674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201100,863440230,6010,6010,6010,6010,4214
|
|
20230629,201000,863440230,6010,6010,6010,6010,0
|
|
20230629,200900,863440230,6010,6010,6010,6010,0
|
|
20230629,200800,863440230,6010,6010,6010,6010,0
|
|
20230629,200700,863440230,6010,6010,6010,6010,0
|
|
20230629,200600,863440230,6010,6010,6010,6010,0
|
|
20230629,200500,863440230,6010,6010,6010,6010,0
|
|
20230629,200400,863440230,6010,6010,6010,6010,0
|
|
20230629,200300,863440230,6010,6010,6010,6010,0
|
|
20230629,200200,863440230,6010,6010,6010,6010,0
|
|
20230629,200100,863440230,6010,6010,6010,6010,0
|
|
20230629,200000,863440230,6010,6010,6010,6010,0
|
|
20230629,195900,863440230,6010,6010,6010,6010,0
|
|
20230629,195800,863440230,6010,6010,6010,6010,0
|
|
20230629,195700,863440230,6010,6010,6010,6010,0
|
|
20230629,195600,863440230,6010,6010,6010,6010,0
|
|
20230629,195500,863440230,6010,6010,6010,6010,0
|
|
20230629,195400,863440230,6010,6010,6010,6010,0
|
|
20230629,195300,863440230,6010,6010,6010,6010,0
|
|
20230629,195200,863440230,6010,6010,6010,6010,0
|
|
20230629,195100,863440230,6010,6010,6010,6010,0
|
|
20230629,195000,863440230,6010,6010,6010,6010,0
|
|
20230629,194900,863440230,6010,6010,6010,6010,0
|
|
20230629,194800,863440230,6010,6010,6010,6010,0
|
|
20230629,194700,863440230,6010,6010,6010,6010,0
|
|
20230629,194600,863440230,6010,6010,6010,6010,0
|
|
20230629,194500,863440230,6010,6010,6010,6010,0
|
|
20230629,194400,863440230,6010,6010,6010,6010,0
|
|
20230629,194300,863440230,6010,6010,6010,6010,0
|
|
20230629,194200,863440230,6010,6010,6010,6010,0
|
|
20230629,194100,863440230,6010,6010,6010,6010,4214
|
|
20230629,194000,863440230,6010,6010,6010,6010,0
|
|
20230629,193900,863440230,6010,6010,6010,6010,0
|
|
20230629,193800,863440230,6010,6010,6010,6010,0
|
|
20230629,193700,863440230,6010,6010,6010,6010,0
|
|
20230629,193600,863440230,6010,6010,6010,6010,0
|
|
20230629,193500,863440230,6010,6010,6010,6010,0
|
|
20230629,193400,863440230,6010,6010,6010,6010,0
|
|
20230629,193300,863440230,6010,6010,6010,6010,0
|
|
20230629,193200,863440230,6010,6010,6010,6010,0
|
|
20230629,193100,863440230,6010,6010,6010,6010,0
|
|
20230629,193000,863440230,6010,6010,6010,6010,0
|
|
20230629,192900,863440230,6010,6010,6010,6010,0
|
|
20230629,192800,863440230,6010,6010,6010,6010,0
|
|
20230629,192700,863440230,6010,6010,6010,6010,0
|
|
20230629,192600,863440230,6010,6010,6010,6010,0
|
|
20230629,192500,863440230,6010,6010,6010,6010,0
|
|
20230629,192400,863440230,6010,6010,6010,6010,0
|
|
20230629,192300,863440230,6010,6010,6010,6010,0
|
|
20230629,192200,863440230,6010,6010,6010,6010,0
|
|
20230629,192100,863440230,6010,6010,6010,6010,0
|
|
20230629,192000,863440230,6010,6010,6010,6010,0
|
|
20230629,191900,863440230,6010,6010,6010,6010,0
|
|
20230629,191800,863440230,6010,6010,6010,6010,0
|
|
20230629,191700,863440230,6010,6010,6010,6010,0
|
|
20230629,191600,863440230,6010,6010,6010,6010,0
|
|
20230629,191500,863440230,6010,6010,6010,6010,0
|
|
20230629,191400,863440230,6010,6010,6010,6010,0
|
|
20230629,191300,863440230,6010,6010,6010,6010,0
|
|
20230629,191200,863440230,6010,6010,6010,6010,0
|
|
20230629,191100,863440230,6010,6010,6010,6010,4214
|
|
20230629,191000,863440230,6010,6010,6010,6010,0
|
|
20230629,190900,863440230,6010,6010,6010,6010,0
|
|
20230629,190800,863440230,6010,6010,6010,6010,0
|
|
20230629,190700,863440230,6010,6010,6010,6010,0
|
|
20230629,190600,863440230,6010,6010,6010,6010,0
|
|
20230629,190500,863440230,6010,6010,6010,6010,0
|
|
20230629,190400,863440230,6010,6010,6010,6010,0
|
|
20230629,190300,863440230,6010,6010,6010,6010,0
|
|
20230629,190200,863440230,6010,6010,6010,6010,0
|
|
20230629,190100,863440230,6010,6010,6010,6010,0
|
|
20230629,190000,863440230,6010,6010,6010,6010,0
|
|
20230629,185900,863440230,6010,6010,6010,6010,0
|
|
20230629,185800,863440230,6010,6010,6010,6010,0
|
|
20230629,185700,863440230,6010,6010,6010,6010,0
|
|
20230629,185600,863440230,6010,6010,6010,6010,0
|
|
20230629,185500,863440230,6010,6010,6010,6010,0
|
|
20230629,185400,863440230,6010,6010,6010,6010,0
|
|
20230629,185300,863440230,6010,6010,6010,6010,0
|
|
20230629,185200,863440230,6010,6010,6010,6010,0
|
|
20230629,185100,863440230,6010,6010,6010,6010,0
|
|
20230629,185000,863440230,6010,6010,6010,6010,0
|
|
20230629,184900,863440230,6010,6010,6010,6010,0
|
|
20230629,184800,863440230,6010,6010,6010,6010,0
|
|
20230629,184700,863440230,6010,6010,6010,6010,0
|
|
20230629,184600,863440230,6010,6010,6010,6010,0
|
|
20230629,184500,863440230,6010,6010,6010,6010,0
|
|
20230629,184400,863440230,6010,6010,6010,6010,0
|
|
20230629,184300,863440230,6010,6010,6010,6010,0
|
|
20230629,184200,863440230,6010,6010,6010,6010,0
|
|
20230629,184100,863440230,6010,6010,6010,6010,4214
|
|
20230629,184000,863440230,6010,6010,6010,6010,0
|
|
20230629,183900,863440230,6010,6010,6010,6010,0
|
|
20230629,183800,863440230,6010,6010,6010,6010,0
|
|
20230629,183700,863440230,6010,6010,6010,6010,0
|
|
20230629,183600,863440230,6010,6010,6010,6010,0
|
|
20230629,183500,863440230,6010,6010,6010,6010,0
|
|
20230629,183400,863440230,6010,6010,6010,6010,0
|
|
20230629,183300,863440230,6010,6010,6010,6010,0
|
|
20230629,183200,863440230,6010,6010,6010,6010,0
|
|
20230629,183100,863440230,6010,6010,6010,6010,0
|
|
20230629,183000,863440230,6010,6010,6010,6010,0
|
|
20230629,182900,863440230,6010,6010,6010,6010,0
|
|
20230629,182800,863440230,6010,6010,6010,6010,0
|
|
20230629,182700,863440230,6010,6010,6010,6010,0
|
|
20230629,182600,863440230,6010,6010,6010,6010,0
|
|
20230629,182500,863440230,6010,6010,6010,6010,0
|
|
20230629,182400,863440230,6010,6010,6010,6010,0
|
|
20230629,182300,863440230,6010,6010,6010,6010,0
|
|
20230629,182200,863440230,6010,6010,6010,6010,0
|
|
20230629,182100,863440230,6010,6010,6010,6010,0
|
|
20230629,182000,863440230,6010,6010,6010,6010,0
|
|
20230629,181900,863440230,6010,6010,6010,6010,0
|
|
20230629,181800,863440230,6010,6010,6010,6010,0
|
|
20230629,181700,863440230,6010,6010,6010,6010,0
|
|
20230629,181600,863440230,6010,6010,6010,6010,0
|
|
20230629,181500,863440230,6010,6010,6010,6010,0
|
|
20230629,181400,863440230,6010,6010,6010,6010,0
|
|
20230629,181300,863440230,6010,6010,6010,6010,0
|
|
20230629,181200,863440230,6010,6010,6010,6010,0
|
|
20230629,181100,863440230,6010,6010,6010,6010,4214
|
|
20230629,181000,863440230,6010,6010,6010,6010,0
|
|
20230629,180900,863440230,6010,6010,6010,6010,0
|
|
20230629,180800,863440230,6010,6010,6010,6010,0
|
|
20230629,180700,863440230,6010,6010,6010,6010,0
|
|
20230629,180600,863440230,6010,6010,6010,6010,0
|
|
20230629,180500,863440230,6010,6010,6010,6010,0
|
|
20230629,180400,863440230,6010,6010,6010,6010,0
|
|
20230629,180300,863440230,6010,6010,6010,6010,0
|
|
20230629,180200,863440230,6010,6010,6010,6010,0
|
|
20230629,180100,863440230,6010,6010,6010,6010,0
|
|
20230629,180000,863440230,6010,6010,6010,6010,0
|
|
20230629,175900,863440230,6010,6010,6010,6010,0
|
|
20230629,175800,863440230,6010,6010,6010,6010,0
|
|
20230629,175700,863440230,6010,6010,6010,6010,0
|
|
20230629,175600,863440230,6010,6010,6010,6010,0
|
|
20230629,175500,863440230,6010,6010,6010,6010,0
|
|
20230629,175400,863440230,6010,6010,6010,6010,0
|
|
20230629,175300,863440230,6010,6010,6010,6010,0
|
|
20230629,175200,863440230,6010,6010,6010,6010,0
|
|
20230629,175100,863440230,6010,6010,6010,6010,0
|
|
20230629,175000,863440230,6010,6010,6010,6010,0
|
|
20230629,174900,863440230,6010,6010,6010,6010,0
|
|
20230629,174800,863440230,6010,6010,6010,6010,0
|
|
20230629,174700,863440230,6010,6010,6010,6010,0
|
|
20230629,174600,863440230,6010,6010,6010,6010,0
|
|
20230629,174500,863440230,6010,6010,6010,6010,0
|
|
20230629,174400,863440230,6010,6010,6010,6010,0
|
|
20230629,174300,863440230,6010,6010,6010,6010,0
|
|
20230629,174200,863440230,6010,6010,6010,6010,0
|
|
20230629,174100,863440230,6010,6010,6010,6010,4214
|
|
20230629,174000,863440230,6010,6010,6010,6010,0
|
|
20230629,173900,863440230,6010,6010,6010,6010,0
|
|
20230629,173800,863440230,6010,6010,6010,6010,0
|
|
20230629,173700,863440230,6010,6010,6010,6010,0
|
|
20230629,173600,863440230,6010,6010,6010,6010,0
|
|
20230629,173500,863440230,6010,6010,6010,6010,0
|
|
20230629,173400,863440230,6010,6010,6010,6010,0
|
|
20230629,173300,863440230,6010,6010,6010,6010,0
|
|
20230629,173200,863440230,6010,6010,6010,6010,0
|
|
20230629,173100,863440230,6010,6010,6010,6010,0
|
|
20230629,173000,863440230,6010,6010,6010,6010,0
|
|
20230629,172900,863440230,6010,6010,6010,6010,0
|
|
20230629,172800,863440230,6010,6010,6010,6010,0
|
|
20230629,172700,863440230,6010,6010,6010,6010,0
|
|
20230629,172600,863440230,6010,6010,6010,6010,0
|
|
20230629,172500,863440230,6010,6010,6010,6010,0
|
|
20230629,172400,863440230,6010,6010,6010,6010,0
|
|
20230629,172300,863440230,6010,6010,6010,6010,0
|
|
20230629,172200,863440230,6010,6010,6010,6010,0
|
|
20230629,172100,863440230,6010,6010,6010,6010,0
|
|
20230629,172000,863440230,6010,6010,6010,6010,0
|
|
20230629,171900,863440230,6010,6010,6010,6010,0
|
|
20230629,171800,863440230,6010,6010,6010,6010,0
|
|
20230629,171700,863440230,6010,6010,6010,6010,0
|
|
20230629,171600,863440230,6010,6010,6010,6010,0
|
|
20230629,171500,863440230,6010,6010,6010,6010,0
|
|
20230629,171400,863440230,6010,6010,6010,6010,0
|
|
20230629,171300,863440230,6010,6010,6010,6010,0
|
|
20230629,171200,863440230,6010,6010,6010,6010,0
|
|
20230629,171100,863440230,6010,6010,6010,6010,4214
|
|
20230629,171000,863440230,6010,6010,6010,6010,0
|
|
20230629,170900,863440230,6010,6010,6010,6010,0
|
|
20230629,170800,863440230,6010,6010,6010,6010,0
|
|
20230629,170700,863440230,6010,6010,6010,6010,0
|
|
20230629,170600,863440230,6010,6010,6010,6010,0
|
|
20230629,170500,863440230,6010,6010,6010,6010,0
|
|
20230629,170400,863440230,6010,6010,6010,6010,0
|
|
20230629,170300,863440230,6010,6010,6010,6010,0
|
|
20230629,170200,863440230,6010,6010,6010,6010,0
|
|
20230629,170100,863440230,6010,6010,6010,6010,0
|
|
20230629,170000,863440230,6010,6010,6010,6010,0
|
|
20230629,165900,863440230,6010,6010,6010,6010,0
|
|
20230629,165800,863440230,6010,6010,6010,6010,0
|
|
20230629,165700,863440230,6010,6010,6010,6010,0
|
|
20230629,165600,863440230,6010,6010,6010,6010,0
|
|
20230629,165500,863440230,6010,6010,6010,6010,0
|
|
20230629,165400,863440230,6010,6010,6010,6010,0
|
|
20230629,165300,863440230,6010,6010,6010,6010,0
|
|
20230629,165200,863440230,6010,6010,6010,6010,0
|
|
20230629,165100,863440230,6010,6010,6010,6010,0
|
|
20230629,165000,863440230,6010,6010,6010,6010,0
|
|
20230629,164900,863440230,6010,6010,6010,6010,0
|
|
20230629,164800,863440230,6010,6010,6010,6010,0
|
|
20230629,164700,863440230,6010,6010,6010,6010,0
|
|
20230629,164600,863440230,6010,6010,6010,6010,0
|
|
20230629,164500,863440230,6010,6010,6010,6010,0
|
|
20230629,164400,863440230,6010,6010,6010,6010,0
|
|
20230629,164300,863440230,6010,6010,6010,6010,0
|
|
20230629,164200,863440230,6010,6010,6010,6010,0
|
|
20230629,164100,863440230,6010,6010,6010,6010,4214
|
|
20230629,164000,863440230,6010,6010,6010,6010,0
|
|
20230629,163900,863440230,6010,6010,6010,6010,0
|
|
20230629,163800,863440230,6010,6010,6010,6010,0
|
|
20230629,163700,863440230,6010,6010,6010,6010,0
|
|
20230629,163600,863440230,6010,6010,6010,6010,0
|
|
20230629,163500,863440230,6010,6010,6010,6010,0
|
|
20230629,163400,863440230,6010,6010,6010,6010,0
|
|
20230629,163300,863440230,6010,6010,6010,6010,0
|
|
20230629,163200,863440230,6010,6010,6010,6010,0
|
|
20230629,163100,863440230,6010,6010,6010,6010,0
|
|
20230629,163000,863440230,6010,6010,6010,6010,0
|
|
20230629,162900,863440230,6010,6010,6010,6010,0
|
|
20230629,162800,863440230,6010,6010,6010,6010,0
|
|
20230629,162700,863440230,6010,6010,6010,6010,0
|
|
20230629,162600,863440230,6010,6010,6010,6010,0
|
|
20230629,162500,863440230,6010,6010,6010,6010,0
|
|
20230629,162400,863440230,6010,6010,6010,6010,0
|
|
20230629,162300,863440230,6010,6010,6010,6010,0
|
|
20230629,162200,863440230,6010,6010,6010,6010,0
|
|
20230629,162100,863440230,6010,6010,6010,6010,0
|
|
20230629,162000,863440230,6010,6010,6010,6010,0
|
|
20230629,161900,863440230,6010,6010,6010,6010,0
|
|
20230629,161800,863440230,6010,6010,6010,6010,0
|
|
20230629,161700,863440230,6010,6010,6010,6010,0
|
|
20230629,161600,863440230,6010,6010,6010,6010,0
|
|
20230629,161500,863440230,6010,6010,6010,6010,0
|
|
20230629,161400,863440230,6010,6010,6010,6010,0
|
|
20230629,161300,863440230,6010,6010,6010,6010,0
|
|
20230629,161200,863440230,6010,6010,6010,6010,0
|
|
20230629,161100,863440230,6010,6010,6010,6010,4214
|
|
20230629,161000,863440230,6010,6010,6010,6010,0
|
|
20230629,160900,863440230,6010,6010,6010,6010,0
|
|
20230629,160800,863440230,6010,6010,6010,6010,0
|
|
20230629,160700,863440230,6010,6010,6010,6010,0
|
|
20230629,160600,863440230,6010,6010,6010,6010,0
|
|
20230629,160500,863440230,6010,6010,6010,6010,0
|
|
20230629,160400,863440230,6010,6010,6010,6010,0
|
|
20230629,160300,863440230,6010,6010,6010,6010,0
|
|
20230629,160200,863440230,6010,6010,6010,6010,0
|
|
20230629,160100,863440230,6010,6010,6010,6010,0
|
|
20230629,160000,863440230,6010,6010,6010,6010,0
|
|
20230629,155900,863440230,6010,6010,6010,6010,0
|
|
20230629,155800,863440230,6010,6010,6010,6010,0
|
|
20230629,155700,863440230,6010,6010,6010,6010,0
|
|
20230629,155600,863440230,6010,6010,6010,6010,0
|
|
20230629,155500,863440230,6010,6010,6010,6010,0
|
|
20230629,155400,863440230,6010,6010,6010,6010,0
|
|
20230629,155300,863440230,6010,6010,6010,6010,0
|
|
20230629,155200,863440230,6010,6010,6010,6010,0
|
|
20230629,155100,863440230,6010,6010,6010,6010,0
|
|
20230629,155000,863440230,6010,6010,6010,6010,0
|
|
20230629,154900,863440230,6010,6010,6010,6010,0
|
|
20230629,154800,863440230,6010,6010,6010,6010,0
|
|
20230629,154700,863440230,6010,6010,6010,6010,0
|
|
20230629,154600,863440230,6010,6010,6010,6010,0
|
|
20230629,154500,863440230,6010,6010,6010,6010,0
|
|
20230629,154400,863440230,6010,6010,6010,6010,0
|
|
20230629,154300,863440230,6010,6010,6010,6010,0
|
|
20230629,154200,863440230,6010,6010,6010,6010,0
|
|
20230629,154100,863440230,6010,6010,6010,6010,4214
|
|
20230629,154000,863440230,6010,6010,6010,6010,0
|
|
20230629,153900,863440230,6010,6010,6010,6010,0
|
|
20230629,153800,863440230,6010,6010,6010,6010,0
|
|
20230629,153700,863440230,6010,6010,6010,6010,0
|
|
20230629,153600,863440230,6010,6010,6010,6010,0
|
|
20230629,153500,863440230,6010,6010,6010,6010,0
|
|
20230629,153400,863440230,6010,6010,6010,6010,0
|
|
20230629,153300,863440230,6010,6010,6010,6010,0
|
|
20230629,153200,863440230,6010,6010,6010,6010,0
|
|
20230629,153100,863440230,6010,6010,6010,6010,0
|
|
20230629,153000,863440230,6010,6010,6010,6010,4214
|
|
20230629,152900,838114090,6000,6000,6000,6000,0
|
|
20230629,152800,838114090,6000,6000,6000,6000,0
|
|
20230629,152700,838114090,6000,6000,6000,6000,0
|
|
20230629,152600,838114090,6000,6000,6000,6000,0
|
|
20230629,152500,838114090,6000,6000,6000,6000,0
|
|
20230629,152400,838114090,6000,6000,6000,6000,0
|
|
20230629,152300,838114090,6000,6000,6000,6000,0
|
|
20230629,152200,838114090,6000,6000,6000,6000,0
|
|
20230629,152100,838114090,6000,6000,6000,6000,0
|
|
20230629,152000,838114090,6000,6000,6000,6000,0
|
|
20230629,151900,838114090,6000,5980,6010,5980,351
|
|
20230629,151800,836009280,5990,5990,5990,5990,21
|
|
20230629,151700,835883490,5980,6000,6000,5970,1068
|
|
20230629,151600,829485770,6000,6000,6000,6000,1000
|
|
20230629,151500,823485770,6000,6000,6000,5990,245
|
|
20230629,151400,822017120,6010,6000,6010,6000,513
|
|
20230629,151300,818939110,6000,6000,6000,6000,50
|
|
20230629,151200,818639110,6000,5970,6000,5970,86
|
|
20230629,151100,818123140,6000,5990,6000,5990,15
|
|
20230629,151000,818033180,5990,5960,5990,5960,1811
|
|
20230629,150900,807193630,5990,5990,5990,5970,919
|
|
20230629,150800,801697650,5970,5980,6000,5970,743
|
|
20230629,150700,797243320,5980,5980,5980,5980,10
|
|
20230629,150600,797183520,5980,5990,5990,5970,504
|
|
20230629,150500,794173850,5990,5980,5990,5980,18
|
|
20230629,150400,794066200,5980,5980,5980,5980,190
|
|
20230629,150300,792930000,5980,5970,5980,5970,376
|
|
20230629,150200,790685260,5970,5970,5970,5970,511
|
|
20230629,150100,787634590,5970,5970,5970,5970,155
|
|
20230629,150000,786709240,5970,5950,5970,5920,414
|
|
20230629,145900,784241300,5910,5940,5950,5910,3802
|
|
20230629,145800,761761450,5900,5940,5940,5900,1010
|
|
20230629,145700,755796690,5940,5920,5940,5910,2441
|
|
20230629,145600,741357010,5920,5940,5940,5920,524
|
|
20230629,145500,738254410,5940,5920,5940,5920,124
|
|
20230629,145400,737519550,5920,5940,5940,5920,382
|
|
20230629,145300,735257910,5940,5930,5940,5920,23
|
|
20230629,145200,735121710,5930,5930,5930,5930,13
|
|
20230629,145100,735044620,5920,5910,5920,5910,310
|
|
20230629,145000,733212420,5910,5940,5940,5910,85
|
|
20230629,144900,732709670,5940,5940,5940,5940,10
|
|
20230629,144800,732650270,5940,5940,5940,5940,364
|
|
20230629,144700,730488110,5900,5950,5950,5900,16
|
|
20230629,144600,730393030,5900,5930,5950,5900,512
|
|
20230629,144500,727356660,5930,5950,5950,5930,524
|
|
20230629,144400,724249140,5950,5950,5950,5940,213
|
|
20230629,144300,722982150,5970,5970,5970,5970,0
|
|
20230629,144200,722982150,5970,5970,5970,5920,1287
|
|
20230629,144100,715362360,5900,5970,5970,5900,560
|
|
20230629,144000,712050280,5970,5970,5970,5960,2100
|
|
20230629,143900,699531660,5970,5930,5970,5930,2312
|
|
20230629,143800,685759300,5970,5940,5970,5910,4011
|
|
20230629,143700,662032320,5950,5970,5970,5950,43
|
|
20230629,143600,661776230,5970,5970,5970,5970,1
|
|
20230629,143500,661770260,5970,5970,5970,5970,23
|
|
20230629,143400,661632950,5970,5960,5970,5930,354
|
|
20230629,143300,659523380,5930,5960,5960,5930,121
|
|
20230629,143200,658802370,5930,5930,5930,5930,80
|
|
20230629,143100,658327970,5930,5960,5960,5930,39
|
|
20230629,143000,658095560,5950,5950,5950,5930,272
|
|
20230629,142900,656477280,5950,5950,5950,5950,2
|
|
20230629,142800,656465380,5950,5950,5950,5920,7685
|
|
20230629,142700,610888600,5960,5960,5960,5960,10
|
|
20230629,142600,610829000,5960,5960,5960,5960,790
|
|
20230629,142500,606120600,5970,5970,5970,5970,12
|
|
20230629,142400,606048960,5970,5970,5970,5970,13
|
|
20230629,142300,605971350,5970,5980,5980,5970,12
|
|
20230629,142200,605899610,5980,5970,5980,5970,73
|
|
20230629,142100,605463770,5980,5980,5980,5980,11
|
|
20230629,142000,605397990,5980,5980,5980,5980,13
|
|
20230629,141900,605320250,5980,5980,5980,5980,0
|
|
20230629,141800,605320250,5980,5980,5980,5970,282
|
|
20230629,141700,603634390,5980,5970,5980,5960,283
|
|
20230629,141600,601944880,5970,5970,5970,5970,210
|
|
20230629,141500,600691180,5970,5960,5970,5960,87
|
|
20230629,141400,600172290,5970,5980,5980,5970,533
|
|
20230629,141300,596990160,5980,5980,5980,5980,12
|
|
20230629,141200,596918400,5990,5980,5990,5980,323
|
|
20230629,141100,594986850,5980,6000,6000,5980,13
|
|
20230629,141000,594908870,6010,6010,6010,6010,10
|
|
20230629,140900,594848770,6010,6010,6010,5980,103
|
|
20230629,140800,594232740,6010,6010,6010,6010,111
|
|
20230629,140700,593565630,6010,6010,6010,6010,12
|
|
20230629,140600,593493510,6010,6010,6010,6010,0
|
|
20230629,140500,593493510,6010,6010,6010,6010,10
|
|
20230629,140400,593433410,6010,6000,6010,6000,547
|
|
20230629,140300,590151140,6000,6000,6000,6000,990
|
|
20230629,140200,584211140,6000,5990,6000,5980,707
|
|
20230629,140100,579973230,5990,5990,6000,5990,145
|
|
20230629,140000,579104570,5990,6010,6010,5990,18
|
|
20230629,135900,578996490,6010,6010,6010,6010,1
|
|
20230629,135800,578990480,6000,5990,6000,5990,417
|
|
20230629,135700,576490530,5970,5990,5990,5970,14
|
|
20230629,135600,576406730,5990,5990,5990,5990,12
|
|
20230629,135500,576334850,5990,5990,5990,5990,151
|
|
20230629,135400,575430360,5990,5990,5990,5960,184
|
|
20230629,135300,574333180,5960,5980,5980,5960,104
|
|
20230629,135200,573711410,5980,5980,5980,5980,8
|
|
20230629,135100,573663570,5980,5980,6010,5970,1449
|
|
20230629,135000,565000300,5990,6020,6020,5990,777
|
|
20230629,134900,560345500,6020,6010,6020,6010,114
|
|
20230629,134800,559660080,6010,6010,6010,6010,12
|
|
20230629,134700,559587960,6010,6010,6010,6010,11
|
|
20230629,134600,559521850,6010,6010,6010,6010,15
|
|
20230629,134500,559431700,6010,6010,6010,6010,44
|
|
20230629,134400,559167260,6010,6010,6010,5990,126
|
|
20230629,134300,558411800,6010,6000,6010,6000,132
|
|
20230629,134200,557619030,5990,5990,5990,5990,164
|
|
20230629,134100,556636670,6000,6000,6000,6000,10
|
|
20230629,134000,556576670,6010,6010,6010,6000,13
|
|
20230629,133900,556498550,6000,6000,6000,6000,75
|
|
20230629,133800,556048550,6010,6010,6010,5980,34
|
|
20230629,133700,555844740,6010,6000,6010,6000,20
|
|
20230629,133600,555724640,6010,5970,6010,5970,316
|
|
20230629,133500,553838040,5950,5970,5970,5950,1951
|
|
20230629,133400,542208240,5980,6000,6000,5980,415
|
|
20230629,133300,539726300,6010,5990,6010,5970,2269
|
|
20230629,133200,526145490,6010,6030,6030,6000,4555
|
|
20230629,133100,498815340,6030,6040,6040,6010,962
|
|
20230629,133000,493033430,6010,6040,6040,6010,18
|
|
20230629,132900,492924890,6040,6040,6040,6040,11
|
|
20230629,132800,492858450,6010,6030,6030,6010,50
|
|
20230629,132700,492557750,6040,6020,6040,6020,291
|
|
20230629,132600,490805170,6030,6050,6050,6030,57
|
|
20230629,132500,490461260,6050,6050,6050,6050,42
|
|
20230629,132400,490207160,6050,6030,6050,6030,111
|
|
20230629,132300,489537350,6030,6030,6030,6030,21
|
|
20230629,132200,489410720,6030,6030,6030,6030,100
|
|
20230629,132100,488807720,6030,6030,6030,6030,12
|
|
20230629,132000,488735360,6030,6030,6030,6030,11
|
|
20230629,131900,488669030,6030,6040,6040,6030,12
|
|
20230629,131800,488596570,6040,6040,6040,6040,4
|
|
20230629,131700,488572410,6040,6040,6040,6040,110
|
|
20230629,131600,487908010,6040,6040,6040,6040,179
|
|
20230629,131500,486826850,6040,6040,6040,6040,50
|
|
20230629,131400,486524850,6040,6040,6040,6040,11
|
|
20230629,131300,486458410,6040,6010,6040,6010,510
|
|
20230629,131200,483393010,6030,6040,6050,6020,701
|
|
20230629,131100,479167770,6060,6060,6060,6060,11
|
|
20230629,131000,479101110,6060,6060,6060,6060,12
|
|
20230629,130900,479028390,6060,6060,6060,6060,13
|
|
20230629,130800,478949610,6060,6060,6060,6060,1
|
|
20230629,130700,478943550,6070,6050,6080,6050,31
|
|
20230629,130600,478755550,6050,6040,6050,6040,125
|
|
20230629,130500,478000480,6030,6040,6040,6030,5
|
|
20230629,130400,477970310,6040,6030,6040,6030,62
|
|
20230629,130300,477596340,6030,6030,6030,6030,16
|
|
20230629,130200,477499860,6010,6030,6030,6010,533
|
|
20230629,130100,474295870,6030,6020,6030,6010,254
|
|
20230629,130000,472766860,6010,6010,6020,6010,1515
|
|
20230629,125900,463650940,6010,6030,6030,6010,3472
|
|
20230629,125800,442776890,6030,6030,6030,6020,31
|
|
20230629,125700,442590060,6030,6030,6030,6030,22
|
|
20230629,125600,442457400,6020,6030,6030,6020,679
|
|
20230629,125500,438369710,6030,6020,6030,6020,108
|
|
20230629,125400,437718520,6060,6030,6060,6030,210
|
|
20230629,125300,436451920,6060,6060,6060,6050,49
|
|
20230629,125200,436155230,6060,6060,6060,6060,13
|
|
20230629,125100,436076450,6060,6030,6060,6030,254
|
|
20230629,125000,434544350,6030,6030,6030,6030,99
|
|
20230629,124900,433947380,6020,6060,6060,6020,3650
|
|
20230629,124800,411925840,6060,6060,6060,6060,2
|
|
20230629,124700,411913720,6060,6070,6070,6060,112
|
|
20230629,124600,411234990,6080,6070,6080,6070,42
|
|
20230629,124500,410980040,6070,6060,6070,6060,916
|
|
20230629,124400,405429030,6060,6060,6060,6050,307
|
|
20230629,124300,403571480,6060,6050,6060,6050,26
|
|
20230629,124200,403414080,6050,6060,6060,6050,32
|
|
20230629,124100,403220360,6060,6060,6060,6060,0
|
|
20230629,124000,403220360,6060,6050,6060,6050,684
|
|
20230629,123900,399081900,6050,6070,6070,6050,1415
|
|
20230629,123800,390518020,6060,6070,6070,6060,48
|
|
20230629,123700,390227020,6090,6090,6090,6090,12
|
|
20230629,123600,390153940,6090,6090,6090,6090,16
|
|
20230629,123500,390056500,6090,6080,6090,6080,6
|
|
20230629,123400,390019990,6080,6080,6080,6080,10
|
|
20230629,123300,389959190,6080,6080,6080,6080,13
|
|
20230629,123200,389880150,6060,6080,6080,6060,179
|
|
20230629,123100,388795190,6080,6070,6080,6070,22
|
|
20230629,123000,388661610,6070,6060,6070,6060,36
|
|
20230629,122900,388443230,6070,6070,6070,6070,37
|
|
20230629,122800,388218640,6090,6070,6090,6070,232
|
|
20230629,122700,386810340,6090,6090,6090,6090,11
|
|
20230629,122600,386743350,6090,6080,6090,6080,813
|
|
20230629,122500,381800190,6070,6080,6080,6070,30
|
|
20230629,122400,381617990,6080,6080,6080,6070,22
|
|
20230629,122300,381484320,6090,6090,6090,6090,11
|
|
20230629,122200,381417330,6090,6090,6090,6090,13
|
|
20230629,122100,381338160,6090,6090,6090,6090,17
|
|
20230629,122000,381234630,6090,6090,6090,6090,13
|
|
20230629,121900,381155460,6090,6090,6090,6090,74
|
|
20230629,121800,380704800,6090,6090,6090,6090,1
|
|
20230629,121700,380698710,6090,6090,6090,6090,10
|
|
20230629,121600,380637810,6090,6090,6090,6090,21
|
|
20230629,121500,380509920,6090,6070,6090,6070,50
|
|
20230629,121400,380206160,6050,6070,6070,6050,337
|
|
20230629,121300,378166800,6090,6090,6090,6090,42
|
|
20230629,121200,377911020,6090,6090,6090,6060,886
|
|
20230629,121100,372532410,6090,6090,6090,6090,2
|
|
20230629,121000,372520230,6090,6080,6090,6080,16
|
|
20230629,120900,372422850,6090,6080,6090,6080,11
|
|
20230629,120800,372355950,6080,6080,6080,6060,217
|
|
20230629,120700,371038710,6080,6080,6080,6080,9
|
|
20230629,120600,370983990,6080,6090,6090,6080,42
|
|
20230629,120500,370728430,6090,6090,6090,6090,10
|
|
20230629,120400,370667530,6090,6090,6090,6090,2
|
|
20230629,120300,370655350,6080,6060,6080,6060,108
|
|
20230629,120200,370000410,6060,6080,6080,6060,103
|
|
20230629,120100,369376010,6080,6080,6080,6050,1775
|
|
20230629,120000,358618310,6100,6100,6100,6080,22
|
|
20230629,115900,358484310,6110,6110,6110,6110,11
|
|
20230629,115800,358417100,6110,6110,6110,6110,2
|
|
20230629,115700,358404880,6110,6110,6110,6110,20
|
|
20230629,115600,358282680,6110,6070,6110,6070,49
|
|
20230629,115500,357984820,6070,6070,6070,6060,25
|
|
20230629,115400,357833120,6060,6120,6120,6060,796
|
|
20230629,115300,352991850,6120,6120,6120,6100,270
|
|
20230629,115200,351339750,6120,6120,6120,6120,11
|
|
20230629,115100,351272430,6120,6100,6120,6100,7
|
|
20230629,115000,351229690,6120,6100,6120,6100,31
|
|
20230629,114900,351040370,6120,6120,6120,6120,12
|
|
20230629,114800,350966930,6120,6120,6120,6120,11
|
|
20230629,114700,350899610,6120,6100,6120,6100,421
|
|
20230629,114600,348331470,6070,6100,6100,6070,36
|
|
20230629,114500,348112560,6100,6100,6100,6100,14
|
|
20230629,114400,348027160,6100,6100,6100,6100,13
|
|
20230629,114300,347947860,6100,6100,6100,6100,43
|
|
20230629,114200,347685560,6100,6090,6100,6090,20
|
|
20230629,114100,347563630,6100,6070,6100,6070,7
|
|
20230629,114000,347521110,6100,6100,6100,6070,25
|
|
20230629,113900,347369000,6100,6100,6100,6100,112
|
|
20230629,113800,346685800,6070,6100,6100,6070,44
|
|
20230629,113700,346418360,6100,6090,6100,6070,59
|
|
20230629,113600,346060070,6100,6100,6100,6100,12
|
|
20230629,113500,345986870,6100,6100,6100,6100,11
|
|
20230629,113400,345919770,6100,6100,6100,6100,2
|
|
20230629,113300,345907570,6100,6100,6100,6100,45
|
|
20230629,113200,345633070,6100,6110,6110,6100,18
|
|
20230629,113100,345523140,6110,6110,6130,6110,10
|
|
20230629,113000,345462020,6110,6130,6130,6110,3
|
|
20230629,112900,345443650,6100,6100,6100,6100,56
|
|
20230629,112800,345102050,6070,6080,6100,6070,50
|
|
20230629,112700,344798170,6100,6100,6100,6100,11
|
|
20230629,112600,344731070,6100,6100,6100,6100,10
|
|
20230629,112500,344670070,6100,6100,6100,6100,12
|
|
20230629,112400,344596870,6100,6080,6100,6080,6
|
|
20230629,112300,344560370,6100,6080,6100,6080,23
|
|
20230629,112200,344420190,6080,6080,6080,6080,57
|
|
20230629,112100,344073630,6100,6100,6100,6080,52
|
|
20230629,112000,343756820,6100,6100,6100,6100,0
|
|
20230629,111900,343756820,6100,6090,6100,6090,62
|
|
20230629,111800,343379220,6080,6080,6090,6080,8
|
|
20230629,111700,343330560,6080,6080,6090,6080,323
|
|
20230629,111600,341366540,6080,6060,6080,6060,204
|
|
20230629,111500,340130090,6070,6100,6100,6070,1428
|
|
20230629,111400,331461800,6100,6100,6100,6100,2
|
|
20230629,111300,331449600,6100,6100,6100,6100,10
|
|
20230629,111200,331388600,6100,6100,6100,6100,12
|
|
20230629,111100,331315400,6100,6100,6100,6100,211
|
|
20230629,111000,330028300,6100,6100,6100,6100,52
|
|
20230629,110900,329711100,6100,6100,6100,6100,210
|
|
20230629,110800,328430100,6100,6080,6100,6080,822
|
|
20230629,110700,323432080,6100,6100,6100,6100,50
|
|
20230629,110600,323127080,6100,6100,6100,6100,20
|
|
20230629,110500,323005080,6100,6100,6100,6100,16
|
|
20230629,110400,322907480,6090,6110,6150,6090,475
|
|
20230629,110300,320007460,6150,6150,6150,6150,12
|
|
20230629,110200,319933660,6160,6160,6160,6160,15
|
|
20230629,110100,319841260,6160,6160,6160,6160,13
|
|
20230629,110000,319761180,6130,6140,6140,6130,14
|
|
20230629,105900,319675260,6180,6140,6180,6140,15
|
|
20230629,105800,319582600,6180,6180,6180,6180,329
|
|
20230629,105700,317549380,6180,6180,6180,6180,2
|
|
20230629,105600,317537020,6180,6180,6180,6180,10
|
|
20230629,105500,317475220,6130,6180,6180,6130,512
|
|
20230629,105400,314332220,6180,6180,6180,6180,0
|
|
20230629,105300,314332220,6180,6180,6180,6180,11
|
|
20230629,105200,314264240,6190,6190,6190,6150,223
|
|
20230629,105100,312892270,6190,6190,6190,6190,28
|
|
20230629,105000,312718950,6190,6190,6190,6190,75
|
|
20230629,104900,312254700,6190,6190,6190,6190,10
|
|
20230629,104800,312192800,6190,6190,6190,6190,11
|
|
20230629,104700,312124710,6150,6190,6190,6150,31
|
|
20230629,104600,311932860,6190,6190,6190,6190,271
|
|
20230629,104500,310255370,6190,6150,6190,6140,26
|
|
20230629,104400,310095220,6200,6200,6200,6140,1129
|
|
20230629,104300,303107240,6200,6180,6200,6180,705
|
|
20230629,104200,298739760,6180,6190,6190,6180,552
|
|
20230629,104100,295328280,6140,6200,6200,6140,167
|
|
20230629,104000,294302290,6160,6200,6200,6160,584
|
|
20230629,103900,290695490,6200,6200,6200,6200,791
|
|
20230629,103800,285791290,6200,6180,6200,6180,1792
|
|
20230629,103700,274709020,6180,6130,6180,6130,1256
|
|
20230629,103600,266953040,6130,6130,6160,6130,712
|
|
20230629,103500,262588180,6180,6170,6180,6170,1697
|
|
20230629,103400,252116500,6170,6160,6170,6160,303
|
|
20230629,103300,250249960,6160,6090,6160,6080,1715
|
|
20230629,103200,239749410,6100,6090,6100,6090,495
|
|
20230629,103100,236734850,6090,6090,6090,6090,0
|
|
20230629,103000,236734850,6090,6100,6100,6090,31
|
|
20230629,102900,236546050,6100,6090,6100,6090,18
|
|
20230629,102800,236436410,6090,6100,6100,6090,484
|
|
20230629,102700,233488840,6090,6090,6090,6090,0
|
|
20230629,102600,233488840,6090,6090,6090,6090,1
|
|
20230629,102500,233482750,6100,6100,6100,6100,51
|
|
20230629,102400,233171650,6100,6110,6110,6090,1459
|
|
20230629,102300,224268120,6110,6110,6110,6110,307
|
|
20230629,102200,222392350,6110,6110,6110,6110,15
|
|
20230629,102100,222300700,6120,6120,6120,6120,20
|
|
20230629,102000,222178300,6120,6140,6140,6110,1089
|
|
20230629,101900,215521530,6130,6130,6130,6130,23
|
|
20230629,101800,215380540,6120,6160,6160,6120,1453
|
|
20230629,101700,206481080,6140,6160,6160,6140,80
|
|
20230629,101600,205988880,6140,6150,6160,6140,394
|
|
20230629,101500,203565160,6160,6160,6160,6160,1
|
|
20230629,101400,203559000,6140,6140,6140,6140,471
|
|
20230629,101300,200667060,6160,6160,6160,6160,0
|
|
20230629,101200,200667060,6160,6160,6160,6160,0
|
|
20230629,101100,200667060,6160,6160,6160,6160,0
|
|
20230629,101000,200667060,6160,6140,6160,6140,31
|
|
20230629,100900,200476700,6160,6140,6160,6140,300
|
|
20230629,100800,198630700,6120,6120,6120,6120,0
|
|
20230629,100700,198630700,6120,6130,6130,6120,974
|
|
20230629,100600,192661180,6140,6140,6140,6140,615
|
|
20230629,100500,188885080,6140,6170,6170,6140,74
|
|
20230629,100400,188430240,6170,6170,6170,6170,0
|
|
20230629,100300,188430240,6170,6170,6170,6150,214
|
|
20230629,100200,187110000,6170,6170,6170,6170,668
|
|
20230629,100100,182988440,6170,6170,6170,6170,1
|
|
20230629,100000,182982270,6140,6170,6170,6140,70
|
|
20230629,095900,182550970,6170,6160,6170,6160,53
|
|
20230629,095800,182224480,6160,6140,6160,6140,118
|
|
20230629,095700,181499940,6160,6160,6160,6160,0
|
|
20230629,095600,181499940,6160,6140,6160,6140,108
|
|
20230629,095500,180836660,6160,6160,6160,6130,108
|
|
20230629,095400,180173680,6160,6160,6160,6160,244
|
|
20230629,095300,178670640,6180,6130,6180,6110,1561
|
|
20230629,095200,169070840,6140,6120,6140,6110,213
|
|
20230629,095100,167765840,6130,6130,6130,6130,0
|
|
20230629,095000,167765840,6130,6120,6130,6120,155
|
|
20230629,094900,166815730,6130,6130,6130,6130,0
|
|
20230629,094800,166815730,6130,6130,6130,6130,0
|
|
20230629,094700,166815730,6130,6090,6130,6090,1519
|
|
20230629,094600,157556740,6090,6090,6090,6090,0
|
|
20230629,094500,157556740,6090,6090,6090,6090,150
|
|
20230629,094400,156643240,6090,6090,6090,6090,0
|
|
20230629,094300,156643240,6090,6090,6090,6090,0
|
|
20230629,094200,156643240,6090,6080,6090,6080,92
|
|
20230629,094100,156083870,6080,6080,6080,6080,249
|
|
20230629,094000,154569950,6080,6090,6090,6080,4
|
|
20230629,093900,154545620,6080,6080,6080,6080,0
|
|
20230629,093800,154545620,6080,6080,6080,6080,401
|
|
20230629,093700,152107540,6090,6090,6090,6090,13
|
|
20230629,093600,152028370,6080,6090,6090,6080,211
|
|
20230629,093500,150745480,6070,6080,6090,6070,326
|
|
20230629,093400,148763400,6080,6070,6080,6070,17
|
|
20230629,093300,148660190,6070,6070,6070,6070,132
|
|
20230629,093200,147858950,6070,6070,6070,6070,6
|
|
20230629,093100,147822530,6070,6060,6080,6060,1099
|
|
20230629,093000,141153070,6060,6060,6070,6060,9
|
|
20230629,092900,141098490,6040,6040,6040,6040,206
|
|
20230629,092800,139854250,6040,6040,6050,6040,590
|
|
20230629,092700,136290550,6040,6040,6040,6040,82
|
|
20230629,092600,135795270,6040,6060,6060,6040,800
|
|
20230629,092500,130953290,6050,6050,6050,6050,7
|
|
20230629,092400,130910940,6050,6050,6050,6050,11
|
|
20230629,092300,130844390,6050,6050,6080,6040,24
|
|
20230629,092200,130699220,6030,6060,6080,6010,1568
|
|
20230629,092100,121262940,6080,6080,6080,6080,8
|
|
20230629,092000,121214300,6070,6050,6070,6020,286
|
|
20230629,091900,119487030,6060,6070,6070,6060,19
|
|
20230629,091800,119371750,6070,6070,6070,6070,0
|
|
20230629,091700,119371750,6070,6070,6070,6070,50
|
|
20230629,091600,119068250,6070,6040,6070,6020,218
|
|
20230629,091500,117750770,6020,6030,6030,6020,710
|
|
20230629,091400,113472870,6020,6100,6100,6000,7278
|
|
20230629,091300,69512650,6060,6060,6060,6060,0
|
|
20230629,091200,69512650,6060,6060,6070,6060,21
|
|
20230629,091100,69385290,6050,6070,6070,6040,1173
|
|
20230629,091000,62277000,6070,6070,6070,6070,7
|
|
20230629,090900,62234510,6070,6050,6070,6030,836
|
|
20230629,090800,57178060,6030,6050,6050,6030,1328
|
|
20230629,090700,49148970,6060,6070,6070,6060,458
|
|
20230629,090600,46373310,6060,6070,6070,6060,318
|
|
20230629,090500,44444700,6070,6060,6070,6060,234
|
|
20230629,090400,43024520,6060,6130,6130,6050,3277
|
|
20230629,090300,23133870,6130,6130,6130,6090,26
|
|
20230629,090200,22975010,6080,6160,6160,6080,363
|
|
20230629,090100,20748490,6160,6060,6160,6060,796
|
|
20230629,090000,15883410,6060,6090,6090,6060,2591
|