681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201800,772174290,3760,3760,3760,3760,3340
|
|
20230607,201700,772174290,3760,3760,3760,3760,0
|
|
20230607,201600,772174290,3760,3760,3760,3760,0
|
|
20230607,201500,772174290,3760,3760,3760,3760,0
|
|
20230607,201400,772174290,3760,3760,3760,3760,0
|
|
20230607,201300,772174290,3760,3760,3760,3760,0
|
|
20230607,201200,772174290,3760,3760,3760,3760,0
|
|
20230607,201100,772174290,3760,3760,3760,3760,0
|
|
20230607,201000,772174290,3760,3760,3760,3760,0
|
|
20230607,200900,772174290,3760,3760,3760,3760,0
|
|
20230607,200800,772174290,3760,3760,3760,3760,0
|
|
20230607,200700,772174290,3760,3760,3760,3760,0
|
|
20230607,200600,772174290,3760,3760,3760,3760,0
|
|
20230607,200500,772174290,3760,3760,3760,3760,0
|
|
20230607,200400,772174290,3760,3760,3760,3760,0
|
|
20230607,200300,772174290,3760,3760,3760,3760,0
|
|
20230607,200200,772174290,3760,3760,3760,3760,0
|
|
20230607,200100,772174290,3760,3760,3760,3760,0
|
|
20230607,200000,772174290,3760,3760,3760,3760,0
|
|
20230607,195900,772174290,3760,3760,3760,3760,0
|
|
20230607,195800,772174290,3760,3760,3760,3760,0
|
|
20230607,195700,772174290,3760,3760,3760,3760,0
|
|
20230607,195600,772174290,3760,3760,3760,3760,0
|
|
20230607,195500,772174290,3760,3760,3760,3760,0
|
|
20230607,195400,772174290,3760,3760,3760,3760,0
|
|
20230607,195300,772174290,3760,3760,3760,3760,0
|
|
20230607,195200,772174290,3760,3760,3760,3760,0
|
|
20230607,195100,772174290,3760,3760,3760,3760,0
|
|
20230607,195000,772174290,3760,3760,3760,3760,0
|
|
20230607,194900,772174290,3760,3760,3760,3760,0
|
|
20230607,194800,772174290,3760,3760,3760,3760,3340
|
|
20230607,194700,772174290,3760,3760,3760,3760,0
|
|
20230607,194600,772174290,3760,3760,3760,3760,0
|
|
20230607,194500,772174290,3760,3760,3760,3760,0
|
|
20230607,194400,772174290,3760,3760,3760,3760,0
|
|
20230607,194300,772174290,3760,3760,3760,3760,0
|
|
20230607,194200,772174290,3760,3760,3760,3760,0
|
|
20230607,194100,772174290,3760,3760,3760,3760,0
|
|
20230607,194000,772174290,3760,3760,3760,3760,0
|
|
20230607,193900,772174290,3760,3760,3760,3760,0
|
|
20230607,193800,772174290,3760,3760,3760,3760,0
|
|
20230607,193700,772174290,3760,3760,3760,3760,0
|
|
20230607,193600,772174290,3760,3760,3760,3760,0
|
|
20230607,193500,772174290,3760,3760,3760,3760,0
|
|
20230607,193400,772174290,3760,3760,3760,3760,0
|
|
20230607,193300,772174290,3760,3760,3760,3760,0
|
|
20230607,193200,772174290,3760,3760,3760,3760,0
|
|
20230607,193100,772174290,3760,3760,3760,3760,0
|
|
20230607,193000,772174290,3760,3760,3760,3760,0
|
|
20230607,192900,772174290,3760,3760,3760,3760,0
|
|
20230607,192800,772174290,3760,3760,3760,3760,0
|
|
20230607,192700,772174290,3760,3760,3760,3760,0
|
|
20230607,192600,772174290,3760,3760,3760,3760,0
|
|
20230607,192500,772174290,3760,3760,3760,3760,0
|
|
20230607,192400,772174290,3760,3760,3760,3760,0
|
|
20230607,192300,772174290,3760,3760,3760,3760,0
|
|
20230607,192200,772174290,3760,3760,3760,3760,0
|
|
20230607,192100,772174290,3760,3760,3760,3760,0
|
|
20230607,192000,772174290,3760,3760,3760,3760,0
|
|
20230607,191900,772174290,3760,3760,3760,3760,0
|
|
20230607,191800,772174290,3760,3760,3760,3760,3340
|
|
20230607,191700,772174290,3760,3760,3760,3760,0
|
|
20230607,191600,772174290,3760,3760,3760,3760,0
|
|
20230607,191500,772174290,3760,3760,3760,3760,0
|
|
20230607,191400,772174290,3760,3760,3760,3760,0
|
|
20230607,191300,772174290,3760,3760,3760,3760,0
|
|
20230607,191200,772174290,3760,3760,3760,3760,0
|
|
20230607,191100,772174290,3760,3760,3760,3760,0
|
|
20230607,191000,772174290,3760,3760,3760,3760,0
|
|
20230607,190900,772174290,3760,3760,3760,3760,0
|
|
20230607,190800,772174290,3760,3760,3760,3760,0
|
|
20230607,190700,772174290,3760,3760,3760,3760,0
|
|
20230607,190600,772174290,3760,3760,3760,3760,0
|
|
20230607,190500,772174290,3760,3760,3760,3760,0
|
|
20230607,190400,772174290,3760,3760,3760,3760,0
|
|
20230607,190300,772174290,3760,3760,3760,3760,0
|
|
20230607,190200,772174290,3760,3760,3760,3760,0
|
|
20230607,190100,772174290,3760,3760,3760,3760,0
|
|
20230607,190000,772174290,3760,3760,3760,3760,0
|
|
20230607,185900,772174290,3760,3760,3760,3760,0
|
|
20230607,185800,772174290,3760,3760,3760,3760,0
|
|
20230607,185700,772174290,3760,3760,3760,3760,0
|
|
20230607,185600,772174290,3760,3760,3760,3760,0
|
|
20230607,185500,772174290,3760,3760,3760,3760,0
|
|
20230607,185400,772174290,3760,3760,3760,3760,0
|
|
20230607,185300,772174290,3760,3760,3760,3760,0
|
|
20230607,185200,772174290,3760,3760,3760,3760,0
|
|
20230607,185100,772174290,3760,3760,3760,3760,0
|
|
20230607,185000,772174290,3760,3760,3760,3760,0
|
|
20230607,184900,772174290,3760,3760,3760,3760,0
|
|
20230607,184800,772174290,3760,3760,3760,3760,3340
|
|
20230607,184700,772174290,3760,3760,3760,3760,0
|
|
20230607,184600,772174290,3760,3760,3760,3760,0
|
|
20230607,184500,772174290,3760,3760,3760,3760,0
|
|
20230607,184400,772174290,3760,3760,3760,3760,0
|
|
20230607,184300,772174290,3760,3760,3760,3760,0
|
|
20230607,184200,772174290,3760,3760,3760,3760,0
|
|
20230607,184100,772174290,3760,3760,3760,3760,0
|
|
20230607,184000,772174290,3760,3760,3760,3760,0
|
|
20230607,183900,772174290,3760,3760,3760,3760,0
|
|
20230607,183800,772174290,3760,3760,3760,3760,0
|
|
20230607,183700,772174290,3760,3760,3760,3760,0
|
|
20230607,183600,772174290,3760,3760,3760,3760,0
|
|
20230607,183500,772174290,3760,3760,3760,3760,0
|
|
20230607,183400,772174290,3760,3760,3760,3760,0
|
|
20230607,183300,772174290,3760,3760,3760,3760,0
|
|
20230607,183200,772174290,3760,3760,3760,3760,0
|
|
20230607,183100,772174290,3760,3760,3760,3760,0
|
|
20230607,183000,772174290,3760,3760,3760,3760,0
|
|
20230607,182900,772174290,3760,3760,3760,3760,0
|
|
20230607,182800,772174290,3760,3760,3760,3760,0
|
|
20230607,182700,772174290,3760,3760,3760,3760,0
|
|
20230607,182600,772174290,3760,3760,3760,3760,0
|
|
20230607,182500,772174290,3760,3760,3760,3760,0
|
|
20230607,182400,772174290,3760,3760,3760,3760,0
|
|
20230607,182300,772174290,3760,3760,3760,3760,0
|
|
20230607,182200,772174290,3760,3760,3760,3760,0
|
|
20230607,182100,772174290,3760,3760,3760,3760,0
|
|
20230607,182000,772174290,3760,3760,3760,3760,0
|
|
20230607,181900,772174290,3760,3760,3760,3760,0
|
|
20230607,181800,772174290,3760,3760,3760,3760,3340
|
|
20230607,181700,772174290,3760,3760,3760,3760,0
|
|
20230607,181600,772174290,3760,3760,3760,3760,0
|
|
20230607,181500,772174290,3760,3760,3760,3760,0
|
|
20230607,181400,772174290,3760,3760,3760,3760,0
|
|
20230607,181300,772174290,3760,3760,3760,3760,0
|
|
20230607,181200,772174290,3760,3760,3760,3760,0
|
|
20230607,181100,772174290,3760,3760,3760,3760,0
|
|
20230607,181000,772174290,3760,3760,3760,3760,0
|
|
20230607,180900,772174290,3760,3760,3760,3760,0
|
|
20230607,180800,772174290,3760,3760,3760,3760,0
|
|
20230607,180700,772174290,3760,3760,3760,3760,0
|
|
20230607,180600,772174290,3760,3760,3760,3760,0
|
|
20230607,180500,772174290,3760,3760,3760,3760,0
|
|
20230607,180400,772174290,3760,3760,3760,3760,0
|
|
20230607,180300,772174290,3760,3760,3760,3760,0
|
|
20230607,180200,772174290,3760,3760,3760,3760,0
|
|
20230607,180100,772174290,3760,3760,3760,3760,0
|
|
20230607,180000,772174290,3760,3760,3760,3760,0
|
|
20230607,175900,772174290,3760,3760,3760,3760,0
|
|
20230607,175800,772174290,3760,3760,3760,3760,0
|
|
20230607,175700,772174290,3760,3760,3760,3760,0
|
|
20230607,175600,772174290,3760,3760,3760,3760,0
|
|
20230607,175500,772174290,3760,3760,3760,3760,0
|
|
20230607,175400,772174290,3760,3760,3760,3760,0
|
|
20230607,175300,772174290,3760,3760,3760,3760,0
|
|
20230607,175200,772174290,3760,3760,3760,3760,0
|
|
20230607,175100,772174290,3760,3760,3760,3760,0
|
|
20230607,175000,772174290,3760,3760,3760,3760,0
|
|
20230607,174900,772174290,3760,3760,3760,3760,0
|
|
20230607,174800,772174290,3760,3760,3760,3760,3340
|
|
20230607,174700,772174290,3760,3760,3760,3760,0
|
|
20230607,174600,772174290,3760,3760,3760,3760,0
|
|
20230607,174500,772174290,3760,3760,3760,3760,0
|
|
20230607,174400,772174290,3760,3760,3760,3760,0
|
|
20230607,174300,772174290,3760,3760,3760,3760,0
|
|
20230607,174200,772174290,3760,3760,3760,3760,0
|
|
20230607,174100,772174290,3760,3760,3760,3760,0
|
|
20230607,174000,772174290,3760,3760,3760,3760,0
|
|
20230607,173900,772174290,3760,3760,3760,3760,0
|
|
20230607,173800,772174290,3760,3760,3760,3760,0
|
|
20230607,173700,772174290,3760,3760,3760,3760,0
|
|
20230607,173600,772174290,3760,3760,3760,3760,0
|
|
20230607,173500,772174290,3760,3760,3760,3760,0
|
|
20230607,173400,772174290,3760,3760,3760,3760,0
|
|
20230607,173300,772174290,3760,3760,3760,3760,0
|
|
20230607,173200,772174290,3760,3760,3760,3760,0
|
|
20230607,173100,772174290,3760,3760,3760,3760,0
|
|
20230607,173000,772174290,3760,3760,3760,3760,0
|
|
20230607,172900,772174290,3760,3760,3760,3760,0
|
|
20230607,172800,772174290,3760,3760,3760,3760,0
|
|
20230607,172700,772174290,3760,3760,3760,3760,0
|
|
20230607,172600,772174290,3760,3760,3760,3760,0
|
|
20230607,172500,772174290,3760,3760,3760,3760,0
|
|
20230607,172400,772174290,3760,3760,3760,3760,0
|
|
20230607,172300,772174290,3760,3760,3760,3760,0
|
|
20230607,172200,772174290,3760,3760,3760,3760,0
|
|
20230607,172100,772174290,3760,3760,3760,3760,0
|
|
20230607,172000,772174290,3760,3760,3760,3760,0
|
|
20230607,171900,772174290,3760,3760,3760,3760,0
|
|
20230607,171800,772174290,3760,3760,3760,3760,3340
|
|
20230607,171700,772174290,3760,3760,3760,3760,0
|
|
20230607,171600,772174290,3760,3760,3760,3760,0
|
|
20230607,171500,772174290,3760,3760,3760,3760,0
|
|
20230607,171400,772174290,3760,3760,3760,3760,0
|
|
20230607,171300,772174290,3760,3760,3760,3760,0
|
|
20230607,171200,772174290,3760,3760,3760,3760,0
|
|
20230607,171100,772174290,3760,3760,3760,3760,0
|
|
20230607,171000,772174290,3760,3760,3760,3760,0
|
|
20230607,170900,772174290,3760,3760,3760,3760,0
|
|
20230607,170800,772174290,3760,3760,3760,3760,0
|
|
20230607,170700,772174290,3760,3760,3760,3760,0
|
|
20230607,170600,772174290,3760,3760,3760,3760,0
|
|
20230607,170500,772174290,3760,3760,3760,3760,0
|
|
20230607,170400,772174290,3760,3760,3760,3760,0
|
|
20230607,170300,772174290,3760,3760,3760,3760,0
|
|
20230607,170200,772174290,3760,3760,3760,3760,0
|
|
20230607,170100,772174290,3760,3760,3760,3760,0
|
|
20230607,170000,772174290,3760,3760,3760,3760,0
|
|
20230607,165900,772174290,3760,3760,3760,3760,0
|
|
20230607,165800,772174290,3760,3760,3760,3760,0
|
|
20230607,165700,772174290,3760,3760,3760,3760,0
|
|
20230607,165600,772174290,3760,3760,3760,3760,0
|
|
20230607,165500,772174290,3760,3760,3760,3760,0
|
|
20230607,165400,772174290,3760,3760,3760,3760,0
|
|
20230607,165300,772174290,3760,3760,3760,3760,0
|
|
20230607,165200,772174290,3760,3760,3760,3760,0
|
|
20230607,165100,772174290,3760,3760,3760,3760,0
|
|
20230607,165000,772174290,3760,3760,3760,3760,0
|
|
20230607,164900,772174290,3760,3760,3760,3760,0
|
|
20230607,164800,772174290,3760,3760,3760,3760,3340
|
|
20230607,164700,772174290,3760,3760,3760,3760,0
|
|
20230607,164600,772174290,3760,3760,3760,3760,0
|
|
20230607,164500,772174290,3760,3760,3760,3760,0
|
|
20230607,164400,772174290,3760,3760,3760,3760,0
|
|
20230607,164300,772174290,3760,3760,3760,3760,0
|
|
20230607,164200,772174290,3760,3760,3760,3760,0
|
|
20230607,164100,772174290,3760,3760,3760,3760,0
|
|
20230607,164000,772174290,3760,3760,3760,3760,0
|
|
20230607,163900,772174290,3760,3760,3760,3760,0
|
|
20230607,163800,772174290,3760,3760,3760,3760,0
|
|
20230607,163700,772174290,3760,3760,3760,3760,0
|
|
20230607,163600,772174290,3760,3760,3760,3760,0
|
|
20230607,163500,772174290,3760,3760,3760,3760,0
|
|
20230607,163400,772174290,3760,3760,3760,3760,0
|
|
20230607,163300,772174290,3760,3760,3760,3760,0
|
|
20230607,163200,772174290,3760,3760,3760,3760,0
|
|
20230607,163100,772174290,3760,3760,3760,3760,0
|
|
20230607,163000,772174290,3760,3760,3760,3760,0
|
|
20230607,162900,772174290,3760,3760,3760,3760,0
|
|
20230607,162800,772174290,3760,3760,3760,3760,0
|
|
20230607,162700,772174290,3760,3760,3760,3760,0
|
|
20230607,162600,772174290,3760,3760,3760,3760,0
|
|
20230607,162500,772174290,3760,3760,3760,3760,0
|
|
20230607,162400,772174290,3760,3760,3760,3760,0
|
|
20230607,162300,772174290,3760,3760,3760,3760,0
|
|
20230607,162200,772174290,3760,3760,3760,3760,0
|
|
20230607,162100,772174290,3760,3760,3760,3760,0
|
|
20230607,162000,772174290,3760,3760,3760,3760,0
|
|
20230607,161900,772174290,3760,3760,3760,3760,0
|
|
20230607,161800,772174290,3760,3760,3760,3760,3340
|
|
20230607,161700,772174290,3760,3760,3760,3760,0
|
|
20230607,161600,772174290,3760,3760,3760,3760,0
|
|
20230607,161500,772174290,3760,3760,3760,3760,0
|
|
20230607,161400,772174290,3760,3760,3760,3760,0
|
|
20230607,161300,772174290,3760,3760,3760,3760,0
|
|
20230607,161200,772174290,3760,3760,3760,3760,0
|
|
20230607,161100,772174290,3760,3760,3760,3760,0
|
|
20230607,161000,772174290,3760,3760,3760,3760,0
|
|
20230607,160900,772174290,3760,3760,3760,3760,0
|
|
20230607,160800,772174290,3760,3760,3760,3760,0
|
|
20230607,160700,772174290,3760,3760,3760,3760,0
|
|
20230607,160600,772174290,3760,3760,3760,3760,0
|
|
20230607,160500,772174290,3760,3760,3760,3760,0
|
|
20230607,160400,772174290,3760,3760,3760,3760,0
|
|
20230607,160300,772174290,3760,3760,3760,3760,0
|
|
20230607,160200,772174290,3760,3760,3760,3760,0
|
|
20230607,160100,772174290,3760,3760,3760,3760,0
|
|
20230607,160000,772174290,3760,3760,3760,3760,0
|
|
20230607,155900,772174290,3760,3760,3760,3760,0
|
|
20230607,155800,772174290,3760,3760,3760,3760,0
|
|
20230607,155700,772174290,3760,3760,3760,3760,0
|
|
20230607,155600,772174290,3760,3760,3760,3760,0
|
|
20230607,155500,772174290,3760,3760,3760,3760,0
|
|
20230607,155400,772174290,3760,3760,3760,3760,0
|
|
20230607,155300,772174290,3760,3760,3760,3760,0
|
|
20230607,155200,772174290,3760,3760,3760,3760,0
|
|
20230607,155100,772174290,3760,3760,3760,3760,0
|
|
20230607,155000,772174290,3760,3760,3760,3760,0
|
|
20230607,154900,772174290,3760,3760,3760,3760,0
|
|
20230607,154800,772174290,3760,3760,3760,3760,3340
|
|
20230607,154700,772174290,3760,3760,3760,3760,0
|
|
20230607,154600,772174290,3760,3760,3760,3760,0
|
|
20230607,154500,772174290,3760,3760,3760,3760,0
|
|
20230607,154400,772174290,3760,3760,3760,3760,0
|
|
20230607,154300,772174290,3760,3760,3760,3760,0
|
|
20230607,154200,772174290,3760,3760,3760,3760,0
|
|
20230607,154100,772174290,3760,3760,3760,3760,0
|
|
20230607,154000,772174290,3760,3760,3760,3760,0
|
|
20230607,153900,772174290,3760,3760,3760,3760,0
|
|
20230607,153800,772174290,3760,3760,3760,3760,0
|
|
20230607,153700,772174290,3760,3760,3760,3760,0
|
|
20230607,153600,772174290,3760,3760,3760,3760,0
|
|
20230607,153500,772174290,3760,3760,3760,3760,0
|
|
20230607,153400,772174290,3760,3760,3760,3760,0
|
|
20230607,153300,772174290,3760,3760,3760,3760,0
|
|
20230607,153200,772174290,3760,3760,3760,3760,0
|
|
20230607,153100,772174290,3760,3760,3760,3760,0
|
|
20230607,153000,772174290,3760,3760,3760,3760,3340
|
|
20230607,152900,759615890,3765,3765,3765,3765,0
|
|
20230607,152800,759615890,3765,3765,3765,3765,0
|
|
20230607,152700,759615890,3765,3765,3765,3765,0
|
|
20230607,152600,759615890,3765,3765,3765,3765,0
|
|
20230607,152500,759615890,3765,3765,3765,3765,0
|
|
20230607,152400,759615890,3765,3765,3765,3765,0
|
|
20230607,152300,759615890,3765,3765,3765,3765,0
|
|
20230607,152200,759615890,3765,3765,3765,3765,0
|
|
20230607,152100,759615890,3765,3765,3765,3765,0
|
|
20230607,152000,759615890,3765,3765,3765,3765,0
|
|
20230607,151900,759615890,3765,3760,3765,3760,410
|
|
20230607,151800,758072675,3760,3755,3760,3755,2010
|
|
20230607,151700,750525075,3760,3760,3760,3760,25
|
|
20230607,151600,750431075,3755,3755,3755,3755,405
|
|
20230607,151500,748910300,3760,3760,3760,3760,214
|
|
20230607,151400,748105660,3760,3760,3760,3760,953
|
|
20230607,151300,744522380,3760,3765,3765,3760,217
|
|
20230607,151200,743705875,3765,3765,3765,3765,100
|
|
20230607,151100,743329375,3765,3765,3765,3765,130
|
|
20230607,151000,742839925,3765,3765,3765,3765,1
|
|
20230607,150900,742836160,3755,3755,3755,3755,199
|
|
20230607,150800,742088915,3765,3765,3765,3765,0
|
|
20230607,150700,742088915,3765,3765,3765,3765,1750
|
|
20230607,150600,735500165,3755,3755,3755,3755,2330
|
|
20230607,150500,726751015,3755,3760,3760,3755,1398
|
|
20230607,150400,721496515,3760,3760,3760,3760,0
|
|
20230607,150300,721496515,3760,3760,3760,3760,0
|
|
20230607,150200,721496515,3760,3760,3760,3760,0
|
|
20230607,150100,721496515,3760,3760,3760,3760,3
|
|
20230607,150000,721485235,3760,3755,3760,3755,15
|
|
20230607,145900,721428860,3765,3765,3765,3765,4
|
|
20230607,145800,721413800,3765,3765,3765,3765,7
|
|
20230607,145700,721387445,3765,3765,3765,3765,10
|
|
20230607,145600,721349795,3765,3765,3765,3765,6
|
|
20230607,145500,721327205,3765,3765,3765,3765,0
|
|
20230607,145400,721327205,3765,3765,3765,3765,1
|
|
20230607,145300,721323440,3750,3750,3750,3750,1796
|
|
20230607,145200,714588440,3750,3765,3765,3750,7345
|
|
20230607,145100,687035655,3765,3770,3770,3765,305
|
|
20230607,145000,685885830,3770,3770,3770,3770,1
|
|
20230607,144900,685882060,3755,3755,3755,3755,1
|
|
20230607,144800,685878305,3775,3775,3775,3775,1
|
|
20230607,144700,685874530,3750,3750,3750,3750,0
|
|
20230607,144600,685874530,3750,3750,3750,3750,40
|
|
20230607,144500,685724530,3775,3750,3775,3750,103
|
|
20230607,144400,685338205,3750,3770,3770,3750,9780
|
|
20230607,144300,648654480,3775,3775,3775,3775,11
|
|
20230607,144200,648612955,3775,3775,3775,3775,1
|
|
20230607,144100,648609180,3765,3765,3765,3765,1
|
|
20230607,144000,648605415,3775,3775,3775,3775,0
|
|
20230607,143900,648605415,3775,3765,3775,3765,101
|
|
20230607,143800,648225140,3770,3770,3770,3770,19
|
|
20230607,143700,648153510,3770,3770,3770,3770,2
|
|
20230607,143600,648145970,3770,3770,3770,3770,21
|
|
20230607,143500,648066800,3770,3770,3770,3770,50
|
|
20230607,143400,647878300,3770,3770,3770,3770,0
|
|
20230607,143300,647878300,3770,3770,3770,3770,50
|
|
20230607,143200,647689800,3765,3755,3765,3755,251
|
|
20230607,143100,646747005,3765,3750,3765,3750,3515
|
|
20230607,143000,633565740,3750,3765,3765,3745,13992
|
|
20230607,142900,581041445,3770,3770,3770,3770,100
|
|
20230607,142800,580664445,3770,3770,3770,3770,1
|
|
20230607,142700,580660675,3760,3760,3760,3760,4
|
|
20230607,142600,580645635,3760,3775,3775,3760,208
|
|
20230607,142500,579860450,3765,3765,3765,3765,294
|
|
20230607,142400,578753540,3760,3760,3760,3760,0
|
|
20230607,142300,578753540,3760,3770,3770,3760,1386
|
|
20230607,142200,573538340,3775,3775,3775,3775,2
|
|
20230607,142100,573530790,3775,3775,3775,3775,1
|
|
20230607,142000,573527015,3775,3775,3775,3775,0
|
|
20230607,141900,573527015,3775,3770,3775,3770,64
|
|
20230607,141800,573285730,3775,3775,3775,3775,0
|
|
20230607,141700,573285730,3775,3765,3775,3760,3097
|
|
20230607,141600,561623910,3770,3770,3770,3770,1000
|
|
20230607,141500,557853910,3770,3770,3770,3770,0
|
|
20230607,141400,557853910,3770,3770,3770,3770,0
|
|
20230607,141300,557853910,3770,3770,3770,3770,175
|
|
20230607,141200,557194160,3770,3770,3770,3770,21
|
|
20230607,141100,557114990,3765,3765,3765,3765,875
|
|
20230607,141000,553820615,3765,3765,3765,3765,0
|
|
20230607,140900,553820615,3765,3770,3770,3765,61
|
|
20230607,140800,553590700,3770,3770,3770,3770,1
|
|
20230607,140700,553586930,3770,3770,3770,3770,132
|
|
20230607,140600,553089290,3770,3765,3770,3765,101
|
|
20230607,140500,552709020,3770,3775,3775,3770,272
|
|
20230607,140400,551683575,3770,3765,3770,3765,20
|
|
20230607,140300,551608200,3770,3770,3770,3770,0
|
|
20230607,140200,551608200,3770,3770,3770,3770,5
|
|
20230607,140100,551589350,3770,3770,3775,3770,3748
|
|
20230607,140000,537459385,3770,3775,3775,3770,2420
|
|
20230607,135900,528335885,3775,3775,3775,3775,121
|
|
20230607,135800,527879110,3775,3775,3775,3775,80
|
|
20230607,135700,527577110,3775,3775,3775,3775,100
|
|
20230607,135600,527199610,3780,3780,3780,3780,0
|
|
20230607,135500,527199610,3780,3780,3780,3780,311
|
|
20230607,135400,526024030,3780,3780,3780,3780,0
|
|
20230607,135300,526024030,3780,3775,3780,3775,21
|
|
20230607,135200,525944750,3770,3775,3775,3770,130
|
|
20230607,135100,525454005,3775,3775,3775,3775,921
|
|
20230607,135000,521977230,3780,3780,3780,3780,0
|
|
20230607,134900,521977230,3780,3775,3780,3775,1530
|
|
20230607,134800,516198805,3775,3775,3775,3775,400
|
|
20230607,134700,514688805,3775,3775,3775,3775,50
|
|
20230607,134600,514500055,3775,3775,3775,3775,453
|
|
20230607,134500,512789980,3775,3775,3775,3775,152
|
|
20230607,134400,512216180,3775,3780,3780,3775,825
|
|
20230607,134300,509101430,3785,3785,3785,3785,0
|
|
20230607,134200,509101430,3785,3785,3785,3775,262
|
|
20230607,134100,508109770,3785,3785,3785,3785,201
|
|
20230607,134000,507348985,3785,3785,3785,3785,0
|
|
20230607,133900,507348985,3785,3775,3785,3775,1157
|
|
20230607,133800,502975560,3780,3780,3780,3780,0
|
|
20230607,133700,502975560,3780,3780,3780,3780,0
|
|
20230607,133600,502975560,3780,3780,3780,3780,20
|
|
20230607,133500,502899960,3780,3780,3780,3780,0
|
|
20230607,133400,502899960,3780,3780,3780,3780,0
|
|
20230607,133300,502899960,3780,3780,3780,3780,1
|
|
20230607,133200,502896180,3780,3780,3780,3770,33
|
|
20230607,133100,502771510,3780,3770,3780,3770,88
|
|
20230607,133000,502439740,3770,3775,3775,3770,6367
|
|
20230607,132900,478433650,3775,3775,3775,3775,495
|
|
20230607,132800,476565025,3775,3775,3775,3775,0
|
|
20230607,132700,476565025,3775,3775,3775,3775,5
|
|
20230607,132600,476546150,3780,3780,3780,3780,0
|
|
20230607,132500,476546150,3780,3780,3780,3780,0
|
|
20230607,132400,476546150,3780,3770,3780,3770,1094
|
|
20230607,132300,472421760,3765,3770,3770,3765,2
|
|
20230607,132200,472414225,3770,3770,3770,3770,6260
|
|
20230607,132100,448814025,3780,3780,3780,3780,20
|
|
20230607,132000,448738425,3775,3775,3775,3775,10
|
|
20230607,131900,448700675,3770,3770,3770,3770,0
|
|
20230607,131800,448700675,3770,3770,3770,3770,32
|
|
20230607,131700,448580035,3775,3775,3775,3775,750
|
|
20230607,131600,445748785,3780,3780,3780,3780,266
|
|
20230607,131500,444743305,3780,3780,3780,3780,0
|
|
20230607,131400,444743305,3780,3780,3780,3780,0
|
|
20230607,131300,444743305,3780,3780,3780,3780,0
|
|
20230607,131200,444743305,3780,3780,3780,3780,1
|
|
20230607,131100,444739525,3785,3785,3785,3785,0
|
|
20230607,131000,444739525,3785,3785,3785,3785,0
|
|
20230607,130900,444739525,3785,3780,3785,3780,11
|
|
20230607,130800,444697940,3780,3785,3785,3780,85
|
|
20230607,130700,444376625,3780,3780,3780,3780,18
|
|
20230607,130600,444308585,3780,3780,3780,3780,500
|
|
20230607,130500,442418585,3785,3785,3785,3785,0
|
|
20230607,130400,442418585,3785,3780,3785,3780,801
|
|
20230607,130300,439390800,3780,3780,3780,3780,301
|
|
20230607,130200,438253020,3775,3780,3780,3775,207
|
|
20230607,130100,437471560,3775,3780,3780,3775,4
|
|
20230607,130000,437456445,3780,3780,3780,3780,1
|
|
20230607,125900,437452665,3765,3770,3770,3765,1233
|
|
20230607,125800,432807285,3775,3775,3775,3775,46
|
|
20230607,125700,432633635,3775,3770,3775,3765,234
|
|
20230607,125600,431752565,3770,3775,3775,3770,20
|
|
20230607,125500,431677160,3770,3770,3770,3770,0
|
|
20230607,125400,431677160,3770,3770,3770,3770,0
|
|
20230607,125300,431677160,3770,3770,3770,3770,1269
|
|
20230607,125200,426893030,3785,3785,3785,3785,11
|
|
20230607,125100,426851395,3785,3785,3785,3785,100
|
|
20230607,125000,426472895,3785,3770,3785,3770,6319
|
|
20230607,124900,402650250,3775,3775,3775,3775,0
|
|
20230607,124800,402650250,3775,3775,3775,3775,0
|
|
20230607,124700,402650250,3775,3775,3775,3775,4062
|
|
20230607,124600,387316200,3780,3780,3780,3780,12
|
|
20230607,124500,387270840,3785,3780,3785,3780,39
|
|
20230607,124400,387123395,3780,3780,3780,3780,354
|
|
20230607,124300,385785275,3775,3780,3780,3775,60
|
|
20230607,124200,385558525,3780,3780,3780,3780,200
|
|
20230607,124100,384802525,3775,3775,3775,3775,17
|
|
20230607,124000,384738350,3785,3785,3785,3785,0
|
|
20230607,123900,384738350,3785,3785,3785,3785,66
|
|
20230607,123800,384488540,3785,3785,3785,3785,1
|
|
20230607,123700,384484755,3780,3780,3780,3780,10
|
|
20230607,123600,384446955,3780,3780,3780,3780,50
|
|
20230607,123500,384257955,3780,3780,3780,3780,4
|
|
20230607,123400,384242835,3785,3785,3785,3785,8
|
|
20230607,123300,384212555,3780,3785,3785,3780,101
|
|
20230607,123200,383830770,3780,3780,3780,3780,716
|
|
20230607,123100,381124290,3785,3785,3785,3785,0
|
|
20230607,123000,381124290,3785,3785,3785,3785,0
|
|
20230607,122900,381124290,3785,3785,3785,3785,0
|
|
20230607,122800,381124290,3785,3785,3785,3785,0
|
|
20230607,122700,381124290,3785,3785,3785,3785,0
|
|
20230607,122600,381124290,3785,3785,3785,3785,0
|
|
20230607,122500,381124290,3785,3785,3785,3785,1
|
|
20230607,122400,381120505,3775,3780,3780,3775,1034
|
|
20230607,122300,377217145,3780,3780,3780,3780,0
|
|
20230607,122200,377217145,3780,3780,3780,3780,31
|
|
20230607,122100,377099965,3780,3780,3780,3780,0
|
|
20230607,122000,377099965,3780,3780,3780,3780,0
|
|
20230607,121900,377099965,3780,3780,3780,3780,31
|
|
20230607,121800,376982785,3780,3780,3780,3780,38
|
|
20230607,121700,376839145,3775,3775,3775,3775,0
|
|
20230607,121600,376839145,3775,3775,3775,3775,926
|
|
20230607,121500,373343495,3785,3785,3785,3785,0
|
|
20230607,121400,373343495,3785,3775,3785,3775,1560
|
|
20230607,121300,367454485,3780,3780,3780,3780,0
|
|
20230607,121200,367454485,3780,3780,3780,3780,0
|
|
20230607,121100,367454485,3780,3780,3780,3780,0
|
|
20230607,121000,367454485,3780,3780,3780,3780,131
|
|
20230607,120900,366959305,3780,3785,3785,3780,1178
|
|
20230607,120800,362506200,3790,3790,3790,3790,0
|
|
20230607,120700,362506200,3790,3790,3790,3790,30
|
|
20230607,120600,362392500,3790,3790,3790,3790,0
|
|
20230607,120500,362392500,3790,3790,3790,3790,1
|
|
20230607,120400,362388710,3785,3785,3785,3785,166
|
|
20230607,120300,361760400,3785,3785,3785,3785,20
|
|
20230607,120200,361684700,3785,3785,3785,3785,40
|
|
20230607,120100,361533300,3785,3785,3785,3785,10
|
|
20230607,120000,361495450,3785,3785,3785,3785,0
|
|
20230607,115900,361495450,3785,3785,3785,3785,0
|
|
20230607,115800,361495450,3785,3785,3785,3785,20
|
|
20230607,115700,361419750,3785,3785,3785,3785,1
|
|
20230607,115600,361415965,3790,3790,3790,3790,0
|
|
20230607,115500,361415965,3790,3790,3790,3790,0
|
|
20230607,115400,361415965,3790,3790,3790,3790,0
|
|
20230607,115300,361415965,3790,3790,3790,3790,0
|
|
20230607,115200,361415965,3790,3790,3790,3790,0
|
|
20230607,115100,361415965,3790,3790,3790,3790,0
|
|
20230607,115000,361415965,3790,3790,3790,3790,1
|
|
20230607,114900,361412175,3790,3790,3790,3790,0
|
|
20230607,114800,361412175,3790,3790,3790,3790,0
|
|
20230607,114700,361412175,3790,3790,3790,3790,0
|
|
20230607,114600,361412175,3790,3790,3790,3790,0
|
|
20230607,114500,361412175,3790,3790,3790,3790,1
|
|
20230607,114400,361408385,3775,3785,3785,3775,3000
|
|
20230607,114300,350072620,3790,3790,3790,3790,20
|
|
20230607,114200,349996820,3790,3790,3790,3790,0
|
|
20230607,114100,349996820,3790,3790,3790,3790,1
|
|
20230607,114000,349993030,3785,3785,3785,3785,0
|
|
20230607,113900,349993030,3785,3785,3785,3785,67
|
|
20230607,113800,349739435,3785,3785,3785,3785,0
|
|
20230607,113700,349739435,3785,3785,3785,3785,1
|
|
20230607,113600,349735650,3780,3780,3780,3780,400
|
|
20230607,113500,348223650,3780,3785,3785,3780,10
|
|
20230607,113400,348185810,3790,3790,3790,3790,0
|
|
20230607,113300,348185810,3790,3790,3790,3790,0
|
|
20230607,113200,348185810,3790,3790,3790,3790,10
|
|
20230607,113100,348147910,3790,3790,3790,3790,0
|
|
20230607,113000,348147910,3790,3790,3790,3790,0
|
|
20230607,112900,348147910,3790,3790,3790,3790,10
|
|
20230607,112800,348110010,3790,3780,3790,3775,2005
|
|
20230607,112700,340536270,3790,3790,3790,3790,0
|
|
20230607,112600,340536270,3790,3790,3790,3790,11
|
|
20230607,112500,340494580,3790,3790,3790,3790,2
|
|
20230607,112400,340487000,3795,3795,3795,3795,0
|
|
20230607,112300,340487000,3795,3795,3795,3795,1
|
|
20230607,112200,340483205,3780,3780,3780,3780,331
|
|
20230607,112100,339232025,3790,3790,3790,3790,0
|
|
20230607,112000,339232025,3790,3790,3790,3790,36
|
|
20230607,111900,339095585,3790,3790,3790,3790,13
|
|
20230607,111800,339046315,3790,3790,3790,3790,0
|
|
20230607,111700,339046315,3790,3790,3790,3790,0
|
|
20230607,111600,339046315,3790,3790,3790,3790,0
|
|
20230607,111500,339046315,3790,3790,3790,3790,0
|
|
20230607,111400,339046315,3790,3785,3790,3785,22
|
|
20230607,111300,338963035,3790,3790,3790,3790,1
|
|
20230607,111200,338959245,3790,3790,3790,3790,0
|
|
20230607,111100,338959245,3790,3790,3790,3790,0
|
|
20230607,111000,338959245,3790,3790,3790,3790,1
|
|
20230607,110900,338955455,3780,3780,3780,3780,2
|
|
20230607,110800,338947895,3780,3780,3780,3780,248
|
|
20230607,110700,338010455,3790,3780,3790,3780,1151
|
|
20230607,110600,333659665,3780,3785,3785,3780,211
|
|
20230607,110500,332861805,3785,3785,3785,3785,1257
|
|
20230607,110400,328104060,3790,3790,3790,3790,0
|
|
20230607,110300,328104060,3790,3790,3790,3790,0
|
|
20230607,110200,328104060,3790,3785,3790,3785,9
|
|
20230607,110100,328069990,3790,3790,3790,3790,1
|
|
20230607,110000,328066200,3790,3790,3790,3790,64
|
|
20230607,105900,327823640,3790,3790,3790,3790,45
|
|
20230607,105800,327653090,3790,3790,3790,3790,2006
|
|
20230607,105700,320050350,3790,3790,3790,3790,3
|
|
20230607,105600,320038980,3795,3795,3795,3790,1911
|
|
20230607,105500,312796280,3790,3790,3790,3790,97
|
|
20230607,105400,312428650,3790,3790,3790,3790,317
|
|
20230607,105300,311227220,3790,3785,3790,3785,16
|
|
20230607,105200,311166640,3790,3790,3790,3790,13
|
|
20230607,105100,311117370,3785,3790,3790,3785,14
|
|
20230607,105000,311064325,3795,3795,3795,3795,1
|
|
20230607,104900,311060530,3785,3785,3785,3785,0
|
|
20230607,104800,311060530,3785,3790,3790,3785,73
|
|
20230607,104700,310783935,3800,3790,3800,3785,1001
|
|
20230607,104600,306993930,3800,3800,3800,3800,0
|
|
20230607,104500,306993930,3800,3790,3800,3790,507
|
|
20230607,104400,305072390,3790,3790,3790,3790,20
|
|
20230607,104300,304996590,3790,3790,3790,3790,32
|
|
20230607,104200,304875310,3790,3790,3790,3790,0
|
|
20230607,104100,304875310,3790,3785,3790,3785,21
|
|
20230607,104000,304795820,3790,3790,3790,3790,0
|
|
20230607,103900,304795820,3790,3790,3790,3790,26
|
|
20230607,103800,304697280,3795,3800,3800,3795,4
|
|
20230607,103700,304682090,3800,3800,3800,3785,63
|
|
20230607,103600,304443290,3800,3800,3800,3800,1
|
|
20230607,103500,304439490,3800,3800,3800,3800,54
|
|
20230607,103400,304234290,3800,3785,3800,3785,6
|
|
20230607,103300,304211505,3800,3800,3800,3800,0
|
|
20230607,103200,304211505,3800,3785,3800,3785,188
|
|
20230607,103100,303499910,3785,3785,3785,3785,121
|
|
20230607,103000,303041925,3800,3800,3800,3800,0
|
|
20230607,102900,303041925,3800,3800,3800,3800,0
|
|
20230607,102800,303041925,3800,3785,3800,3785,2
|
|
20230607,102700,303034340,3785,3800,3800,3785,1220
|
|
20230607,102600,298416240,3785,3785,3785,3785,1732
|
|
20230607,102500,291860620,3785,3790,3790,3785,1134
|
|
20230607,102400,287567265,3790,3790,3790,3790,0
|
|
20230607,102300,287567265,3790,3790,3790,3790,10
|
|
20230607,102200,287529365,3790,3790,3790,3790,30
|
|
20230607,102100,287415665,3790,3790,3790,3790,1
|
|
20230607,102000,287411875,3790,3790,3790,3790,0
|
|
20230607,101900,287411875,3790,3790,3790,3790,2206
|
|
20230607,101800,279051135,3790,3795,3795,3790,500
|
|
20230607,101700,277155635,3805,3805,3805,3805,1314
|
|
20230607,101600,272155865,3790,3800,3800,3790,1058
|
|
20230607,101500,268140810,3800,3800,3800,3800,67
|
|
20230607,101400,267886210,3795,3800,3800,3795,1132
|
|
20230607,101300,263584785,3800,3800,3800,3800,1846
|
|
20230607,101200,256569985,3790,3790,3790,3790,11
|
|
20230607,101100,256528295,3795,3795,3795,3795,804
|
|
20230607,101000,253477115,3795,3795,3795,3795,0
|
|
20230607,100900,253477115,3795,3795,3795,3795,200
|
|
20230607,100800,252718115,3795,3795,3795,3795,77
|
|
20230607,100700,252425900,3795,3785,3795,3785,29
|
|
20230607,100600,252315865,3785,3785,3785,3785,0
|
|
20230607,100500,252315865,3785,3785,3785,3785,0
|
|
20230607,100400,252315865,3785,3785,3785,3785,23
|
|
20230607,100300,252228810,3785,3785,3785,3785,123
|
|
20230607,100200,251763255,3790,3790,3790,3790,35
|
|
20230607,100100,251630605,3790,3790,3790,3785,169
|
|
20230607,100000,250990845,3785,3785,3785,3785,0
|
|
20230607,095900,250990845,3785,3785,3785,3785,2345
|
|
20230607,095800,242115020,3785,3800,3800,3785,1010
|
|
20230607,095700,238292020,3785,3785,3785,3785,0
|
|
20230607,095600,238292020,3785,3785,3785,3785,1
|
|
20230607,095500,238288235,3800,3800,3800,3800,0
|
|
20230607,095400,238288235,3800,3800,3800,3800,202
|
|
20230607,095300,237520635,3800,3800,3800,3800,183
|
|
20230607,095200,236825235,3785,3785,3785,3785,0
|
|
20230607,095100,236825235,3785,3785,3785,3785,97
|
|
20230607,095000,236458090,3790,3795,3795,3790,104
|
|
20230607,094900,236063925,3800,3800,3800,3800,0
|
|
20230607,094800,236063925,3800,3775,3800,3775,3
|
|
20230607,094700,236052550,3770,3775,3775,3770,2780
|
|
20230607,094600,225561530,3775,3775,3775,3775,1118
|
|
20230607,094500,221341080,3770,3785,3785,3770,4059
|
|
20230607,094400,206013745,3790,3790,3790,3790,204
|
|
20230607,094300,205240585,3790,3790,3790,3790,1655
|
|
20230607,094200,198968135,3790,3790,3790,3790,1679
|
|
20230607,094100,192604725,3790,3800,3800,3790,2150
|
|
20230607,094000,184450700,3795,3795,3795,3795,20
|
|
20230607,093900,184374800,3805,3805,3805,3805,15
|
|
20230607,093800,184317725,3795,3805,3805,3795,1590
|
|
20230607,093700,178282330,3800,3800,3800,3800,0
|
|
20230607,093600,178282330,3800,3800,3800,3800,1135
|
|
20230607,093500,173969330,3810,3810,3810,3810,41
|
|
20230607,093400,173813120,3795,3800,3800,3795,214
|
|
20230607,093300,172999935,3800,3810,3810,3800,1001
|
|
20230607,093200,169196125,3810,3805,3810,3805,478
|
|
20230607,093100,167377280,3805,3805,3805,3805,5
|
|
20230607,093000,167358255,3805,3810,3810,3805,15
|
|
20230607,092900,167301115,3810,3810,3810,3810,0
|
|
20230607,092800,167301115,3810,3800,3810,3800,22
|
|
20230607,092700,167217495,3795,3795,3795,3795,2006
|
|
20230607,092600,159604725,3800,3805,3805,3800,1648
|
|
20230607,092500,153340035,3800,3815,3815,3800,1659
|
|
20230607,092400,147029715,3815,3815,3815,3815,8
|
|
20230607,092300,146999195,3805,3810,3810,3805,3485
|
|
20230607,092200,133736470,3815,3815,3815,3815,0
|
|
20230607,092100,133736470,3815,3810,3815,3810,258
|
|
20230607,092000,132753405,3810,3815,3815,3810,1021
|
|
20230607,091900,128862085,3820,3820,3820,3820,3
|
|
20230607,091800,128850625,3820,3805,3820,3805,1191
|
|
20230607,091700,124318855,3805,3810,3810,3805,493
|
|
20230607,091600,122441995,3810,3810,3810,3810,1000
|
|
20230607,091500,118631995,3815,3810,3815,3810,442
|
|
20230607,091400,116945880,3810,3815,3815,3810,160
|
|
20230607,091300,116335600,3815,3815,3815,3815,31
|
|
20230607,091200,116217335,3815,3815,3815,3815,307
|
|
20230607,091100,115046130,3815,3815,3820,3815,1763
|
|
20230607,091000,108320280,3815,3805,3815,3800,282
|
|
20230607,090900,107246565,3810,3815,3815,3810,3373
|
|
20230607,090800,94388615,3810,3815,3820,3810,3032
|
|
20230607,090700,82819865,3815,3815,3815,3815,300
|
|
20230607,090600,81675365,3815,3810,3815,3810,562
|
|
20230607,090500,79534090,3810,3805,3810,3805,1512
|
|
20230607,090400,73775885,3800,3800,3800,3800,111
|
|
20230607,090300,73354085,3795,3790,3795,3790,253
|
|
20230607,090200,72395125,3795,3820,3820,3795,6288
|
|
20230607,090100,48417475,3820,3820,3820,3820,2000
|
|
20230607,090000,40777475,3820,3805,3820,3805,10665
|