5640,5640,5640,0
|
|
20230629,170000,930334280,5640,5640,5640,5640,0
|
|
20230629,165900,930334280,5640,5640,5640,5640,0
|
|
20230629,165800,930334280,5640,5640,5640,5640,0
|
|
20230629,165700,930334280,5640,5640,5640,5640,0
|
|
20230629,165600,930334280,5640,5640,5640,5640,0
|
|
20230629,165500,930334280,5640,5640,5640,5640,0
|
|
20230629,165400,930334280,5640,5640,5640,5640,0
|
|
20230629,165300,930334280,5640,5640,5640,5640,0
|
|
20230629,165200,930334280,5640,5640,5640,5640,0
|
|
20230629,165100,930334280,5640,5640,5640,5640,0
|
|
20230629,165000,930334280,5640,5640,5640,5640,0
|
|
20230629,164900,930334280,5640,5640,5640,5640,0
|
|
20230629,164800,930334280,5640,5640,5640,5640,0
|
|
20230629,164700,930334280,5640,5640,5640,5640,0
|
|
20230629,164600,930334280,5640,5640,5640,5640,0
|
|
20230629,164500,930334280,5640,5640,5640,5640,0
|
|
20230629,164400,930334280,5640,5640,5640,5640,3396
|
|
20230629,164300,930334280,5640,5640,5640,5640,0
|
|
20230629,164200,930334280,5640,5640,5640,5640,0
|
|
20230629,164100,930334280,5640,5640,5640,5640,0
|
|
20230629,164000,930334280,5640,5640,5640,5640,0
|
|
20230629,163900,930334280,5640,5640,5640,5640,0
|
|
20230629,163800,930334280,5640,5640,5640,5640,0
|
|
20230629,163700,930334280,5640,5640,5640,5640,0
|
|
20230629,163600,930334280,5640,5640,5640,5640,0
|
|
20230629,163500,930334280,5640,5640,5640,5640,0
|
|
20230629,163400,930334280,5640,5640,5640,5640,0
|
|
20230629,163300,930334280,5640,5640,5640,5640,0
|
|
20230629,163200,930334280,5640,5640,5640,5640,0
|
|
20230629,163100,930334280,5640,5640,5640,5640,0
|
|
20230629,163000,930334280,5640,5640,5640,5640,0
|
|
20230629,162900,930334280,5640,5640,5640,5640,0
|
|
20230629,162800,930334280,5640,5640,5640,5640,0
|
|
20230629,162700,930334280,5640,5640,5640,5640,0
|
|
20230629,162600,930334280,5640,5640,5640,5640,0
|
|
20230629,162500,930334280,5640,5640,5640,5640,0
|
|
20230629,162400,930334280,5640,5640,5640,5640,0
|
|
20230629,162300,930334280,5640,5640,5640,5640,0
|
|
20230629,162200,930334280,5640,5640,5640,5640,0
|
|
20230629,162100,930334280,5640,5640,5640,5640,0
|
|
20230629,162000,930334280,5640,5640,5640,5640,0
|
|
20230629,161900,930334280,5640,5640,5640,5640,0
|
|
20230629,161800,930334280,5640,5640,5640,5640,0
|
|
20230629,161700,930334280,5640,5640,5640,5640,0
|
|
20230629,161600,930334280,5640,5640,5640,5640,0
|
|
20230629,161500,930334280,5640,5640,5640,5640,0
|
|
20230629,161400,930334280,5640,5640,5640,5640,3396
|
|
20230629,161300,930334280,5640,5640,5640,5640,0
|
|
20230629,161200,930334280,5640,5640,5640,5640,0
|
|
20230629,161100,930334280,5640,5640,5640,5640,0
|
|
20230629,161000,930334280,5640,5640,5640,5640,0
|
|
20230629,160900,930334280,5640,5640,5640,5640,0
|
|
20230629,160800,930334280,5640,5640,5640,5640,0
|
|
20230629,160700,930334280,5640,5640,5640,5640,0
|
|
20230629,160600,930334280,5640,5640,5640,5640,0
|
|
20230629,160500,930334280,5640,5640,5640,5640,0
|
|
20230629,160400,930334280,5640,5640,5640,5640,0
|
|
20230629,160300,930334280,5640,5640,5640,5640,0
|
|
20230629,160200,930334280,5640,5640,5640,5640,0
|
|
20230629,160100,930334280,5640,5640,5640,5640,0
|
|
20230629,160000,930334280,5640,5640,5640,5640,0
|
|
20230629,155900,930334280,5640,5640,5640,5640,0
|
|
20230629,155800,930334280,5640,5640,5640,5640,0
|
|
20230629,155700,930334280,5640,5640,5640,5640,0
|
|
20230629,155600,930334280,5640,5640,5640,5640,0
|
|
20230629,155500,930334280,5640,5640,5640,5640,0
|
|
20230629,155400,930334280,5640,5640,5640,5640,0
|
|
20230629,155300,930334280,5640,5640,5640,5640,0
|
|
20230629,155200,930334280,5640,5640,5640,5640,0
|
|
20230629,155100,930334280,5640,5640,5640,5640,0
|
|
20230629,155000,930334280,5640,5640,5640,5640,0
|
|
20230629,154900,930334280,5640,5640,5640,5640,0
|
|
20230629,154800,930334280,5640,5640,5640,5640,0
|
|
20230629,154700,930334280,5640,5640,5640,5640,0
|
|
20230629,154600,930334280,5640,5640,5640,5640,0
|
|
20230629,154500,930334280,5640,5640,5640,5640,0
|
|
20230629,154400,930334280,5640,5640,5640,5640,3396
|
|
20230629,154300,930334280,5640,5640,5640,5640,0
|
|
20230629,154200,930334280,5640,5640,5640,5640,0
|
|
20230629,154100,930334280,5640,5640,5640,5640,0
|
|
20230629,154000,930334280,5640,5640,5640,5640,0
|
|
20230629,153900,930334280,5640,5640,5640,5640,0
|
|
20230629,153800,930334280,5640,5640,5640,5640,0
|
|
20230629,153700,930334280,5640,5640,5640,5640,0
|
|
20230629,153600,930334280,5640,5640,5640,5640,0
|
|
20230629,153500,930334280,5640,5640,5640,5640,0
|
|
20230629,153400,930334280,5640,5640,5640,5640,0
|
|
20230629,153300,930334280,5640,5640,5640,5640,0
|
|
20230629,153200,930334280,5640,5640,5640,5640,0
|
|
20230629,153100,930334280,5640,5640,5640,5640,0
|
|
20230629,153000,930334280,5640,5640,5640,5640,3396
|
|
20230629,152900,911180840,5660,5660,5660,5660,0
|
|
20230629,152800,911180840,5660,5660,5660,5660,0
|
|
20230629,152700,911180840,5660,5660,5660,5660,0
|
|
20230629,152600,911180840,5660,5660,5660,5660,0
|
|
20230629,152500,911180840,5660,5660,5660,5660,0
|
|
20230629,152400,911180840,5660,5660,5660,5660,0
|
|
20230629,152300,911180840,5660,5660,5660,5660,0
|
|
20230629,152200,911180840,5660,5660,5660,5660,0
|
|
20230629,152100,911180840,5660,5660,5660,5660,0
|
|
20230629,152000,911180840,5660,5660,5660,5660,0
|
|
20230629,151900,911180840,5660,5650,5660,5650,13
|
|
20230629,151800,911107370,5650,5650,5660,5650,820
|
|
20230629,151700,906474350,5640,5650,5650,5640,2127
|
|
20230629,151600,894457800,5660,5660,5660,5660,257
|
|
20230629,151500,893003180,5660,5660,5670,5660,163
|
|
20230629,151400,892080450,5660,5660,5670,5650,881
|
|
20230629,151300,887098610,5660,5660,5670,5660,433
|
|
20230629,151200,884647770,5650,5670,5670,5650,111
|
|
20230629,151100,884020360,5680,5670,5680,5660,212
|
|
20230629,151000,882818400,5660,5650,5670,5650,366
|
|
20230629,150900,880743800,5650,5650,5650,5650,10
|
|
20230629,150800,880687300,5660,5660,5660,5660,0
|
|
20230629,150700,880687300,5660,5660,5660,5660,2
|
|
20230629,150600,880675980,5640,5640,5640,5640,0
|
|
20230629,150500,880675980,5640,5640,5640,5640,0
|
|
20230629,150400,880675980,5640,5640,5640,5640,0
|
|
20230629,150300,880675980,5640,5640,5640,5640,0
|
|
20230629,150200,880675980,5640,5650,5650,5640,1139
|
|
20230629,150100,874250800,5650,5660,5660,5650,3510
|
|
20230629,150000,854389200,5660,5660,5660,5660,4
|
|
20230629,145900,854366560,5660,5660,5660,5660,0
|
|
20230629,145800,854366560,5660,5670,5670,5660,201
|
|
20230629,145700,853228800,5660,5660,5660,5660,0
|
|
20230629,145600,853228800,5660,5660,5660,5660,0
|
|
20230629,145500,853228800,5660,5660,5660,5660,0
|
|
20230629,145400,853228800,5660,5660,5660,5660,0
|
|
20230629,145300,853228800,5660,5660,5660,5660,0
|
|
20230629,145200,853228800,5660,5660,5660,5660,0
|
|
20230629,145100,853228800,5660,5660,5660,5660,237
|
|
20230629,145000,851887380,5660,5660,5660,5660,0
|
|
20230629,144900,851887380,5660,5660,5660,5660,1058
|
|
20230629,144800,845899100,5660,5670,5670,5660,1487
|
|
20230629,144700,837472300,5670,5670,5670,5670,10
|
|
20230629,144600,837415600,5680,5660,5680,5660,268
|
|
20230629,144500,835896720,5670,5670,5670,5670,15
|
|
20230629,144400,835811670,5660,5660,5660,5660,18
|
|
20230629,144300,835709790,5670,5670,5670,5670,0
|
|
20230629,144200,835709790,5670,5670,5670,5670,496
|
|
20230629,144100,832897470,5680,5680,5680,5680,2
|
|
20230629,144000,832886110,5670,5670,5670,5670,0
|
|
20230629,143900,832886110,5670,5670,5670,5670,1352
|
|
20230629,143800,825220270,5670,5670,5670,5670,20
|
|
20230629,143700,825106870,5670,5670,5670,5670,0
|
|
20230629,143600,825106870,5670,5650,5670,5650,1763
|
|
20230629,143500,815116870,5660,5660,5660,5660,20
|
|
20230629,143400,815003670,5660,5660,5660,5660,0
|
|
20230629,143300,815003670,5660,5660,5660,5660,0
|
|
20230629,143200,815003670,5660,5660,5660,5660,0
|
|
20230629,143100,815003670,5660,5660,5660,5660,1
|
|
20230629,143000,814998010,5650,5650,5650,5650,10
|
|
20230629,142900,814941510,5650,5650,5650,5650,725
|
|
20230629,142800,810845260,5660,5660,5660,5660,0
|
|
20230629,142700,810845260,5660,5660,5660,5660,0
|
|
20230629,142600,810845260,5660,5660,5660,5660,1
|
|
20230629,142500,810839600,5660,5660,5660,5660,6
|
|
20230629,142400,810805640,5650,5650,5650,5650,0
|
|
20230629,142300,810805640,5650,5650,5650,5650,10
|
|
20230629,142200,810749140,5650,5650,5650,5650,177
|
|
20230629,142100,809749090,5650,5650,5650,5650,100
|
|
20230629,142000,809184090,5650,5650,5650,5650,100
|
|
20230629,141900,808619090,5650,5670,5670,5650,1003
|
|
20230629,141800,802952090,5660,5660,5660,5660,16
|
|
20230629,141700,802861530,5660,5650,5660,5650,22
|
|
20230629,141600,802737030,5650,5650,5650,5650,2
|
|
20230629,141500,802725730,5640,5630,5640,5630,65
|
|
20230629,141400,802359140,5630,5630,5630,5630,10
|
|
20230629,141300,802302840,5630,5630,5630,5630,0
|
|
20230629,141200,802302840,5630,5640,5640,5630,634
|
|
20230629,141100,798728470,5640,5640,5640,5640,500
|
|
20230629,141000,795908470,5640,5640,5640,5640,80
|
|
20230629,140900,795457270,5630,5630,5630,5630,0
|
|
20230629,140800,795457270,5630,5660,5660,5630,500
|
|
20230629,140700,792637300,5660,5640,5660,5640,523
|
|
20230629,140600,789682570,5640,5640,5640,5640,317
|
|
20230629,140500,787894690,5640,5640,5640,5640,6
|
|
20230629,140400,787860850,5640,5640,5640,5640,149
|
|
20230629,140300,787020490,5640,5640,5640,5640,29
|
|
20230629,140200,786856930,5640,5640,5640,5640,199
|
|
20230629,140100,785734570,5640,5640,5640,5640,53
|
|
20230629,140000,785435650,5640,5640,5640,5640,19
|
|
20230629,135900,785328490,5650,5650,5650,5640,521
|
|
20230629,135800,782385020,5650,5650,5650,5650,0
|
|
20230629,135700,782385020,5650,5650,5650,5650,7
|
|
20230629,135600,782345470,5660,5660,5660,5660,0
|
|
20230629,135500,782345470,5660,5660,5660,5660,0
|
|
20230629,135400,782345470,5660,5660,5660,5660,0
|
|
20230629,135300,782345470,5660,5650,5660,5650,22
|
|
20230629,135200,782220960,5660,5640,5660,5640,194
|
|
20230629,135100,781125660,5640,5640,5640,5640,7
|
|
20230629,135000,781086180,5640,5640,5640,5640,192
|
|
20230629,134900,780003300,5650,5650,5650,5650,1
|
|
20230629,134800,779997650,5650,5650,5650,5650,0
|
|
20230629,134700,779997650,5650,5650,5650,5650,0
|
|
20230629,134600,779997650,5650,5650,5650,5650,0
|
|
20230629,134500,779997650,5650,5650,5650,5650,46
|
|
20230629,134400,779737750,5640,5650,5650,5640,2
|
|
20230629,134300,779726460,5640,5640,5640,5640,16
|
|
20230629,134200,779636220,5640,5640,5640,5640,10
|
|
20230629,134100,779579820,5640,5650,5650,5640,265
|
|
20230629,134000,778082660,5650,5650,5650,5650,0
|
|
20230629,133900,778082660,5650,5650,5650,5650,0
|
|
20230629,133800,778082660,5650,5650,5650,5650,0
|
|
20230629,133700,778082660,5650,5650,5650,5650,13
|
|
20230629,133600,778009210,5650,5650,5650,5650,48
|
|
20230629,133500,777738010,5650,5650,5650,5650,322
|
|
20230629,133400,775918710,5650,5650,5650,5650,29
|
|
20230629,133300,775754860,5650,5650,5650,5650,279
|
|
20230629,133200,774178510,5650,5650,5650,5650,529
|
|
20230629,133100,771189660,5660,5660,5660,5660,0
|
|
20230629,133000,771189660,5660,5660,5660,5660,0
|
|
20230629,132900,771189660,5660,5660,5660,5660,0
|
|
20230629,132800,771189660,5660,5660,5660,5660,30
|
|
20230629,132700,771019860,5660,5660,5660,5660,60
|
|
20230629,132600,770680260,5660,5660,5660,5660,0
|
|
20230629,132500,770680260,5660,5650,5660,5650,1185
|
|
20230629,132400,763973780,5650,5650,5650,5650,28
|
|
20230629,132300,763815580,5650,5650,5650,5650,0
|
|
20230629,132200,763815580,5650,5650,5650,5650,0
|
|
20230629,132100,763815580,5650,5650,5650,5650,0
|
|
20230629,132000,763815580,5650,5650,5650,5650,0
|
|
20230629,131900,763815580,5650,5650,5650,5650,0
|
|
20230629,131800,763815580,5650,5650,5650,5650,1
|
|
20230629,131700,763809930,5640,5640,5640,5640,8
|
|
20230629,131600,763764810,5640,5640,5640,5640,14
|
|
20230629,131500,763685850,5650,5650,5650,5650,220
|
|
20230629,131400,762442850,5650,5650,5650,5650,3
|
|
20230629,131300,762425900,5650,5650,5650,5650,6
|
|
20230629,131200,762392000,5650,5650,5650,5650,88
|
|
20230629,131100,761894800,5650,5640,5660,5640,94
|
|
20230629,131000,761363140,5640,5640,5640,5640,107
|
|
20230629,130900,760759660,5640,5640,5640,5640,0
|
|
20230629,130800,760759660,5640,5640,5640,5640,10
|
|
20230629,130700,760703260,5640,5640,5640,5640,0
|
|
20230629,130600,760703260,5640,5640,5640,5640,6
|
|
20230629,130500,760669420,5630,5630,5630,5630,1
|
|
20230629,130400,760663790,5630,5630,5630,5630,0
|
|
20230629,130300,760663790,5630,5630,5630,5630,0
|
|
20230629,130200,760663790,5630,5610,5630,5580,6294
|
|
20230629,130100,725454810,5600,5630,5630,5600,6050
|
|
20230629,130000,691542070,5620,5620,5620,5620,1500
|
|
20230629,125900,683112070,5630,5630,5630,5630,2000
|
|
20230629,125800,671852070,5630,5630,5630,5630,0
|
|
20230629,125700,671852070,5630,5630,5630,5630,0
|
|
20230629,125600,671852070,5630,5630,5630,5630,150
|
|
20230629,125500,671007570,5630,5640,5640,5630,100
|
|
20230629,125400,670444560,5630,5630,5630,5630,0
|
|
20230629,125300,670444560,5630,5630,5630,5630,650
|
|
20230629,125200,666785060,5630,5630,5630,5630,56
|
|
20230629,125100,666469780,5630,5630,5630,5630,630
|
|
20230629,125000,662922880,5630,5640,5640,5610,9551
|
|
20230629,124900,609282230,5640,5640,5640,5640,210
|
|
20230629,124800,608097830,5640,5640,5640,5640,14
|
|
20230629,124700,608018870,5640,5640,5640,5640,293
|
|
20230629,124600,606366350,5650,5650,5650,5650,5
|
|
20230629,124500,606338100,5660,5650,5660,5650,100
|
|
20230629,124400,605772120,5650,5650,5650,5650,47
|
|
20230629,124300,605506570,5660,5660,5660,5660,0
|
|
20230629,124200,605506570,5660,5660,5660,5660,2
|
|
20230629,124100,605495250,5660,5660,5660,5660,1
|
|
20230629,124000,605489590,5660,5660,5660,5660,1
|
|
20230629,123900,605483930,5670,5670,5670,5670,1
|
|
20230629,123800,605478260,5670,5670,5670,5670,2667
|
|
20230629,123700,590356370,5670,5670,5670,5670,1
|
|
20230629,123600,590350700,5670,5660,5670,5660,16
|
|
20230629,123500,590259990,5670,5670,5680,5660,268
|
|
20230629,123400,588740150,5680,5670,5680,5670,500
|
|
20230629,123300,585903750,5670,5660,5670,5660,50
|
|
20230629,123200,585620390,5650,5650,5650,5650,100
|
|
20230629,123100,585055390,5650,5650,5650,5650,250
|
|
20230629,123000,583642890,5650,5650,5650,5650,0
|
|
20230629,122900,583642890,5650,5650,5650,5650,81
|
|
20230629,122800,583185240,5650,5650,5650,5650,40
|
|
20230629,122700,582959240,5660,5660,5660,5660,0
|
|
20230629,122600,582959240,5660,5660,5660,5650,71
|
|
20230629,122500,582558070,5650,5650,5650,5650,0
|
|
20230629,122400,582558070,5650,5650,5650,5650,12
|
|
20230629,122300,582490270,5650,5650,5650,5650,350
|
|
20230629,122200,580512770,5640,5640,5640,5640,0
|
|
20230629,122100,580512770,5640,5640,5640,5640,0
|
|
20230629,122000,580512770,5640,5650,5650,5640,901
|
|
20230629,121900,575426120,5670,5670,5670,5670,4
|
|
20230629,121800,575403440,5650,5650,5650,5650,38
|
|
20230629,121700,575188740,5650,5650,5650,5650,0
|
|
20230629,121600,575188740,5650,5650,5650,5650,0
|
|
20230629,121500,575188740,5650,5650,5650,5650,100
|
|
20230629,121400,574623740,5650,5650,5650,5650,0
|
|
20230629,121300,574623740,5650,5650,5650,5650,0
|
|
20230629,121200,574623740,5650,5650,5650,5650,120
|
|
20230629,121100,573945740,5670,5670,5670,5670,0
|
|
20230629,121000,573945740,5670,5670,5670,5670,0
|
|
20230629,120900,573945740,5670,5670,5670,5670,100
|
|
20230629,120800,573378740,5650,5650,5650,5650,0
|
|
20230629,120700,573378740,5650,5650,5650,5650,0
|
|
20230629,120600,573378740,5650,5650,5650,5650,50
|
|
20230629,120500,573096240,5650,5650,5650,5650,13
|
|
20230629,120400,573022790,5640,5640,5640,5640,2001
|
|
20230629,120300,561737150,5660,5660,5660,5660,0
|
|
20230629,120200,561737150,5660,5660,5660,5660,149
|
|
20230629,120100,560893810,5640,5660,5660,5640,22
|
|
20230629,120000,560769670,5690,5660,5690,5620,4053
|
|
20230629,115900,537960360,5670,5660,5670,5660,76
|
|
20230629,115800,537530130,5670,5670,5670,5670,7
|
|
20230629,115700,537490440,5670,5670,5670,5670,520
|
|
20230629,115600,534542040,5680,5680,5680,5680,0
|
|
20230629,115500,534542040,5680,5680,5680,5680,0
|
|
20230629,115400,534542040,5680,5680,5680,5680,0
|
|
20230629,115300,534542040,5680,5680,5680,5680,7
|
|
20230629,115200,534502280,5670,5670,5670,5670,14
|
|
20230629,115100,534422900,5670,5670,5670,5670,13
|
|
20230629,115000,534349190,5670,5680,5680,5670,372
|
|
20230629,114900,532237620,5680,5680,5680,5680,1
|
|
20230629,114800,532231940,5690,5690,5690,5690,47
|
|
20230629,114700,531964510,5690,5690,5690,5690,0
|
|
20230629,114600,531964510,5690,5690,5690,5690,1
|
|
20230629,114500,531958820,5690,5690,5690,5690,0
|
|
20230629,114400,531958820,5690,5690,5690,5690,3
|
|
20230629,114300,531941750,5690,5690,5690,5690,12
|
|
20230629,114200,531873470,5690,5690,5690,5690,10
|
|
20230629,114100,531816570,5690,5690,5690,5690,5
|
|
20230629,114000,531788120,5690,5690,5690,5670,3
|
|
20230629,113900,531771070,5690,5690,5690,5690,5
|
|
20230629,113800,531742620,5690,5690,5690,5690,5
|
|
20230629,113700,531714170,5690,5690,5690,5690,2
|
|
20230629,113600,531702790,5700,5660,5700,5650,462
|
|
20230629,113500,529086630,5660,5670,5670,5660,481
|
|
20230629,113400,526362660,5670,5670,5670,5670,118
|
|
20230629,113300,525693600,5680,5680,5680,5680,0
|
|
20230629,113200,525693600,5680,5680,5680,5680,20
|
|
20230629,113100,525580000,5680,5680,5680,5680,1
|
|
20230629,113000,525574320,5680,5680,5680,5680,109
|
|
20230629,112900,524955200,5690,5690,5690,5690,5
|
|
20230629,112800,524926750,5690,5690,5690,5690,0
|
|
20230629,112700,524926750,5690,5680,5690,5680,268
|
|
20230629,112600,523401850,5680,5690,5690,5630,4525
|
|
20230629,112500,497856850,5680,5680,5680,5680,0
|
|
20230629,112400,497856850,5680,5680,5680,5680,210
|
|
20230629,112300,496664050,5690,5690,5690,5690,0
|
|
20230629,112200,496664050,5690,5670,5700,5670,1062
|
|
20230629,112100,490621150,5650,5710,5710,5610,16964
|
|
20230629,112000,394675480,5710,5710,5710,5710,7
|
|
20230629,111900,394635510,5700,5700,5700,5700,0
|
|
20230629,111800,394635510,5700,5700,5700,5700,10
|
|
20230629,111700,394578510,5700,5700,5700,5700,1
|
|
20230629,111600,394572810,5690,5700,5700,5690,74
|
|
20230629,111500,394151730,5700,5700,5700,5700,433
|
|
20230629,111400,391683630,5710,5710,5710,5710,0
|
|
20230629,111300,391683630,5710,5710,5710,5710,0
|
|
20230629,111200,391683630,5710,5710,5710,5710,2
|
|
20230629,111100,391672210,5690,5710,5710,5690,14
|
|
20230629,111000,391592530,5710,5710,5710,5710,0
|
|
20230629,110900,391592530,5710,5710,5710,5710,2
|
|
20230629,110800,391581110,5700,5700,5700,5700,507
|
|
20230629,110700,388691210,5720,5690,5720,5690,8
|
|
20230629,110600,388645640,5690,5690,5690,5690,104
|
|
20230629,110500,388053880,5690,5700,5700,5690,36
|
|
20230629,110400,387848690,5690,5690,5690,5690,0
|
|
20230629,110300,387848690,5690,5690,5690,5690,0
|
|
20230629,110200,387848690,5690,5690,5690,5690,9
|
|
20230629,110100,387797480,5690,5690,5690,5690,0
|
|
20230629,110000,387797480,5690,5690,5690,5690,18
|
|
20230629,105900,387695060,5690,5690,5690,5690,2
|
|
20230629,105800,387683680,5690,5690,5690,5690,0
|
|
20230629,105700,387683680,5690,5690,5690,5690,0
|
|
20230629,105600,387683680,5690,5690,5690,5690,34
|
|
20230629,105500,387490220,5690,5690,5690,5690,3
|
|
20230629,105400,387473150,5690,5690,5690,5690,0
|
|
20230629,105300,387473150,5690,5690,5690,5690,100
|
|
20230629,105200,386904150,5680,5680,5680,5680,66
|
|
20230629,105100,386529270,5680,5690,5690,5680,314
|
|
20230629,105000,384745110,5690,5690,5690,5690,5
|
|
20230629,104900,384716660,5690,5690,5690,5690,0
|
|
20230629,104800,384716660,5690,5690,5690,5690,80
|
|
20230629,104700,384261460,5690,5680,5690,5680,151
|
|
20230629,104600,383402570,5680,5680,5680,5680,86
|
|
20230629,104500,382914090,5680,5680,5690,5680,695
|
|
20230629,104400,378966420,5680,5690,5690,5680,1125
|
|
20230629,104300,372573130,5690,5690,5690,5690,1367
|
|
20230629,104200,364794900,5700,5700,5700,5700,0
|
|
20230629,104100,364794900,5700,5700,5700,5700,71
|
|
20230629,104000,364390200,5700,5700,5700,5700,0
|
|
20230629,103900,364390200,5700,5700,5700,5700,1
|
|
20230629,103800,364384500,5700,5700,5700,5700,100
|
|
20230629,103700,363814500,5710,5710,5710,5710,0
|
|
20230629,103600,363814500,5710,5710,5710,5710,2
|
|
20230629,103500,363803080,5710,5710,5710,5710,15
|
|
20230629,103400,363717430,5710,5710,5710,5710,0
|
|
20230629,103300,363717430,5710,5710,5710,5710,91
|
|
20230629,103200,363197820,5710,5710,5710,5710,28
|
|
20230629,103100,363037940,5700,5700,5700,5700,0
|
|
20230629,103000,363037940,5700,5700,5700,5700,11
|
|
20230629,102900,362975240,5700,5700,5700,5700,255
|
|
20230629,102800,361521740,5700,5710,5710,5700,56
|
|
20230629,102700,361202000,5700,5700,5700,5700,0
|
|
20230629,102600,361202000,5700,5700,5700,5700,0
|
|
20230629,102500,361202000,5700,5700,5710,5700,10
|
|
20230629,102400,361144970,5700,5700,5700,5700,5
|
|
20230629,102300,361116470,5700,5700,5700,5700,64
|
|
20230629,102200,360751670,5710,5710,5710,5710,2
|
|
20230629,102100,360740250,5710,5710,5710,5710,510
|
|
20230629,102000,357828150,5710,5710,5710,5710,0
|
|
20230629,101900,357828150,5710,5710,5710,5710,32
|
|
20230629,101800,357645430,5700,5690,5700,5690,1390
|
|
20230629,101700,349728940,5690,5690,5690,5690,975
|
|
20230629,101600,344181190,5690,5690,5690,5690,0
|
|
20230629,101500,344181190,5690,5690,5690,5690,2
|
|
20230629,101400,344169810,5700,5700,5700,5700,274
|
|
20230629,101300,342608010,5700,5700,5700,5700,0
|
|
20230629,101200,342608010,5700,5700,5700,5700,99
|
|
20230629,101100,342043710,5710,5710,5710,5710,2
|
|
20230629,101000,342032290,5700,5680,5710,5680,456
|
|
20230629,100900,339435370,5700,5700,5700,5700,22
|
|
20230629,100800,339309970,5700,5690,5700,5670,52
|
|
20230629,100700,339015040,5670,5670,5670,5670,0
|
|
20230629,100600,339015040,5670,5680,5690,5670,2078
|
|
20230629,100500,327218110,5690,5690,5690,5690,1157
|
|
20230629,100400,320634780,5690,5700,5700,5690,1429
|
|
20230629,100300,312503470,5690,5690,5690,5690,1
|
|
20230629,100200,312497780,5700,5700,5700,5700,312
|
|
20230629,100100,310719380,5700,5700,5700,5700,0
|
|
20230629,100000,310719380,5700,5700,5700,5700,658
|
|
20230629,095900,306968780,5710,5700,5710,5700,121
|
|
20230629,095800,306278570,5710,5710,5710,5700,211
|
|
20230629,095700,305075830,5710,5710,5710,5710,4
|
|
20230629,095600,305052990,5710,5710,5710,5710,100
|
|
20230629,095500,304481990,5720,5720,5730,5720,348
|
|
20230629,095400,302491420,5690,5690,5690,5690,42
|
|
20230629,095300,302252440,5700,5700,5700,5700,816
|
|
20230629,095200,297601240,5700,5700,5700,5700,0
|
|
20230629,095100,297601240,5700,5710,5710,5700,253
|
|
20230629,095000,296159110,5710,5710,5710,5710,1
|
|
20230629,094900,296153400,5700,5710,5720,5700,663
|
|
20230629,094800,292368420,5710,5730,5730,5710,1090
|
|
20230629,094700,286127900,5730,5730,5730,5730,158
|
|
20230629,094600,285222560,5740,5770,5770,5740,309
|
|
20230629,094500,283448840,5780,5730,5780,5730,861
|
|
20230629,094400,278500140,5730,5730,5730,5730,2
|
|
20230629,094300,278488680,5710,5720,5720,5710,114
|
|
20230629,094200,277837110,5710,5710,5710,5710,0
|
|
20230629,094100,277837110,5710,5710,5710,5710,2
|
|
20230629,094000,277825690,5710,5720,5720,5710,20
|
|
20230629,093900,277711440,5720,5720,5720,5720,201
|
|
20230629,093800,276561720,5720,5710,5720,5710,15
|
|
20230629,093700,276475980,5710,5710,5710,5710,336
|
|
20230629,093600,274557420,5710,5720,5720,5710,326
|
|
20230629,093500,272692720,5730,5730,5730,5730,1
|
|
20230629,093400,272686990,5730,5710,5730,5710,6
|
|
20230629,093300,272652680,5710,5730,5730,5710,103
|
|
20230629,093200,272062510,5700,5720,5720,5700,5512
|
|
20230629,093100,240633130,5710,5670,5710,5670,394
|
|
20230629,093000,238393780,5670,5680,5680,5670,226
|
|
20230629,092900,237111010,5690,5690,5690,5690,0
|
|
20230629,092800,237111010,5690,5690,5690,5690,23
|
|
20230629,092700,236980140,5680,5680,5680,5680,64
|
|
20230629,092600,236616620,5670,5670,5670,5670,275
|
|
20230629,092500,235057370,5680,5680,5680,5680,23
|
|
20230629,092400,234926730,5670,5680,5680,5670,265
|
|
20230629,092300,233424030,5690,5700,5700,5680,764
|
|
20230629,092200,229073960,5700,5680,5700,5680,1731
|
|
20230629,092100,219235900,5670,5650,5670,5640,4322
|
|
20230629,092000,194785200,5660,5660,5660,5660,1001
|
|
20230629,091900,189119540,5660,5650,5680,5650,154
|
|
20230629,091800,188248710,5650,5680,5680,5650,4490
|
|
20230629,091700,162811000,5680,5680,5680,5680,1305
|
|
20230629,091600,155398600,5680,5710,5710,5680,1696
|
|
20230629,091500,145751140,5710,5710,5710,5710,6
|
|
20230629,091400,145716880,5690,5710,5710,5690,289
|
|
20230629,091300,144072450,5690,5690,5690,5690,1
|
|
20230629,091200,144066760,5680,5690,5720,5680,96
|
|
20230629,091100,143521250,5690,5690,5690,5680,3643
|
|
20230629,091000,122798910,5680,5680,5690,5680,827
|
|
20230629,090900,118101480,5680,5710,5710,5680,11170
|
|
20230629,090800,54449110,5710,5730,5730,5710,4387
|
|
20230629,090700,29344530,5730,5760,5760,5730,2142
|
|
20230629,090600,17048110,5770,5770,5770,5770,1
|
|
20230629,090500,17042340,5770,5760,5770,5760,184
|
|
20230629,090400,15982000,5760,5760,5760,5760,310
|
|
20230629,090300,14196400,5760,5760,5760,5760,0
|
|
20230629,090200,14196400,5760,5770,5770,5760,56
|
|
20230629,090100,13873420,5800,5800,5800,5780,807
|
|
20230629,090000,9201180,5800,5800,5800,5780,1010
|