631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,192700,1043954990,5900,5900,5900,5900,0
|
|
20230629,192600,1043954990,5900,5900,5900,5900,0
|
|
20230629,192500,1043954990,5900,5900,5900,5900,0
|
|
20230629,192400,1043954990,5900,5900,5900,5900,0
|
|
20230629,192300,1043954990,5900,5900,5900,5900,0
|
|
20230629,192200,1043954990,5900,5900,5900,5900,0
|
|
20230629,192100,1043954990,5900,5900,5900,5900,0
|
|
20230629,192000,1043954990,5900,5900,5900,5900,0
|
|
20230629,191900,1043954990,5900,5900,5900,5900,0
|
|
20230629,191800,1043954990,5900,5900,5900,5900,0
|
|
20230629,191700,1043954990,5900,5900,5900,5900,0
|
|
20230629,191600,1043954990,5900,5900,5900,5900,0
|
|
20230629,191500,1043954990,5900,5900,5900,5900,0
|
|
20230629,191400,1043954990,5900,5900,5900,5900,0
|
|
20230629,191300,1043954990,5900,5900,5900,5900,0
|
|
20230629,191200,1043954990,5900,5900,5900,5900,0
|
|
20230629,191100,1043954990,5900,5900,5900,5900,0
|
|
20230629,191000,1043954990,5900,5900,5900,5900,0
|
|
20230629,190900,1043954990,5900,5900,5900,5900,0
|
|
20230629,190800,1043954990,5900,5900,5900,5900,0
|
|
20230629,190700,1043954990,5900,5900,5900,5900,0
|
|
20230629,190600,1043954990,5900,5900,5900,5900,0
|
|
20230629,190500,1043954990,5900,5900,5900,5900,0
|
|
20230629,190400,1043954990,5900,5900,5900,5900,0
|
|
20230629,190300,1043954990,5900,5900,5900,5900,0
|
|
20230629,190200,1043954990,5900,5900,5900,5900,0
|
|
20230629,190100,1043954990,5900,5900,5900,5900,0
|
|
20230629,190000,1043954990,5900,5900,5900,5900,0
|
|
20230629,185900,1043954990,5900,5900,5900,5900,0
|
|
20230629,185800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,185700,1043954990,5900,5900,5900,5900,0
|
|
20230629,185600,1043954990,5900,5900,5900,5900,0
|
|
20230629,185500,1043954990,5900,5900,5900,5900,0
|
|
20230629,185400,1043954990,5900,5900,5900,5900,0
|
|
20230629,185300,1043954990,5900,5900,5900,5900,0
|
|
20230629,185200,1043954990,5900,5900,5900,5900,0
|
|
20230629,185100,1043954990,5900,5900,5900,5900,0
|
|
20230629,185000,1043954990,5900,5900,5900,5900,0
|
|
20230629,184900,1043954990,5900,5900,5900,5900,0
|
|
20230629,184800,1043954990,5900,5900,5900,5900,0
|
|
20230629,184700,1043954990,5900,5900,5900,5900,0
|
|
20230629,184600,1043954990,5900,5900,5900,5900,0
|
|
20230629,184500,1043954990,5900,5900,5900,5900,0
|
|
20230629,184400,1043954990,5900,5900,5900,5900,0
|
|
20230629,184300,1043954990,5900,5900,5900,5900,0
|
|
20230629,184200,1043954990,5900,5900,5900,5900,0
|
|
20230629,184100,1043954990,5900,5900,5900,5900,0
|
|
20230629,184000,1043954990,5900,5900,5900,5900,0
|
|
20230629,183900,1043954990,5900,5900,5900,5900,0
|
|
20230629,183800,1043954990,5900,5900,5900,5900,0
|
|
20230629,183700,1043954990,5900,5900,5900,5900,0
|
|
20230629,183600,1043954990,5900,5900,5900,5900,0
|
|
20230629,183500,1043954990,5900,5900,5900,5900,0
|
|
20230629,183400,1043954990,5900,5900,5900,5900,0
|
|
20230629,183300,1043954990,5900,5900,5900,5900,0
|
|
20230629,183200,1043954990,5900,5900,5900,5900,0
|
|
20230629,183100,1043954990,5900,5900,5900,5900,0
|
|
20230629,183000,1043954990,5900,5900,5900,5900,0
|
|
20230629,182900,1043954990,5900,5900,5900,5900,0
|
|
20230629,182800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,182700,1043954990,5900,5900,5900,5900,0
|
|
20230629,182600,1043954990,5900,5900,5900,5900,0
|
|
20230629,182500,1043954990,5900,5900,5900,5900,0
|
|
20230629,182400,1043954990,5900,5900,5900,5900,0
|
|
20230629,182300,1043954990,5900,5900,5900,5900,0
|
|
20230629,182200,1043954990,5900,5900,5900,5900,0
|
|
20230629,182100,1043954990,5900,5900,5900,5900,0
|
|
20230629,182000,1043954990,5900,5900,5900,5900,0
|
|
20230629,181900,1043954990,5900,5900,5900,5900,0
|
|
20230629,181800,1043954990,5900,5900,5900,5900,0
|
|
20230629,181700,1043954990,5900,5900,5900,5900,0
|
|
20230629,181600,1043954990,5900,5900,5900,5900,0
|
|
20230629,181500,1043954990,5900,5900,5900,5900,0
|
|
20230629,181400,1043954990,5900,5900,5900,5900,0
|
|
20230629,181300,1043954990,5900,5900,5900,5900,0
|
|
20230629,181200,1043954990,5900,5900,5900,5900,0
|
|
20230629,181100,1043954990,5900,5900,5900,5900,0
|
|
20230629,181000,1043954990,5900,5900,5900,5900,0
|
|
20230629,180900,1043954990,5900,5900,5900,5900,0
|
|
20230629,180800,1043954990,5900,5900,5900,5900,0
|
|
20230629,180700,1043954990,5900,5900,5900,5900,0
|
|
20230629,180600,1043954990,5900,5900,5900,5900,0
|
|
20230629,180500,1043954990,5900,5900,5900,5900,0
|
|
20230629,180400,1043954990,5900,5900,5900,5900,0
|
|
20230629,180300,1043954990,5900,5900,5900,5900,0
|
|
20230629,180200,1043954990,5900,5900,5900,5900,0
|
|
20230629,180100,1043954990,5900,5900,5900,5900,0
|
|
20230629,180000,1043954990,5900,5900,5900,5900,0
|
|
20230629,175900,1043954990,5900,5900,5900,5900,0
|
|
20230629,175800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,175700,1043954990,5900,5900,5900,5900,0
|
|
20230629,175600,1043954990,5900,5900,5900,5900,0
|
|
20230629,175500,1043954990,5900,5900,5900,5900,0
|
|
20230629,175400,1043954990,5900,5900,5900,5900,0
|
|
20230629,175300,1043954990,5900,5900,5900,5900,0
|
|
20230629,175200,1043954990,5900,5900,5900,5900,0
|
|
20230629,175100,1043954990,5900,5900,5900,5900,0
|
|
20230629,175000,1043954990,5900,5900,5900,5900,0
|
|
20230629,174900,1043954990,5900,5900,5900,5900,0
|
|
20230629,174800,1043954990,5900,5900,5900,5900,0
|
|
20230629,174700,1043954990,5900,5900,5900,5900,0
|
|
20230629,174600,1043954990,5900,5900,5900,5900,0
|
|
20230629,174500,1043954990,5900,5900,5900,5900,0
|
|
20230629,174400,1043954990,5900,5900,5900,5900,0
|
|
20230629,174300,1043954990,5900,5900,5900,5900,0
|
|
20230629,174200,1043954990,5900,5900,5900,5900,0
|
|
20230629,174100,1043954990,5900,5900,5900,5900,0
|
|
20230629,174000,1043954990,5900,5900,5900,5900,0
|
|
20230629,173900,1043954990,5900,5900,5900,5900,0
|
|
20230629,173800,1043954990,5900,5900,5900,5900,0
|
|
20230629,173700,1043954990,5900,5900,5900,5900,0
|
|
20230629,173600,1043954990,5900,5900,5900,5900,0
|
|
20230629,173500,1043954990,5900,5900,5900,5900,0
|
|
20230629,173400,1043954990,5900,5900,5900,5900,0
|
|
20230629,173300,1043954990,5900,5900,5900,5900,0
|
|
20230629,173200,1043954990,5900,5900,5900,5900,0
|
|
20230629,173100,1043954990,5900,5900,5900,5900,0
|
|
20230629,173000,1043954990,5900,5900,5900,5900,0
|
|
20230629,172900,1043954990,5900,5900,5900,5900,0
|
|
20230629,172800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,172700,1043954990,5900,5900,5900,5900,0
|
|
20230629,172600,1043954990,5900,5900,5900,5900,0
|
|
20230629,172500,1043954990,5900,5900,5900,5900,0
|
|
20230629,172400,1043954990,5900,5900,5900,5900,0
|
|
20230629,172300,1043954990,5900,5900,5900,5900,0
|
|
20230629,172200,1043954990,5900,5900,5900,5900,0
|
|
20230629,172100,1043954990,5900,5900,5900,5900,0
|
|
20230629,172000,1043954990,5900,5900,5900,5900,0
|
|
20230629,171900,1043954990,5900,5900,5900,5900,0
|
|
20230629,171800,1043954990,5900,5900,5900,5900,0
|
|
20230629,171700,1043954990,5900,5900,5900,5900,0
|
|
20230629,171600,1043954990,5900,5900,5900,5900,0
|
|
20230629,171500,1043954990,5900,5900,5900,5900,0
|
|
20230629,171400,1043954990,5900,5900,5900,5900,0
|
|
20230629,171300,1043954990,5900,5900,5900,5900,0
|
|
20230629,171200,1043954990,5900,5900,5900,5900,0
|
|
20230629,171100,1043954990,5900,5900,5900,5900,0
|
|
20230629,171000,1043954990,5900,5900,5900,5900,0
|
|
20230629,170900,1043954990,5900,5900,5900,5900,0
|
|
20230629,170800,1043954990,5900,5900,5900,5900,0
|
|
20230629,170700,1043954990,5900,5900,5900,5900,0
|
|
20230629,170600,1043954990,5900,5900,5900,5900,0
|
|
20230629,170500,1043954990,5900,5900,5900,5900,0
|
|
20230629,170400,1043954990,5900,5900,5900,5900,0
|
|
20230629,170300,1043954990,5900,5900,5900,5900,0
|
|
20230629,170200,1043954990,5900,5900,5900,5900,0
|
|
20230629,170100,1043954990,5900,5900,5900,5900,0
|
|
20230629,170000,1043954990,5900,5900,5900,5900,0
|
|
20230629,165900,1043954990,5900,5900,5900,5900,0
|
|
20230629,165800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,165700,1043954990,5900,5900,5900,5900,0
|
|
20230629,165600,1043954990,5900,5900,5900,5900,0
|
|
20230629,165500,1043954990,5900,5900,5900,5900,0
|
|
20230629,165400,1043954990,5900,5900,5900,5900,0
|
|
20230629,165300,1043954990,5900,5900,5900,5900,0
|
|
20230629,165200,1043954990,5900,5900,5900,5900,0
|
|
20230629,165100,1043954990,5900,5900,5900,5900,0
|
|
20230629,165000,1043954990,5900,5900,5900,5900,0
|
|
20230629,164900,1043954990,5900,5900,5900,5900,0
|
|
20230629,164800,1043954990,5900,5900,5900,5900,0
|
|
20230629,164700,1043954990,5900,5900,5900,5900,0
|
|
20230629,164600,1043954990,5900,5900,5900,5900,0
|
|
20230629,164500,1043954990,5900,5900,5900,5900,0
|
|
20230629,164400,1043954990,5900,5900,5900,5900,0
|
|
20230629,164300,1043954990,5900,5900,5900,5900,0
|
|
20230629,164200,1043954990,5900,5900,5900,5900,0
|
|
20230629,164100,1043954990,5900,5900,5900,5900,0
|
|
20230629,164000,1043954990,5900,5900,5900,5900,0
|
|
20230629,163900,1043954990,5900,5900,5900,5900,0
|
|
20230629,163800,1043954990,5900,5900,5900,5900,0
|
|
20230629,163700,1043954990,5900,5900,5900,5900,0
|
|
20230629,163600,1043954990,5900,5900,5900,5900,0
|
|
20230629,163500,1043954990,5900,5900,5900,5900,0
|
|
20230629,163400,1043954990,5900,5900,5900,5900,0
|
|
20230629,163300,1043954990,5900,5900,5900,5900,0
|
|
20230629,163200,1043954990,5900,5900,5900,5900,0
|
|
20230629,163100,1043954990,5900,5900,5900,5900,0
|
|
20230629,163000,1043954990,5900,5900,5900,5900,0
|
|
20230629,162900,1043954990,5900,5900,5900,5900,0
|
|
20230629,162800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,162700,1043954990,5900,5900,5900,5900,0
|
|
20230629,162600,1043954990,5900,5900,5900,5900,0
|
|
20230629,162500,1043954990,5900,5900,5900,5900,0
|
|
20230629,162400,1043954990,5900,5900,5900,5900,0
|
|
20230629,162300,1043954990,5900,5900,5900,5900,0
|
|
20230629,162200,1043954990,5900,5900,5900,5900,0
|
|
20230629,162100,1043954990,5900,5900,5900,5900,0
|
|
20230629,162000,1043954990,5900,5900,5900,5900,0
|
|
20230629,161900,1043954990,5900,5900,5900,5900,0
|
|
20230629,161800,1043954990,5900,5900,5900,5900,0
|
|
20230629,161700,1043954990,5900,5900,5900,5900,0
|
|
20230629,161600,1043954990,5900,5900,5900,5900,0
|
|
20230629,161500,1043954990,5900,5900,5900,5900,0
|
|
20230629,161400,1043954990,5900,5900,5900,5900,0
|
|
20230629,161300,1043954990,5900,5900,5900,5900,0
|
|
20230629,161200,1043954990,5900,5900,5900,5900,0
|
|
20230629,161100,1043954990,5900,5900,5900,5900,0
|
|
20230629,161000,1043954990,5900,5900,5900,5900,0
|
|
20230629,160900,1043954990,5900,5900,5900,5900,0
|
|
20230629,160800,1043954990,5900,5900,5900,5900,0
|
|
20230629,160700,1043954990,5900,5900,5900,5900,0
|
|
20230629,160600,1043954990,5900,5900,5900,5900,0
|
|
20230629,160500,1043954990,5900,5900,5900,5900,0
|
|
20230629,160400,1043954990,5900,5900,5900,5900,0
|
|
20230629,160300,1043954990,5900,5900,5900,5900,0
|
|
20230629,160200,1043954990,5900,5900,5900,5900,0
|
|
20230629,160100,1043954990,5900,5900,5900,5900,0
|
|
20230629,160000,1043954990,5900,5900,5900,5900,0
|
|
20230629,155900,1043954990,5900,5900,5900,5900,0
|
|
20230629,155800,1043954990,5900,5900,5900,5900,4934
|
|
20230629,155700,1043954990,5900,5900,5900,5900,0
|
|
20230629,155600,1043954990,5900,5900,5900,5900,0
|
|
20230629,155500,1043954990,5900,5900,5900,5900,0
|
|
20230629,155400,1043954990,5900,5900,5900,5900,0
|
|
20230629,155300,1043954990,5900,5900,5900,5900,0
|
|
20230629,155200,1043954990,5900,5900,5900,5900,0
|
|
20230629,155100,1043954990,5900,5900,5900,5900,0
|
|
20230629,155000,1043954990,5900,5900,5900,5900,0
|
|
20230629,154900,1043954990,5900,5900,5900,5900,0
|
|
20230629,154800,1043954990,5900,5900,5900,5900,0
|
|
20230629,154700,1043954990,5900,5900,5900,5900,0
|
|
20230629,154600,1043954990,5900,5900,5900,5900,0
|
|
20230629,154500,1043954990,5900,5900,5900,5900,0
|
|
20230629,154400,1043954990,5900,5900,5900,5900,0
|
|
20230629,154300,1043954990,5900,5900,5900,5900,0
|
|
20230629,154200,1043954990,5900,5900,5900,5900,0
|
|
20230629,154100,1043954990,5900,5900,5900,5900,0
|
|
20230629,154000,1043954990,5900,5900,5900,5900,0
|
|
20230629,153900,1043954990,5900,5900,5900,5900,0
|
|
20230629,153800,1043954990,5900,5900,5900,5900,0
|
|
20230629,153700,1043954990,5900,5900,5900,5900,0
|
|
20230629,153600,1043954990,5900,5900,5900,5900,0
|
|
20230629,153500,1043954990,5900,5900,5900,5900,0
|
|
20230629,153400,1043954990,5900,5900,5900,5900,0
|
|
20230629,153300,1043954990,5900,5900,5900,5900,0
|
|
20230629,153200,1043954990,5900,5900,5900,5900,0
|
|
20230629,153100,1043954990,5900,5900,5900,5900,0
|
|
20230629,153000,1043954990,5900,5900,5900,5900,4934
|
|
20230629,152900,1014844390,5890,5890,5890,5890,0
|
|
20230629,152800,1014844390,5890,5890,5890,5890,0
|
|
20230629,152700,1014844390,5890,5890,5890,5890,0
|
|
20230629,152600,1014844390,5890,5890,5890,5890,0
|
|
20230629,152500,1014844390,5890,5890,5890,5890,0
|
|
20230629,152400,1014844390,5890,5890,5890,5890,0
|
|
20230629,152300,1014844390,5890,5890,5890,5890,0
|
|
20230629,152200,1014844390,5890,5890,5890,5890,0
|
|
20230629,152100,1014844390,5890,5890,5890,5890,0
|
|
20230629,152000,1014844390,5890,5890,5890,5890,0
|
|
20230629,151900,1014844390,5890,5880,5890,5880,1161
|
|
20230629,151800,1008007540,5880,5890,5890,5880,517
|
|
20230629,151700,1004966420,5890,5880,5890,5880,208
|
|
20230629,151600,1003741380,5890,5880,5890,5870,2741
|
|
20230629,151500,987620830,5870,5880,5880,5870,110
|
|
20230629,151400,986974130,5880,5880,5880,5870,2997
|
|
20230629,151300,969353770,5880,5880,5880,5850,2287
|
|
20230629,151200,955914820,5880,5860,5880,5860,7056
|
|
20230629,151100,914434970,5860,5860,5860,5860,266
|
|
20230629,151000,912876210,5880,5870,5880,5870,1477
|
|
20230629,150900,904198720,5860,5850,5860,5850,556
|
|
20230629,150800,900940700,5850,5850,5850,5850,0
|
|
20230629,150700,900940700,5850,5850,5850,5850,0
|
|
20230629,150600,900940700,5850,5850,5850,5850,50
|
|
20230629,150500,900648200,5850,5840,5850,5840,385
|
|
20230629,150400,898398800,5840,5850,5850,5840,1103
|
|
20230629,150300,891956770,5860,5850,5860,5850,3
|
|
20230629,150200,891939200,5860,5860,5860,5860,500
|
|
20230629,150100,889009200,5850,5850,5850,5850,2
|
|
20230629,150000,888997500,5860,5860,5860,5860,1
|
|
20230629,145900,888991640,5860,5860,5860,5860,0
|
|
20230629,145800,888991640,5860,5860,5860,5860,100
|
|
20230629,145700,888405640,5860,5860,5860,5860,1
|
|
20230629,145600,888399780,5860,5860,5860,5860,912
|
|
20230629,145500,883055460,5860,5860,5860,5860,31
|
|
20230629,145400,882873800,5860,5860,5860,5860,300
|
|
20230629,145300,881115800,5860,5860,5860,5860,0
|
|
20230629,145200,881115800,5860,5860,5860,5840,672
|
|
20230629,145100,877181420,5870,5840,5870,5840,1480
|
|
20230629,145000,868512020,5840,5850,5850,5840,227
|
|
20230629,144900,867186240,5840,5850,5850,5840,1086
|
|
20230629,144800,860843920,5860,5850,5860,5850,176
|
|
20230629,144700,859814310,5860,5860,5860,5860,1
|
|
20230629,144600,859808450,5860,5870,5890,5860,123
|
|
20230629,144500,859086270,5870,5870,5870,5870,408
|
|
20230629,144400,856691310,5860,5860,5860,5860,53
|
|
20230629,144300,856380730,5870,5880,5880,5870,402
|
|
20230629,144200,854018340,5900,5890,5900,5890,1001
|
|
20230629,144100,848115490,5900,5900,5900,5900,935
|
|
20230629,144000,842598990,5900,5880,5900,5880,3507
|
|
20230629,143900,821919300,5880,5880,5880,5880,613
|
|
20230629,143800,818314860,5880,5860,5880,5860,1002
|
|
20230629,143700,812435670,5850,5850,5850,5850,999
|
|
20230629,143600,806591520,5850,5850,5850,5850,987
|
|
20230629,143500,800817570,5850,5850,5860,5850,3480
|
|
20230629,143400,780456800,5850,5830,5850,5830,212
|
|
20230629,143300,779218240,5830,5830,5850,5830,3436
|
|
20230629,143200,759142890,5830,5830,5830,5830,0
|
|
20230629,143100,759142890,5830,5830,5830,5830,827
|
|
20230629,143000,754321480,5790,5790,5790,5790,14
|
|
20230629,142900,754240420,5800,5830,5840,5800,1454
|
|
20230629,142800,745753630,5830,5840,5840,5830,261
|
|
20230629,142700,744230900,5840,5800,5840,5800,3471
|
|
20230629,142600,724001300,5800,5800,5800,5800,0
|
|
20230629,142500,724001300,5800,5800,5800,5800,50
|
|
20230629,142400,723711300,5800,5810,5810,5800,452
|
|
20230629,142300,721089490,5800,5800,5810,5800,4455
|
|
20230629,142200,695246070,5800,5770,5800,5770,1352
|
|
20230629,142100,687423950,5780,5780,5780,5780,228
|
|
20230629,142000,686106110,5780,5780,5780,5780,1
|
|
20230629,141900,686100330,5800,5780,5800,5780,3258
|
|
20230629,141800,667252560,5780,5770,5780,5770,60
|
|
20230629,141700,666905860,5760,5750,5760,5750,112
|
|
20230629,141600,666260960,5750,5750,5750,5750,22
|
|
20230629,141500,666134460,5760,5760,5760,5760,603
|
|
20230629,141400,662661180,5760,5760,5760,5760,0
|
|
20230629,141300,662661180,5760,5760,5760,5760,0
|
|
20230629,141200,662661180,5760,5760,5760,5760,43
|
|
20230629,141100,662413500,5750,5750,5750,5750,34
|
|
20230629,141000,662218000,5750,5770,5770,5750,352
|
|
20230629,140900,660190670,5770,5760,5770,5760,378
|
|
20230629,140800,658012390,5760,5760,5760,5760,282
|
|
20230629,140700,656388070,5760,5760,5760,5760,305
|
|
20230629,140600,654631270,5760,5760,5760,5760,62
|
|
20230629,140500,654274150,5760,5760,5760,5760,90
|
|
20230629,140400,653755750,5760,5760,5760,5760,50
|
|
20230629,140300,653467750,5760,5760,5760,5760,181
|
|
20230629,140200,652425190,5770,5770,5770,5770,3
|
|
20230629,140100,652407880,5760,5760,5760,5760,46
|
|
20230629,140000,652142920,5760,5760,5760,5760,5
|
|
20230629,135900,652114120,5770,5770,5770,5770,143
|
|
20230629,135800,651289010,5780,5780,5780,5780,0
|
|
20230629,135700,651289010,5780,5790,5790,5780,206
|
|
20230629,135600,650097750,5790,5800,5800,5790,90
|
|
20230629,135500,649576150,5810,5810,5810,5810,0
|
|
20230629,135400,649576150,5810,5820,5820,5810,880
|
|
20230629,135300,644462320,5820,5820,5820,5820,0
|
|
20230629,135200,644462320,5820,5830,5830,5810,445
|
|
20230629,135100,641868520,5830,5800,5830,5760,311
|
|
20230629,135000,640067060,5760,5750,5800,5750,3292
|
|
20230629,134900,621012300,5750,5740,5750,5740,1253
|
|
20230629,134800,613807750,5740,5740,5740,5740,280
|
|
20230629,134700,612200550,5740,5750,5750,5740,44
|
|
20230629,134600,611947750,5750,5720,5750,5720,2983
|
|
20230629,134500,594842650,5720,5720,5720,5720,173
|
|
20230629,134400,593853090,5720,5700,5720,5700,1711
|
|
20230629,134300,584073730,5700,5700,5700,5700,0
|
|
20230629,134200,584073730,5700,5700,5700,5700,0
|
|
20230629,134100,584073730,5700,5700,5700,5700,3
|
|
20230629,134000,584056630,5710,5710,5710,5710,0
|
|
20230629,133900,584056630,5710,5700,5710,5700,21
|
|
20230629,133800,583936920,5700,5700,5700,5700,457
|
|
20230629,133700,581332020,5700,5710,5710,5700,44
|
|
20230629,133600,581080980,5720,5680,5720,5680,1165
|
|
20230629,133500,574448280,5680,5680,5680,5680,0
|
|
20230629,133400,574448280,5680,5680,5680,5680,1501
|
|
20230629,133300,565922600,5630,5620,5700,5620,4632
|
|
20230629,133200,539550500,5660,5640,5660,5640,2200
|
|
20230629,133100,527111060,5640,5640,5640,5640,22
|
|
20230629,133000,526986980,5640,5620,5640,5620,3452
|
|
20230629,132900,507543220,5620,5600,5620,5600,239
|
|
20230629,132800,506201120,5610,5590,5610,5590,3559
|
|
20230629,132700,486263290,5580,5580,5580,5580,0
|
|
20230629,132600,486263290,5580,5580,5580,5580,0
|
|
20230629,132500,486263290,5580,5580,5580,5580,34
|
|
20230629,132400,486073570,5570,5570,5570,5570,0
|
|
20230629,132300,486073570,5570,5570,5570,5570,0
|
|
20230629,132200,486073570,5570,5570,5570,5570,0
|
|
20230629,132100,486073570,5570,5570,5570,5570,0
|
|
20230629,132000,486073570,5570,5570,5570,5570,11
|
|
20230629,131900,486012300,5570,5570,5570,5570,14
|
|
20230629,131800,485934320,5580,5580,5580,5580,300
|
|
20230629,131700,484260320,5570,5570,5570,5570,98
|
|
20230629,131600,483714460,5590,5590,5590,5590,0
|
|
20230629,131500,483714460,5590,5590,5590,5590,2020
|
|
20230629,131400,472422660,5600,5600,5600,5600,0
|
|
20230629,131300,472422660,5600,5600,5600,5600,3600
|
|
20230629,131200,452262660,5600,5600,5600,5600,0
|
|
20230629,131100,452262660,5600,5600,5600,5600,1100
|
|
20230629,131000,446102660,5580,5580,5580,5580,0
|
|
20230629,130900,446102660,5580,5580,5580,5580,24
|
|
20230629,130800,445968740,5600,5570,5600,5570,3501
|
|
20230629,130700,426370410,5570,5580,5580,5570,39
|
|
20230629,130600,426152800,5580,5580,5580,5580,0
|
|
20230629,130500,426152800,5580,5580,5580,5580,0
|
|
20230629,130400,426152800,5580,5580,5580,5580,0
|
|
20230629,130300,426152800,5580,5580,5580,5580,50
|
|
20230629,130200,425873800,5580,5580,5580,5580,1
|
|
20230629,130100,425868220,5600,5600,5600,5600,0
|
|
20230629,130000,425868220,5600,5600,5600,5600,10
|
|
20230629,125900,425812220,5590,5590,5590,5590,0
|
|
20230629,125800,425812220,5590,5590,5590,5590,0
|
|
20230629,125700,425812220,5590,5590,5590,5590,0
|
|
20230629,125600,425812220,5590,5590,5590,5590,314
|
|
20230629,125500,424056960,5580,5580,5580,5580,57
|
|
20230629,125400,423738900,5590,5590,5590,5590,100
|
|
20230629,125300,423179900,5590,5590,5590,5590,0
|
|
20230629,125200,423179900,5590,5590,5590,5590,0
|
|
20230629,125100,423179900,5590,5590,5590,5590,2
|
|
20230629,125000,423168720,5590,5550,5590,5550,53
|
|
20230629,124900,422874000,5620,5600,5620,5520,6468
|
|
20230629,124800,386696210,5600,5630,5630,5600,9600
|
|
20230629,124700,332931850,5630,5600,5630,5600,5086
|
|
20230629,124600,304406780,5590,5580,5590,5580,2064
|
|
20230629,124500,292884610,5580,5530,5580,5530,1152
|
|
20230629,124400,286477550,5530,5530,5530,5530,36
|
|
20230629,124300,286278470,5490,5490,5490,5490,0
|
|
20230629,124200,286278470,5490,5490,5490,5490,1
|
|
20230629,124100,286272980,5520,5520,5520,5520,0
|
|
20230629,124000,286272980,5520,5520,5520,5520,1000
|
|
20230629,123900,280752980,5510,5510,5510,5510,0
|
|
20230629,123800,280752980,5510,5510,5510,5510,0
|
|
20230629,123700,280752980,5510,5510,5510,5510,0
|
|
20230629,123600,280752980,5510,5510,5510,5510,0
|
|
20230629,123500,280752980,5510,5510,5510,5510,0
|
|
20230629,123400,280752980,5510,5510,5510,5510,0
|
|
20230629,123300,280752980,5510,5510,5510,5510,10
|
|
20230629,123200,280697880,5530,5530,5530,5530,0
|
|
20230629,123100,280697880,5530,5530,5530,5530,15
|
|
20230629,123000,280614930,5510,5510,5510,5510,0
|
|
20230629,122900,280614930,5510,5520,5520,5510,2
|
|
20230629,122800,280603900,5500,5500,5500,5500,0
|
|
20230629,122700,280603900,5500,5500,5500,5500,0
|
|
20230629,122600,280603900,5500,5500,5500,5500,0
|
|
20230629,122500,280603900,5500,5500,5500,5500,0
|
|
20230629,122400,280603900,5500,5510,5510,5500,933
|
|
20230629,122300,275467090,5500,5500,5500,5500,0
|
|
20230629,122200,275467090,5500,5530,5530,5500,3500
|
|
20230629,122100,256165710,5530,5530,5530,5530,0
|
|
20230629,122000,256165710,5530,5540,5540,5530,70
|
|
20230629,121900,255778360,5540,5540,5540,5540,0
|
|
20230629,121800,255778360,5540,5540,5540,5540,0
|
|
20230629,121700,255778360,5540,5540,5540,5540,0
|
|
20230629,121600,255778360,5540,5540,5540,5540,0
|
|
20230629,121500,255778360,5540,5540,5540,5540,0
|
|
20230629,121400,255778360,5540,5540,5540,5540,0
|
|
20230629,121300,255778360,5540,5540,5540,5540,0
|
|
20230629,121200,255778360,5540,5540,5540,5540,0
|
|
20230629,121100,255778360,5540,5540,5540,5540,800
|
|
20230629,121000,251346360,5540,5540,5540,5540,0
|
|
20230629,120900,251346360,5540,5540,5540,5540,0
|
|
20230629,120800,251346360,5540,5540,5540,5540,0
|
|
20230629,120700,251346360,5540,5540,5540,5540,8
|
|
20230629,120600,251302040,5540,5540,5540,5540,0
|
|
20230629,120500,251302040,5540,5540,5540,5540,0
|
|
20230629,120400,251302040,5540,5540,5540,5540,0
|
|
20230629,120300,251302040,5540,5540,5540,5540,0
|
|
20230629,120200,251302040,5540,5540,5540,5540,0
|
|
20230629,120100,251302040,5540,5540,5540,5540,0
|
|
20230629,120000,251302040,5540,5540,5540,5540,0
|
|
20230629,115900,251302040,5540,5540,5540,5540,10
|
|
20230629,115800,251246640,5540,5540,5540,5540,30
|
|
20230629,115700,251080440,5580,5580,5580,5580,0
|
|
20230629,115600,251080440,5580,5580,5580,5580,18
|
|
20230629,115500,250980000,5580,5580,5580,5580,0
|
|
20230629,115400,250980000,5580,5580,5580,5580,45
|
|
20230629,115300,250728900,5580,5580,5580,5580,55
|
|
20230629,115200,250422000,5580,5580,5580,5580,17
|
|
20230629,115100,250327140,5580,5540,5580,5540,1022
|
|
20230629,115000,244635500,5570,5570,5570,5570,61
|
|
20230629,114900,244295730,5550,5590,5600,5550,1385
|
|
20230629,114800,236541100,5590,5590,5590,5590,1948
|
|
20230629,114700,225651780,5590,5590,5590,5590,0
|
|
20230629,114600,225651780,5590,5580,5590,5580,1293
|
|
20230629,114500,218426840,5580,5510,5580,5510,518
|
|
20230629,114400,215539790,5510,5510,5510,5510,0
|
|
20230629,114300,215539790,5510,5510,5510,5510,0
|
|
20230629,114200,215539790,5510,5570,5570,5510,638
|
|
20230629,114100,211991280,5560,5560,5560,5560,108
|
|
20230629,114000,211390800,5560,5550,5570,5500,853
|
|
20230629,113900,206651920,5540,5540,5540,5540,0
|
|
20230629,113800,206651920,5540,5540,5540,5540,1468
|
|
20230629,113700,198519200,5540,5540,5540,5540,0
|
|
20230629,113600,198519200,5540,5540,5540,5540,0
|
|
20230629,113500,198519200,5540,5540,5540,5540,532
|
|
20230629,113400,195571920,5530,5530,5530,5530,14
|
|
20230629,113300,195494500,5530,5530,5530,5530,116
|
|
20230629,113200,194853020,5530,5530,5530,5530,2566
|
|
20230629,113100,180663040,5530,5530,5530,5530,113
|
|
20230629,113000,180038150,5540,5540,5540,5540,108
|
|
20230629,112900,179439830,5550,5540,5550,5540,2027
|
|
20230629,112800,168195480,5540,5500,5540,5500,2043
|
|
20230629,112700,156890860,5500,5500,5500,5500,0
|
|
20230629,112600,156890860,5500,5500,5500,5500,500
|
|
20230629,112500,154140860,5510,5480,5510,5480,1226
|
|
20230629,112400,147401520,5440,5440,5440,5440,0
|
|
20230629,112300,147401520,5440,5440,5440,5440,0
|
|
20230629,112200,147401520,5440,5440,5440,5440,0
|
|
20230629,112100,147401520,5440,5440,5440,5440,0
|
|
20230629,112000,147401520,5440,5440,5440,5440,35
|
|
20230629,111900,147211120,5440,5440,5440,5440,0
|
|
20230629,111800,147211120,5440,5440,5440,5440,0
|
|
20230629,111700,147211120,5440,5440,5440,5440,0
|
|
20230629,111600,147211120,5440,5440,5440,5440,78
|
|
20230629,111500,146786800,5430,5430,5430,5430,40
|
|
20230629,111400,146569600,5430,5430,5430,5430,100
|
|
20230629,111300,146026600,5430,5430,5430,5430,152
|
|
20230629,111200,145201240,5430,5430,5430,5430,0
|
|
20230629,111100,145201240,5430,5430,5430,5430,0
|
|
20230629,111000,145201240,5430,5430,5430,5430,1808
|
|
20230629,110900,135383800,5430,5430,5430,5430,477
|
|
20230629,110800,132793690,5430,5440,5440,5430,231
|
|
20230629,110700,131537130,5440,5440,5440,5440,2000
|
|
20230629,110600,120657130,5430,5430,5430,5430,4
|
|
20230629,110500,120635410,5430,5410,5430,5410,6
|
|
20230629,110400,120602910,5410,5430,5430,5410,102
|
|
20230629,110300,120049090,5430,5430,5430,5430,0
|
|
20230629,110200,120049090,5430,5430,5440,5430,400
|
|
20230629,110100,117876090,5430,5430,5430,5430,50
|
|
20230629,110000,117604590,5400,5400,5400,5400,0
|
|
20230629,105900,117604590,5400,5400,5400,5400,35
|
|
20230629,105800,117415590,5400,5400,5400,5400,0
|
|
20230629,105700,117415590,5400,5410,5410,5400,1000
|
|
20230629,105600,112015470,5410,5410,5410,5410,28
|
|
20230629,105500,111863990,5410,5410,5410,5410,0
|
|
20230629,105400,111863990,5410,5410,5410,5410,0
|
|
20230629,105300,111863990,5410,5410,5410,5410,3
|
|
20230629,105200,111847760,5440,5440,5440,5440,0
|
|
20230629,105100,111847760,5440,5440,5440,5440,0
|
|
20230629,105000,111847760,5440,5440,5440,5440,0
|
|
20230629,104900,111847760,5440,5440,5440,5440,2
|
|
20230629,104800,111836880,5410,5410,5410,5410,0
|
|
20230629,104700,111836880,5410,5450,5490,5410,101
|
|
20230629,104600,111284450,5500,5500,5500,5500,0
|
|
20230629,104500,111284450,5500,5480,5500,5480,51
|
|
20230629,104400,111004250,5500,5500,5500,5500,0
|
|
20230629,104300,111004250,5500,5480,5500,5480,600
|
|
20230629,104200,107712390,5480,5440,5480,5440,200
|
|
20230629,104100,106622910,5400,5400,5400,5400,0
|
|
20230629,104000,106622910,5400,5400,5400,5400,0
|
|
20230629,103900,106622910,5400,5400,5400,5400,0
|
|
20230629,103800,106622910,5400,5400,5400,5400,0
|
|
20230629,103700,106622910,5400,5400,5400,5400,0
|
|
20230629,103600,106622910,5400,5400,5400,5400,4
|
|
20230629,103500,106601310,5400,5400,5400,5400,4
|
|
20230629,103400,106579710,5440,5440,5440,5440,0
|
|
20230629,103300,106579710,5440,5440,5440,5440,0
|
|
20230629,103200,106579710,5440,5440,5440,5440,0
|
|
20230629,103100,106579710,5440,5440,5440,5440,3
|
|
20230629,103000,106563390,5440,5440,5440,5440,0
|
|
20230629,102900,106563390,5440,5440,5440,5440,0
|
|
20230629,102800,106563390,5440,5440,5440,5440,0
|
|
20230629,102700,106563390,5440,5420,5440,5420,100
|
|
20230629,102600,106019890,5390,5390,5390,5390,12
|
|
20230629,102500,105955210,5400,5400,5400,5400,397
|
|
20230629,102400,103811410,5390,5390,5390,5390,0
|
|
20230629,102300,103811410,5390,5390,5390,5390,0
|
|
20230629,102200,103811410,5390,5380,5390,5380,224
|
|
20230629,102100,102605430,5380,5380,5380,5380,102
|
|
20230629,102000,102056670,5380,5380,5380,5380,0
|
|
20230629,101900,102056670,5380,5380,5380,5380,0
|
|
20230629,101800,102056670,5380,5380,5380,5370,1363
|
|
20230629,101700,94732510,5390,5390,5390,5390,0
|
|
20230629,101600,94732510,5390,5390,5390,5390,0
|
|
20230629,101500,94732510,5390,5390,5390,5390,20
|
|
20230629,101400,94624710,5380,5380,5380,5380,0
|
|
20230629,101300,94624710,5380,5380,5380,5380,0
|
|
20230629,101200,94624710,5380,5380,5380,5380,0
|
|
20230629,101100,94624710,5380,5390,5390,5380,101
|
|
20230629,101000,94081150,5480,5430,5480,5430,430
|
|
20230629,100900,91738260,5480,5360,5480,5360,1347
|
|
20230629,100800,84411600,5360,5360,5360,5360,0
|
|
20230629,100700,84411600,5360,5360,5360,5360,0
|
|
20230629,100600,84411600,5360,5360,5360,5360,0
|
|
20230629,100500,84411600,5360,5360,5360,5360,242
|
|
20230629,100400,83114480,5370,5380,5380,5370,460
|
|
20230629,100300,80639800,5380,5380,5380,5380,1
|
|
20230629,100200,80634420,5390,5390,5390,5390,0
|
|
20230629,100100,80634420,5390,5390,5390,5390,0
|
|
20230629,100000,80634420,5390,5390,5390,5390,7
|
|
20230629,095900,80596690,5380,5380,5380,5380,0
|
|
20230629,095800,80596690,5380,5380,5380,5380,400
|
|
20230629,095700,78444690,5380,5380,5380,5380,0
|
|
20230629,095600,78444690,5380,5380,5380,5380,0
|
|
20230629,095500,78444690,5380,5380,5380,5380,126
|
|
20230629,095400,77766810,5380,5380,5380,5380,0
|
|
20230629,095300,77766810,5380,5380,5380,5380,0
|
|
20230629,095200,77766810,5380,5380,5380,5380,0
|
|
20230629,095100,77766810,5380,5380,5380,5380,10
|
|
20230629,095000,77713010,5390,5390,5390,5390,10
|
|
20230629,094900,77659110,5390,5390,5390,5390,273
|
|
20230629,094800,76187640,5420,5420,5420,5420,0
|
|
20230629,094700,76187640,5420,5420,5420,5420,0
|
|
20230629,094600,76187640,5420,5420,5420,5420,18
|
|
20230629,094500,76090080,5440,5440,5440,5440,0
|
|
20230629,094400,76090080,5440,5440,5440,5440,1
|
|
20230629,094300,76084640,5460,5390,5460,5390,2
|
|
20230629,094200,76073790,5360,5360,5360,5360,0
|
|
20230629,094100,76073790,5360,5360,5370,5360,199
|
|
20230629,094000,75006340,5350,5350,5350,5350,0
|
|
20230629,093900,75006340,5350,5350,5350,5350,91
|
|
20230629,093800,74519490,5350,5360,5360,5350,773
|
|
20230629,093700,70383180,5360,5360,5360,5360,0
|
|
20230629,093600,70383180,5360,5380,5380,5360,600
|
|
20230629,093500,67165930,5390,5410,5410,5390,1695
|
|
20230629,093400,58006780,5450,5450,5450,5450,0
|
|
20230629,093300,58006780,5450,5450,5450,5450,0
|
|
20230629,093200,58006780,5450,5450,5450,5450,1
|
|
20230629,093100,58001330,5400,5400,5400,5400,0
|
|
20230629,093000,58001330,5400,5390,5400,5390,346
|
|
20230629,092900,56133930,5360,5360,5360,5360,6
|
|
20230629,092800,56101770,5390,5360,5390,5360,61
|
|
20230629,092700,55774510,5390,5350,5390,5350,190
|
|
20230629,092600,54754010,5400,5400,5430,5400,253
|
|
20230629,092500,53387320,5490,5450,5490,5320,3363
|
|
20230629,092400,35152950,5460,5470,5470,5460,1393
|
|
20230629,092300,27533250,5500,5500,5500,5500,1
|
|
20230629,092200,27527750,5500,5500,5500,5500,0
|
|
20230629,092100,27527750,5500,5500,5500,5500,0
|
|
20230629,092000,27527750,5500,5500,5500,5500,0
|
|
20230629,091900,27527750,5500,5500,5500,5500,0
|
|
20230629,091800,27527750,5500,5500,5500,5500,0
|
|
20230629,091700,27527750,5500,5500,5500,5500,434
|
|
20230629,091600,25140750,5500,5500,5500,5500,0
|
|
20230629,091500,25140750,5500,5500,5500,5500,0
|
|
20230629,091400,25140750,5500,5500,5500,5500,516
|
|
20230629,091300,22302750,5500,5500,5500,5500,35
|
|
20230629,091200,22110250,5500,5500,5500,5500,15
|
|
20230629,091100,22027750,5500,5490,5500,5490,217
|
|
20230629,091000,20836030,5470,5470,5470,5470,135
|
|
20230629,090900,20097580,5470,5470,5470,5470,191
|
|
20230629,090800,19052810,5490,5490,5490,5490,919
|
|
20230629,090700,14007500,5470,5460,5490,5460,260
|
|
20230629,090600,12582710,5460,5460,5460,5460,100
|
|
20230629,090500,12036710,5450,5470,5470,5450,169
|
|
20230629,090400,11115300,5470,5480,5480,5470,58
|
|
20230629,090300,10797640,5560,5540,5560,5540,1297
|
|
20230629,090200,3610570,5550,5550,5550,5550,0
|
|
20230629,090100,3610570,5550,5640,5640,5550,394
|
|
20230629,090000,1423780,5540,5540,5540,5540,257
|