607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,190300,1155600765,3770,3770,3770,3770,0
|
|
20230629,190200,1155600765,3770,3770,3770,3770,0
|
|
20230629,190100,1155600765,3770,3770,3770,3770,0
|
|
20230629,190000,1155600765,3770,3770,3770,3770,0
|
|
20230629,185900,1155600765,3770,3770,3770,3770,0
|
|
20230629,185800,1155600765,3770,3770,3770,3770,0
|
|
20230629,185700,1155600765,3770,3770,3770,3770,0
|
|
20230629,185600,1155600765,3770,3770,3770,3770,0
|
|
20230629,185500,1155600765,3770,3770,3770,3770,0
|
|
20230629,185400,1155600765,3770,3770,3770,3770,0
|
|
20230629,185300,1155600765,3770,3770,3770,3770,0
|
|
20230629,185200,1155600765,3770,3770,3770,3770,0
|
|
20230629,185100,1155600765,3770,3770,3770,3770,0
|
|
20230629,185000,1155600765,3770,3770,3770,3770,0
|
|
20230629,184900,1155600765,3770,3770,3770,3770,0
|
|
20230629,184800,1155600765,3770,3770,3770,3770,0
|
|
20230629,184700,1155600765,3770,3770,3770,3770,0
|
|
20230629,184600,1155600765,3770,3770,3770,3770,0
|
|
20230629,184500,1155600765,3770,3770,3770,3770,0
|
|
20230629,184400,1155600765,3770,3770,3770,3770,0
|
|
20230629,184300,1155600765,3770,3770,3770,3770,0
|
|
20230629,184200,1155600765,3770,3770,3770,3770,0
|
|
20230629,184100,1155600765,3770,3770,3770,3770,0
|
|
20230629,184000,1155600765,3770,3770,3770,3770,0
|
|
20230629,183900,1155600765,3770,3770,3770,3770,0
|
|
20230629,183800,1155600765,3770,3770,3770,3770,0
|
|
20230629,183700,1155600765,3770,3770,3770,3770,0
|
|
20230629,183600,1155600765,3770,3770,3770,3770,0
|
|
20230629,183500,1155600765,3770,3770,3770,3770,0
|
|
20230629,183400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,183300,1155600765,3770,3770,3770,3770,0
|
|
20230629,183200,1155600765,3770,3770,3770,3770,0
|
|
20230629,183100,1155600765,3770,3770,3770,3770,0
|
|
20230629,183000,1155600765,3770,3770,3770,3770,0
|
|
20230629,182900,1155600765,3770,3770,3770,3770,0
|
|
20230629,182800,1155600765,3770,3770,3770,3770,0
|
|
20230629,182700,1155600765,3770,3770,3770,3770,0
|
|
20230629,182600,1155600765,3770,3770,3770,3770,0
|
|
20230629,182500,1155600765,3770,3770,3770,3770,0
|
|
20230629,182400,1155600765,3770,3770,3770,3770,0
|
|
20230629,182300,1155600765,3770,3770,3770,3770,0
|
|
20230629,182200,1155600765,3770,3770,3770,3770,0
|
|
20230629,182100,1155600765,3770,3770,3770,3770,0
|
|
20230629,182000,1155600765,3770,3770,3770,3770,0
|
|
20230629,181900,1155600765,3770,3770,3770,3770,0
|
|
20230629,181800,1155600765,3770,3770,3770,3770,0
|
|
20230629,181700,1155600765,3770,3770,3770,3770,0
|
|
20230629,181600,1155600765,3770,3770,3770,3770,0
|
|
20230629,181500,1155600765,3770,3770,3770,3770,0
|
|
20230629,181400,1155600765,3770,3770,3770,3770,0
|
|
20230629,181300,1155600765,3770,3770,3770,3770,0
|
|
20230629,181200,1155600765,3770,3770,3770,3770,0
|
|
20230629,181100,1155600765,3770,3770,3770,3770,0
|
|
20230629,181000,1155600765,3770,3770,3770,3770,0
|
|
20230629,180900,1155600765,3770,3770,3770,3770,0
|
|
20230629,180800,1155600765,3770,3770,3770,3770,0
|
|
20230629,180700,1155600765,3770,3770,3770,3770,0
|
|
20230629,180600,1155600765,3770,3770,3770,3770,0
|
|
20230629,180500,1155600765,3770,3770,3770,3770,0
|
|
20230629,180400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,180300,1155600765,3770,3770,3770,3770,0
|
|
20230629,180200,1155600765,3770,3770,3770,3770,0
|
|
20230629,180100,1155600765,3770,3770,3770,3770,0
|
|
20230629,180000,1155600765,3770,3770,3770,3770,0
|
|
20230629,175900,1155600765,3770,3770,3770,3770,0
|
|
20230629,175800,1155600765,3770,3770,3770,3770,0
|
|
20230629,175700,1155600765,3770,3770,3770,3770,0
|
|
20230629,175600,1155600765,3770,3770,3770,3770,0
|
|
20230629,175500,1155600765,3770,3770,3770,3770,0
|
|
20230629,175400,1155600765,3770,3770,3770,3770,0
|
|
20230629,175300,1155600765,3770,3770,3770,3770,0
|
|
20230629,175200,1155600765,3770,3770,3770,3770,0
|
|
20230629,175100,1155600765,3770,3770,3770,3770,0
|
|
20230629,175000,1155600765,3770,3770,3770,3770,0
|
|
20230629,174900,1155600765,3770,3770,3770,3770,0
|
|
20230629,174800,1155600765,3770,3770,3770,3770,0
|
|
20230629,174700,1155600765,3770,3770,3770,3770,0
|
|
20230629,174600,1155600765,3770,3770,3770,3770,0
|
|
20230629,174500,1155600765,3770,3770,3770,3770,0
|
|
20230629,174400,1155600765,3770,3770,3770,3770,0
|
|
20230629,174300,1155600765,3770,3770,3770,3770,0
|
|
20230629,174200,1155600765,3770,3770,3770,3770,0
|
|
20230629,174100,1155600765,3770,3770,3770,3770,0
|
|
20230629,174000,1155600765,3770,3770,3770,3770,0
|
|
20230629,173900,1155600765,3770,3770,3770,3770,0
|
|
20230629,173800,1155600765,3770,3770,3770,3770,0
|
|
20230629,173700,1155600765,3770,3770,3770,3770,0
|
|
20230629,173600,1155600765,3770,3770,3770,3770,0
|
|
20230629,173500,1155600765,3770,3770,3770,3770,0
|
|
20230629,173400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,173300,1155600765,3770,3770,3770,3770,0
|
|
20230629,173200,1155600765,3770,3770,3770,3770,0
|
|
20230629,173100,1155600765,3770,3770,3770,3770,0
|
|
20230629,173000,1155600765,3770,3770,3770,3770,0
|
|
20230629,172900,1155600765,3770,3770,3770,3770,0
|
|
20230629,172800,1155600765,3770,3770,3770,3770,0
|
|
20230629,172700,1155600765,3770,3770,3770,3770,0
|
|
20230629,172600,1155600765,3770,3770,3770,3770,0
|
|
20230629,172500,1155600765,3770,3770,3770,3770,0
|
|
20230629,172400,1155600765,3770,3770,3770,3770,0
|
|
20230629,172300,1155600765,3770,3770,3770,3770,0
|
|
20230629,172200,1155600765,3770,3770,3770,3770,0
|
|
20230629,172100,1155600765,3770,3770,3770,3770,0
|
|
20230629,172000,1155600765,3770,3770,3770,3770,0
|
|
20230629,171900,1155600765,3770,3770,3770,3770,0
|
|
20230629,171800,1155600765,3770,3770,3770,3770,0
|
|
20230629,171700,1155600765,3770,3770,3770,3770,0
|
|
20230629,171600,1155600765,3770,3770,3770,3770,0
|
|
20230629,171500,1155600765,3770,3770,3770,3770,0
|
|
20230629,171400,1155600765,3770,3770,3770,3770,0
|
|
20230629,171300,1155600765,3770,3770,3770,3770,0
|
|
20230629,171200,1155600765,3770,3770,3770,3770,0
|
|
20230629,171100,1155600765,3770,3770,3770,3770,0
|
|
20230629,171000,1155600765,3770,3770,3770,3770,0
|
|
20230629,170900,1155600765,3770,3770,3770,3770,0
|
|
20230629,170800,1155600765,3770,3770,3770,3770,0
|
|
20230629,170700,1155600765,3770,3770,3770,3770,0
|
|
20230629,170600,1155600765,3770,3770,3770,3770,0
|
|
20230629,170500,1155600765,3770,3770,3770,3770,0
|
|
20230629,170400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,170300,1155600765,3770,3770,3770,3770,0
|
|
20230629,170200,1155600765,3770,3770,3770,3770,0
|
|
20230629,170100,1155600765,3770,3770,3770,3770,0
|
|
20230629,170000,1155600765,3770,3770,3770,3770,0
|
|
20230629,165900,1155600765,3770,3770,3770,3770,0
|
|
20230629,165800,1155600765,3770,3770,3770,3770,0
|
|
20230629,165700,1155600765,3770,3770,3770,3770,0
|
|
20230629,165600,1155600765,3770,3770,3770,3770,0
|
|
20230629,165500,1155600765,3770,3770,3770,3770,0
|
|
20230629,165400,1155600765,3770,3770,3770,3770,0
|
|
20230629,165300,1155600765,3770,3770,3770,3770,0
|
|
20230629,165200,1155600765,3770,3770,3770,3770,0
|
|
20230629,165100,1155600765,3770,3770,3770,3770,0
|
|
20230629,165000,1155600765,3770,3770,3770,3770,0
|
|
20230629,164900,1155600765,3770,3770,3770,3770,0
|
|
20230629,164800,1155600765,3770,3770,3770,3770,0
|
|
20230629,164700,1155600765,3770,3770,3770,3770,0
|
|
20230629,164600,1155600765,3770,3770,3770,3770,0
|
|
20230629,164500,1155600765,3770,3770,3770,3770,0
|
|
20230629,164400,1155600765,3770,3770,3770,3770,0
|
|
20230629,164300,1155600765,3770,3770,3770,3770,0
|
|
20230629,164200,1155600765,3770,3770,3770,3770,0
|
|
20230629,164100,1155600765,3770,3770,3770,3770,0
|
|
20230629,164000,1155600765,3770,3770,3770,3770,0
|
|
20230629,163900,1155600765,3770,3770,3770,3770,0
|
|
20230629,163800,1155600765,3770,3770,3770,3770,0
|
|
20230629,163700,1155600765,3770,3770,3770,3770,0
|
|
20230629,163600,1155600765,3770,3770,3770,3770,0
|
|
20230629,163500,1155600765,3770,3770,3770,3770,0
|
|
20230629,163400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,163300,1155600765,3770,3770,3770,3770,0
|
|
20230629,163200,1155600765,3770,3770,3770,3770,0
|
|
20230629,163100,1155600765,3770,3770,3770,3770,0
|
|
20230629,163000,1155600765,3770,3770,3770,3770,0
|
|
20230629,162900,1155600765,3770,3770,3770,3770,0
|
|
20230629,162800,1155600765,3770,3770,3770,3770,0
|
|
20230629,162700,1155600765,3770,3770,3770,3770,0
|
|
20230629,162600,1155600765,3770,3770,3770,3770,0
|
|
20230629,162500,1155600765,3770,3770,3770,3770,0
|
|
20230629,162400,1155600765,3770,3770,3770,3770,0
|
|
20230629,162300,1155600765,3770,3770,3770,3770,0
|
|
20230629,162200,1155600765,3770,3770,3770,3770,0
|
|
20230629,162100,1155600765,3770,3770,3770,3770,0
|
|
20230629,162000,1155600765,3770,3770,3770,3770,0
|
|
20230629,161900,1155600765,3770,3770,3770,3770,0
|
|
20230629,161800,1155600765,3770,3770,3770,3770,0
|
|
20230629,161700,1155600765,3770,3770,3770,3770,0
|
|
20230629,161600,1155600765,3770,3770,3770,3770,0
|
|
20230629,161500,1155600765,3770,3770,3770,3770,0
|
|
20230629,161400,1155600765,3770,3770,3770,3770,0
|
|
20230629,161300,1155600765,3770,3770,3770,3770,0
|
|
20230629,161200,1155600765,3770,3770,3770,3770,0
|
|
20230629,161100,1155600765,3770,3770,3770,3770,0
|
|
20230629,161000,1155600765,3770,3770,3770,3770,0
|
|
20230629,160900,1155600765,3770,3770,3770,3770,0
|
|
20230629,160800,1155600765,3770,3770,3770,3770,0
|
|
20230629,160700,1155600765,3770,3770,3770,3770,0
|
|
20230629,160600,1155600765,3770,3770,3770,3770,0
|
|
20230629,160500,1155600765,3770,3770,3770,3770,0
|
|
20230629,160400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,160300,1155600765,3770,3770,3770,3770,0
|
|
20230629,160200,1155600765,3770,3770,3770,3770,0
|
|
20230629,160100,1155600765,3770,3770,3770,3770,0
|
|
20230629,160000,1155600765,3770,3770,3770,3770,0
|
|
20230629,155900,1155600765,3770,3770,3770,3770,0
|
|
20230629,155800,1155600765,3770,3770,3770,3770,0
|
|
20230629,155700,1155600765,3770,3770,3770,3770,0
|
|
20230629,155600,1155600765,3770,3770,3770,3770,0
|
|
20230629,155500,1155600765,3770,3770,3770,3770,0
|
|
20230629,155400,1155600765,3770,3770,3770,3770,0
|
|
20230629,155300,1155600765,3770,3770,3770,3770,0
|
|
20230629,155200,1155600765,3770,3770,3770,3770,0
|
|
20230629,155100,1155600765,3770,3770,3770,3770,0
|
|
20230629,155000,1155600765,3770,3770,3770,3770,0
|
|
20230629,154900,1155600765,3770,3770,3770,3770,0
|
|
20230629,154800,1155600765,3770,3770,3770,3770,0
|
|
20230629,154700,1155600765,3770,3770,3770,3770,0
|
|
20230629,154600,1155600765,3770,3770,3770,3770,0
|
|
20230629,154500,1155600765,3770,3770,3770,3770,0
|
|
20230629,154400,1155600765,3770,3770,3770,3770,0
|
|
20230629,154300,1155600765,3770,3770,3770,3770,0
|
|
20230629,154200,1155600765,3770,3770,3770,3770,0
|
|
20230629,154100,1155600765,3770,3770,3770,3770,0
|
|
20230629,154000,1155600765,3770,3770,3770,3770,0
|
|
20230629,153900,1155600765,3770,3770,3770,3770,0
|
|
20230629,153800,1155600765,3770,3770,3770,3770,0
|
|
20230629,153700,1155600765,3770,3770,3770,3770,0
|
|
20230629,153600,1155600765,3770,3770,3770,3770,0
|
|
20230629,153500,1155600765,3770,3770,3770,3770,0
|
|
20230629,153400,1155600765,3770,3770,3770,3770,11143
|
|
20230629,153300,1155600765,3770,3770,3770,3770,0
|
|
20230629,153200,1155600765,3770,3770,3770,3770,0
|
|
20230629,153100,1155600765,3770,3770,3770,3770,0
|
|
20230629,153000,1155600765,3770,3770,3770,3770,11143
|
|
20230629,152900,1113591655,3775,3775,3775,3775,0
|
|
20230629,152800,1113591655,3775,3775,3775,3775,0
|
|
20230629,152700,1113591655,3775,3775,3775,3775,0
|
|
20230629,152600,1113591655,3775,3775,3775,3775,0
|
|
20230629,152500,1113591655,3775,3775,3775,3775,0
|
|
20230629,152400,1113591655,3775,3775,3775,3775,0
|
|
20230629,152300,1113591655,3775,3775,3775,3775,0
|
|
20230629,152200,1113591655,3775,3775,3775,3775,0
|
|
20230629,152100,1113591655,3775,3775,3775,3775,0
|
|
20230629,152000,1113591655,3775,3775,3775,3775,0
|
|
20230629,151900,1113591655,3775,3775,3775,3770,1811
|
|
20230629,151800,1106755630,3775,3775,3775,3770,1128
|
|
20230629,151700,1102497435,3780,3780,3780,3780,56
|
|
20230629,151600,1102285755,3775,3780,3780,3775,37
|
|
20230629,151500,1102145900,3780,3780,3780,3780,34
|
|
20230629,151400,1102017380,3780,3775,3780,3775,601
|
|
20230629,151300,1099748335,3775,3775,3775,3775,0
|
|
20230629,151200,1099748335,3775,3775,3775,3775,560
|
|
20230629,151100,1097634335,3780,3780,3780,3780,2553
|
|
20230629,151000,1087983995,3780,3780,3780,3780,900
|
|
20230629,150900,1084581995,3780,3780,3780,3780,0
|
|
20230629,150800,1084581995,3780,3780,3780,3780,203
|
|
20230629,150700,1083814655,3780,3785,3785,3780,846
|
|
20230629,150600,1080616510,3780,3780,3780,3780,0
|
|
20230629,150500,1080616510,3780,3780,3785,3780,324
|
|
20230629,150400,1079391625,3785,3785,3785,3785,21
|
|
20230629,150300,1079312140,3780,3785,3785,3780,591
|
|
20230629,150200,1077078155,3785,3785,3785,3785,0
|
|
20230629,150100,1077078155,3785,3785,3785,3785,0
|
|
20230629,150000,1077078155,3785,3780,3785,3780,319
|
|
20230629,145900,1075870830,3785,3785,3785,3785,2141
|
|
20230629,145800,1067767145,3790,3785,3790,3785,510
|
|
20230629,145700,1065834295,3785,3785,3785,3785,22
|
|
20230629,145600,1065751025,3790,3790,3790,3790,33
|
|
20230629,145500,1065625955,3790,3790,3790,3790,1233
|
|
20230629,145400,1060952885,3785,3785,3790,3785,1474
|
|
20230629,145300,1055368225,3790,3790,3790,3785,725
|
|
20230629,145200,1052620495,3785,3790,3790,3785,287
|
|
20230629,145100,1051533570,3790,3790,3790,3790,0
|
|
20230629,145000,1051533570,3790,3790,3790,3790,71
|
|
20230629,144900,1051264480,3790,3790,3790,3790,1851
|
|
20230629,144800,1044249190,3790,3790,3790,3790,0
|
|
20230629,144700,1044249190,3790,3790,3790,3790,1011
|
|
20230629,144600,1040417500,3785,3785,3785,3785,5
|
|
20230629,144500,1040398575,3785,3785,3785,3785,1914
|
|
20230629,144400,1033154085,3780,3780,3780,3780,0
|
|
20230629,144300,1033154085,3780,3780,3780,3780,0
|
|
20230629,144200,1033154085,3780,3780,3780,3780,896
|
|
20230629,144100,1029767205,3785,3785,3785,3785,0
|
|
20230629,144000,1029767205,3785,3785,3785,3785,79
|
|
20230629,143900,1029468190,3780,3780,3780,3780,200
|
|
20230629,143800,1028712190,3780,3780,3780,3780,0
|
|
20230629,143700,1028712190,3780,3780,3780,3780,428
|
|
20230629,143600,1027094350,3780,3785,3785,3780,600
|
|
20230629,143500,1024826200,3785,3785,3790,3785,2348
|
|
20230629,143400,1015938920,3785,3785,3785,3785,100
|
|
20230629,143300,1015560420,3785,3785,3785,3785,1
|
|
20230629,143200,1015556635,3785,3785,3785,3785,2134
|
|
20230629,143100,1007479445,3780,3780,3780,3780,0
|
|
20230629,143000,1007479445,3780,3775,3780,3775,4268
|
|
20230629,142900,991363830,3775,3775,3775,3775,0
|
|
20230629,142800,991363830,3775,3775,3775,3775,300
|
|
20230629,142700,990231330,3780,3780,3780,3780,1
|
|
20230629,142600,990227550,3780,3780,3780,3780,945
|
|
20230629,142500,986655450,3780,3780,3780,3780,330
|
|
20230629,142400,985408050,3785,3785,3785,3785,0
|
|
20230629,142300,985408050,3785,3785,3785,3785,40
|
|
20230629,142200,985256650,3785,3785,3785,3785,630
|
|
20230629,142100,982872100,3785,3785,3785,3785,393
|
|
20230629,142000,981384595,3785,3785,3785,3785,47
|
|
20230629,141900,981206700,3785,3785,3785,3785,62
|
|
20230629,141800,980972030,3775,3775,3775,3775,0
|
|
20230629,141700,980972030,3775,3785,3785,3775,3068
|
|
20230629,141600,969371365,3780,3780,3780,3780,887
|
|
20230629,141500,966018505,3780,3780,3780,3780,101
|
|
20230629,141400,965636725,3780,3780,3780,3780,0
|
|
20230629,141300,965636725,3780,3780,3780,3780,2501
|
|
20230629,141200,956182945,3785,3785,3785,3785,4
|
|
20230629,141100,956167805,3785,3790,3790,3785,282
|
|
20230629,141000,955099780,3790,3790,3790,3790,0
|
|
20230629,140900,955099780,3790,3790,3790,3790,77
|
|
20230629,140800,954807950,3785,3790,3790,3785,22
|
|
20230629,140700,954724670,3785,3785,3785,3785,500
|
|
20230629,140600,952832170,3785,3785,3785,3785,1090
|
|
20230629,140500,948706520,3785,3785,3785,3785,600
|
|
20230629,140400,946435520,3785,3785,3785,3785,0
|
|
20230629,140300,946435520,3785,3785,3785,3785,500
|
|
20230629,140200,944543020,3780,3780,3780,3780,2251
|
|
20230629,140100,936034240,3785,3785,3785,3785,248
|
|
20230629,140000,935095560,3785,3785,3785,3785,13
|
|
20230629,135900,935046355,3780,3780,3780,3780,600
|
|
20230629,135800,932778355,3780,3780,3780,3780,0
|
|
20230629,135700,932778355,3780,3780,3780,3780,51
|
|
20230629,135600,932585575,3780,3780,3780,3780,300
|
|
20230629,135500,931451575,3780,3780,3780,3780,1706
|
|
20230629,135400,925002895,3780,3780,3780,3780,20
|
|
20230629,135300,924927295,3785,3785,3785,3785,0
|
|
20230629,135200,924927295,3785,3785,3785,3785,211
|
|
20230629,135100,924128660,3785,3785,3785,3785,0
|
|
20230629,135000,924128660,3785,3785,3785,3780,321
|
|
20230629,134900,922914290,3785,3785,3785,3785,0
|
|
20230629,134800,922914290,3785,3785,3785,3785,545
|
|
20230629,134700,920851465,3785,3785,3785,3785,263
|
|
20230629,134600,919856010,3785,3785,3785,3785,543
|
|
20230629,134500,917800755,3785,3785,3785,3785,0
|
|
20230629,134400,917800755,3785,3785,3785,3785,636
|
|
20230629,134300,915393495,3785,3785,3785,3785,1
|
|
20230629,134200,915389710,3785,3790,3790,3785,1387
|
|
20230629,134100,910139910,3785,3790,3790,3785,11
|
|
20230629,134000,910098270,3790,3790,3790,3790,177
|
|
20230629,133900,909427440,3785,3785,3785,3785,1103
|
|
20230629,133800,905252585,3785,3780,3785,3780,3610
|
|
20230629,133700,891593020,3780,3780,3780,3780,1812
|
|
20230629,133600,884743660,3780,3780,3780,3780,0
|
|
20230629,133500,884743660,3780,3780,3780,3780,0
|
|
20230629,133400,884743660,3780,3775,3780,3775,1220
|
|
20230629,133300,880133160,3780,3780,3780,3780,0
|
|
20230629,133200,880133160,3780,3780,3780,3780,0
|
|
20230629,133100,880133160,3780,3780,3780,3780,319
|
|
20230629,133000,878927340,3780,3780,3780,3780,213
|
|
20230629,132900,878122200,3775,3775,3775,3775,577
|
|
20230629,132800,875944025,3775,3775,3775,3775,6
|
|
20230629,132700,875921375,3775,3775,3775,3775,212
|
|
20230629,132600,875121075,3775,3775,3775,3775,0
|
|
20230629,132500,875121075,3775,3775,3775,3775,2300
|
|
20230629,132400,866438575,3775,3780,3780,3775,3393
|
|
20230629,132300,853613620,3780,3785,3785,3780,40
|
|
20230629,132200,853462320,3785,3785,3785,3785,1060
|
|
20230629,132100,849450220,3785,3780,3785,3780,61
|
|
20230629,132000,849219610,3785,3785,3785,3785,0
|
|
20230629,131900,849219610,3785,3785,3785,3785,0
|
|
20230629,131800,849219610,3785,3785,3785,3785,0
|
|
20230629,131700,849219610,3785,3785,3785,3785,0
|
|
20230629,131600,849219610,3785,3785,3785,3785,5
|
|
20230629,131500,849200685,3785,3785,3785,3785,243
|
|
20230629,131400,848280930,3785,3785,3785,3785,894
|
|
20230629,131300,844897140,3785,3785,3785,3785,20
|
|
20230629,131200,844821440,3785,3785,3785,3785,0
|
|
20230629,131100,844821440,3785,3785,3785,3785,0
|
|
20230629,131000,844821440,3785,3785,3785,3785,0
|
|
20230629,130900,844821440,3785,3785,3785,3785,511
|
|
20230629,130800,842887305,3780,3785,3785,3780,551
|
|
20230629,130700,840803025,3785,3785,3785,3785,0
|
|
20230629,130600,840803025,3785,3785,3785,3785,50
|
|
20230629,130500,840613775,3785,3785,3785,3785,501
|
|
20230629,130400,838717490,3785,3785,3785,3785,1030
|
|
20230629,130300,834818940,3780,3780,3780,3780,20
|
|
20230629,130200,834743340,3780,3780,3780,3780,277
|
|
20230629,130100,833696280,3780,3780,3780,3780,136
|
|
20230629,130000,833182200,3780,3780,3780,3780,1387
|
|
20230629,125900,827939340,3780,3780,3780,3780,0
|
|
20230629,125800,827939340,3780,3780,3780,3780,0
|
|
20230629,125700,827939340,3780,3775,3780,3775,2
|
|
20230629,125600,827931785,3775,3775,3775,3775,181
|
|
20230629,125500,827248510,3775,3775,3775,3775,598
|
|
20230629,125400,824991060,3775,3775,3775,3775,50
|
|
20230629,125300,824802310,3775,3775,3775,3775,50
|
|
20230629,125200,824613560,3780,3780,3780,3780,76
|
|
20230629,125100,824326280,3775,3775,3775,3775,117
|
|
20230629,125000,823884605,3775,3775,3775,3775,40
|
|
20230629,124900,823733605,3775,3775,3775,3775,28
|
|
20230629,124800,823627905,3775,3775,3775,3775,0
|
|
20230629,124700,823627905,3775,3775,3785,3775,2003
|
|
20230629,124600,816062580,3780,3780,3780,3780,162
|
|
20230629,124500,815450220,3780,3780,3780,3780,50
|
|
20230629,124400,815261220,3780,3780,3780,3780,648
|
|
20230629,124300,812811780,3785,3785,3785,3785,0
|
|
20230629,124200,812811780,3785,3785,3785,3785,0
|
|
20230629,124100,812811780,3785,3770,3785,3770,2502
|
|
20230629,124000,803351445,3770,3770,3770,3770,1
|
|
20230629,123900,803347675,3770,3775,3775,3770,926
|
|
20230629,123800,799852035,3770,3770,3770,3770,100
|
|
20230629,123700,799475035,3775,3780,3780,3775,1982
|
|
20230629,123600,791991985,3780,3780,3780,3780,0
|
|
20230629,123500,791991985,3780,3780,3780,3780,5
|
|
20230629,123400,791973085,3780,3780,3780,3780,0
|
|
20230629,123300,791973085,3780,3780,3780,3780,0
|
|
20230629,123200,791973085,3780,3780,3780,3780,0
|
|
20230629,123100,791973085,3780,3780,3780,3780,539
|
|
20230629,123000,789935665,3780,3780,3780,3780,0
|
|
20230629,122900,789935665,3780,3780,3780,3780,200
|
|
20230629,122800,789179665,3780,3780,3780,3780,114
|
|
20230629,122700,788748745,3770,3770,3770,3770,0
|
|
20230629,122600,788748745,3770,3770,3775,3770,722
|
|
20230629,122500,786023230,3775,3775,3775,3775,31
|
|
20230629,122400,785906205,3775,3775,3775,3775,0
|
|
20230629,122300,785906205,3775,3775,3775,3775,1044
|
|
20230629,122200,781965105,3775,3775,3775,3775,0
|
|
20230629,122100,781965105,3775,3770,3775,3770,211
|
|
20230629,122000,781169585,3775,3775,3775,3775,1
|
|
20230629,121900,781165810,3775,3770,3775,3770,132
|
|
20230629,121800,780668120,3770,3770,3770,3770,0
|
|
20230629,121700,780668120,3770,3770,3770,3770,200
|
|
20230629,121600,779914120,3770,3770,3770,3770,625
|
|
20230629,121500,777557870,3770,3770,3770,3770,0
|
|
20230629,121400,777557870,3770,3770,3770,3770,1
|
|
20230629,121300,777554100,3770,3770,3770,3770,200
|
|
20230629,121200,776800100,3770,3770,3770,3770,5
|
|
20230629,121100,776781250,3775,3775,3775,3775,0
|
|
20230629,121000,776781250,3775,3775,3775,3775,123
|
|
20230629,120900,776316925,3775,3775,3775,3775,0
|
|
20230629,120800,776316925,3775,3775,3775,3775,223
|
|
20230629,120700,775475100,3775,3775,3775,3775,3
|
|
20230629,120600,775463775,3775,3775,3775,3775,1003
|
|
20230629,120500,771677450,3775,3785,3785,3775,8342
|
|
20230629,120400,740146715,3790,3790,3790,3790,0
|
|
20230629,120300,740146715,3790,3790,3790,3790,0
|
|
20230629,120200,740146715,3790,3790,3790,3790,50
|
|
20230629,120100,739957215,3790,3790,3790,3790,60
|
|
20230629,120000,739729815,3790,3790,3790,3790,7
|
|
20230629,115900,739703285,3785,3785,3785,3785,0
|
|
20230629,115800,739703285,3785,3785,3785,3785,1163
|
|
20230629,115700,735301330,3785,3785,3785,3785,821
|
|
20230629,115600,732193845,3785,3785,3785,3785,25
|
|
20230629,115500,732099220,3785,3785,3785,3785,323
|
|
20230629,115400,730876665,3785,3780,3785,3780,277
|
|
20230629,115300,729828470,3785,3785,3785,3785,288
|
|
20230629,115200,728738390,3785,3780,3785,3780,53
|
|
20230629,115100,728538035,3780,3780,3780,3780,90
|
|
20230629,115000,728197835,3785,3785,3785,3785,1876
|
|
20230629,114900,721097175,3790,3790,3790,3790,0
|
|
20230629,114800,721097175,3790,3790,3790,3790,1228
|
|
20230629,114700,716443055,3790,3790,3790,3790,270
|
|
20230629,114600,715419755,3790,3790,3790,3790,0
|
|
20230629,114500,715419755,3790,3780,3790,3780,1373
|
|
20230629,114400,710223160,3780,3780,3780,3780,159
|
|
20230629,114300,709622140,3780,3780,3780,3780,12
|
|
20230629,114200,709576780,3780,3775,3780,3775,50
|
|
20230629,114100,709387880,3780,3780,3780,3780,0
|
|
20230629,114000,709387880,3780,3770,3780,3770,3113
|
|
20230629,113900,697621870,3770,3770,3770,3770,223
|
|
20230629,113800,696781160,3775,3775,3775,3775,23
|
|
20230629,113700,696694335,3775,3780,3780,3775,153
|
|
20230629,113600,696116010,3780,3780,3780,3780,370
|
|
20230629,113500,694717410,3785,3785,3785,3785,0
|
|
20230629,113400,694717410,3785,3785,3785,3785,301
|
|
20230629,113300,693578125,3780,3770,3780,3770,2793
|
|
20230629,113200,683021425,3780,3775,3780,3775,1549
|
|
20230629,113100,677168950,3770,3770,3770,3770,0
|
|
20230629,113000,677168950,3770,3770,3770,3770,556
|
|
20230629,112900,675072830,3770,3770,3770,3770,562
|
|
20230629,112800,672954090,3770,3780,3780,3770,219
|
|
20230629,112700,672127960,3780,3780,3780,3780,2
|
|
20230629,112600,672120400,3770,3770,3770,3770,294
|
|
20230629,112500,671012020,3770,3775,3780,3770,315
|
|
20230629,112400,669824325,3775,3775,3775,3775,85
|
|
20230629,112300,669503450,3780,3775,3780,3775,554
|
|
20230629,112200,667410185,3775,3775,3775,3775,29
|
|
20230629,112100,667300710,3780,3775,3780,3770,400
|
|
20230629,112000,665791310,3775,3775,3775,3775,0
|
|
20230629,111900,665791310,3775,3775,3775,3775,918
|
|
20230629,111800,662325860,3780,3780,3780,3780,0
|
|
20230629,111700,662325860,3780,3780,3780,3780,350
|
|
20230629,111600,661002860,3775,3780,3780,3775,2
|
|
20230629,111500,660995305,3775,3775,3775,3775,0
|
|
20230629,111400,660995305,3775,3775,3775,3775,110
|
|
20230629,111300,660580055,3775,3780,3780,3775,37
|
|
20230629,111200,660440375,3780,3775,3780,3775,1150
|
|
20230629,111100,656097875,3775,3780,3780,3775,497
|
|
20230629,111000,654219230,3780,3780,3785,3780,317
|
|
20230629,110900,653020935,3780,3795,3795,3780,3007
|
|
20230629,110800,641629670,3795,3795,3795,3795,89
|
|
20230629,110700,641291915,3795,3805,3805,3795,5295
|
|
20230629,110600,621169935,3805,3810,3810,3805,1272
|
|
20230629,110500,616329970,3805,3805,3810,3805,3732
|
|
20230629,110400,602129485,3805,3810,3810,3805,955
|
|
20230629,110300,598495640,3805,3805,3805,3805,998
|
|
20230629,110200,594698250,3805,3810,3810,3805,769
|
|
20230629,110100,591772100,3810,3810,3810,3805,522
|
|
20230629,110000,589783885,3810,3800,3810,3800,4060
|
|
20230629,105900,574334595,3800,3800,3800,3800,360
|
|
20230629,105800,572966595,3800,3805,3805,3800,506
|
|
20230629,105700,571043260,3805,3805,3805,3800,513
|
|
20230629,105600,569093795,3805,3805,3805,3800,1014
|
|
20230629,105500,565240530,3805,3805,3805,3805,68
|
|
20230629,105400,564981790,3805,3805,3805,3805,13
|
|
20230629,105300,564932325,3805,3800,3805,3800,563
|
|
20230629,105200,562792860,3805,3800,3805,3800,419
|
|
20230629,105100,561200565,3800,3805,3805,3800,1815
|
|
20230629,105000,554297500,3805,3800,3805,3800,1201
|
|
20230629,104900,549733635,3805,3805,3805,3805,15
|
|
20230629,104800,549676560,3800,3800,3805,3800,1273
|
|
20230629,104700,544836800,3800,3800,3800,3795,2098
|
|
20230629,104600,536864725,3800,3800,3800,3800,10
|
|
20230629,104500,536826725,3805,3805,3805,3805,62
|
|
20230629,104400,536590815,3805,3800,3805,3800,111
|
|
20230629,104300,536168535,3800,3800,3800,3800,32
|
|
20230629,104200,536046935,3800,3800,3800,3800,756
|
|
20230629,104100,533174135,3800,3800,3800,3800,390
|
|
20230629,104000,531692135,3800,3800,3800,3800,799
|
|
20230629,103900,528655935,3800,3800,3800,3800,1073
|
|
20230629,103800,524578535,3800,3800,3800,3800,1005
|
|
20230629,103700,520759535,3800,3800,3800,3800,2
|
|
20230629,103600,520751935,3800,3800,3805,3800,1213
|
|
20230629,103500,516142060,3805,3800,3805,3800,1485
|
|
20230629,103400,510491785,3800,3800,3800,3800,135
|
|
20230629,103300,509978785,3800,3805,3805,3800,1400
|
|
20230629,103200,504653785,3800,3800,3800,3800,0
|
|
20230629,103100,504653785,3800,3805,3805,3800,1980
|
|
20230629,103000,497129735,3805,3805,3810,3805,890
|
|
20230629,102900,493740930,3805,3800,3805,3800,2934
|
|
20230629,102800,482577850,3800,3795,3800,3795,5959
|
|
20230629,102700,459934725,3795,3790,3800,3790,8257
|
|
20230629,102600,428596985,3795,3785,3795,3785,6881
|
|
20230629,102500,402524335,3785,3785,3790,3780,2169
|
|
20230629,102400,394314620,3785,3780,3785,3780,2038
|
|
20230629,102300,386600795,3780,3780,3785,3780,45
|
|
20230629,102200,386430630,3780,3775,3785,3775,5792
|
|
20230629,102100,364556725,3770,3770,3770,3770,989
|
|
20230629,102000,360828195,3760,3770,3770,3760,2310
|
|
20230629,101900,352136850,3770,3770,3770,3770,1794
|
|
20230629,101800,345373470,3765,3765,3765,3765,0
|
|
20230629,101700,345373470,3765,3765,3765,3765,0
|
|
20230629,101600,345373470,3765,3770,3770,3765,2632
|
|
20230629,101500,335455330,3770,3770,3770,3770,0
|
|
20230629,101400,335455330,3770,3765,3770,3765,1060
|
|
20230629,101300,331464420,3765,3765,3770,3765,615
|
|
20230629,101200,329148940,3770,3765,3770,3765,360
|
|
20230629,101100,327793535,3765,3765,3765,3760,952
|
|
20230629,101000,324211205,3765,3760,3765,3760,646
|
|
20230629,100900,321782240,3760,3760,3760,3760,3
|
|
20230629,100800,321770960,3760,3760,3760,3755,126
|
|
20230629,100700,321297315,3760,3760,3760,3755,2968
|
|
20230629,100600,310143465,3765,3765,3765,3765,72
|
|
20230629,100500,309872385,3765,3765,3765,3765,101
|
|
20230629,100400,309492120,3765,3765,3765,3765,129
|
|
20230629,100300,309006435,3765,3765,3765,3765,2
|
|
20230629,100200,308998905,3765,3765,3765,3765,65
|
|
20230629,100100,308754180,3765,3765,3765,3765,2
|
|
20230629,100000,308746650,3765,3765,3765,3765,3
|
|
20230629,095900,308735355,3765,3765,3765,3765,101
|
|
20230629,095800,308355090,3765,3765,3765,3765,3
|
|
20230629,095700,308343795,3765,3755,3765,3750,1792
|
|
20230629,095600,301618745,3760,3765,3765,3760,823
|
|
20230629,095500,298524255,3765,3765,3765,3760,175
|
|
20230629,095400,297865580,3755,3760,3765,3755,352
|
|
20230629,095300,296542295,3760,3755,3760,3750,610
|
|
20230629,095200,294254210,3760,3760,3760,3760,3
|
|
20230629,095100,294242930,3760,3760,3760,3760,4
|
|
20230629,095000,294227890,3750,3760,3760,3750,302
|
|
20230629,094900,293093930,3760,3760,3760,3760,4
|
|
20230629,094800,293078890,3755,3765,3770,3755,1626
|
|
20230629,094700,286973000,3765,3765,3765,3765,536
|
|
20230629,094600,284954960,3765,3765,3765,3765,12
|
|
20230629,094500,284909780,3765,3770,3770,3760,5485
|
|
20230629,094400,264275915,3765,3770,3770,3765,101
|
|
20230629,094300,263895395,3770,3780,3780,3770,2938
|
|
20230629,094200,252812075,3780,3775,3780,3775,230
|
|
20230629,094100,251942725,3785,3785,3785,3785,8
|
|
20230629,094000,251912445,3790,3790,3790,3790,3
|
|
20230629,093900,251901075,3785,3780,3785,3780,568
|
|
20230629,093800,249751530,3785,3780,3785,3780,1262
|
|
20230629,093700,244981165,3780,3780,3780,3780,14
|
|
20230629,093600,244928245,3780,3780,3780,3780,2
|
|
20230629,093500,244920685,3780,3780,3780,3770,1184
|
|
20230629,093400,240452955,3775,3790,3790,3775,1904
|
|
20230629,093300,233249545,3790,3795,3795,3785,26
|
|
20230629,093200,233151105,3795,3785,3795,3785,681
|
|
20230629,093100,230570370,3785,3780,3795,3780,7260
|
|
20230629,093000,203068610,3770,3770,3780,3770,465
|
|
20230629,092900,201315535,3770,3780,3785,3770,3495
|
|
20230629,092800,188120630,3780,3785,3790,3780,3402
|
|
20230629,092700,175240660,3785,3780,3785,3780,5984
|
|
20230629,092600,152602525,3780,3780,3780,3780,253
|
|
20230629,092500,151646185,3780,3780,3780,3780,293
|
|
20230629,092400,150538645,3775,3775,3775,3775,84
|
|
20230629,092300,150221545,3775,3780,3785,3775,941
|
|
20230629,092200,146664590,3780,3780,3780,3780,56
|
|
20230629,092100,146452910,3780,3770,3785,3770,7590
|
|
20230629,092000,117778780,3770,3770,3770,3765,2597
|
|
20230629,091900,107989590,3770,3770,3770,3770,54
|
|
20230629,091800,107786010,3755,3770,3770,3755,790
|
|
20230629,091700,104811065,3770,3770,3770,3770,3
|
|
20230629,091600,104799755,3755,3770,3770,3755,1272
|
|
20230629,091500,100006270,3770,3760,3770,3755,5441
|
|
20230629,091400,79518965,3765,3765,3770,3765,342
|
|
20230629,091300,78231330,3765,3765,3765,3765,442
|
|
20230629,091200,76567200,3760,3765,3770,3760,693
|
|
20230629,091100,73957895,3765,3770,3770,3765,2882
|
|
20230629,091000,63095425,3775,3760,3775,3760,4134
|
|
20230629,090900,47523165,3760,3755,3760,3755,451
|
|
20230629,090800,45828090,3760,3750,3760,3745,976
|
|
20230629,090700,42161380,3750,3755,3755,3745,570
|
|
20230629,090600,40021580,3760,3765,3770,3760,1592
|
|
20230629,090500,34026705,3765,3765,3770,3765,1762
|
|
20230629,090400,27389715,3765,3755,3770,3755,3202
|
|
20230629,090300,15351680,3765,3755,3765,3755,378
|
|
20230629,090200,13930325,3750,3755,3755,3750,397
|
|
20230629,090100,12440725,3745,3755,3755,3740,532
|
|
20230629,090000,10447105,3755,3710,3755,3710,2802
|