615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191200,932449685,3375,3375,3375,3375,4128
|
|
20230629,191100,932449685,3375,3375,3375,3375,0
|
|
20230629,191000,932449685,3375,3375,3375,3375,0
|
|
20230629,190900,932449685,3375,3375,3375,3375,0
|
|
20230629,190800,932449685,3375,3375,3375,3375,0
|
|
20230629,190700,932449685,3375,3375,3375,3375,0
|
|
20230629,190600,932449685,3375,3375,3375,3375,0
|
|
20230629,190500,932449685,3375,3375,3375,3375,0
|
|
20230629,190400,932449685,3375,3375,3375,3375,0
|
|
20230629,190300,932449685,3375,3375,3375,3375,0
|
|
20230629,190200,932449685,3375,3375,3375,3375,0
|
|
20230629,190100,932449685,3375,3375,3375,3375,0
|
|
20230629,190000,932449685,3375,3375,3375,3375,0
|
|
20230629,185900,932449685,3375,3375,3375,3375,0
|
|
20230629,185800,932449685,3375,3375,3375,3375,0
|
|
20230629,185700,932449685,3375,3375,3375,3375,0
|
|
20230629,185600,932449685,3375,3375,3375,3375,0
|
|
20230629,185500,932449685,3375,3375,3375,3375,0
|
|
20230629,185400,932449685,3375,3375,3375,3375,0
|
|
20230629,185300,932449685,3375,3375,3375,3375,0
|
|
20230629,185200,932449685,3375,3375,3375,3375,0
|
|
20230629,185100,932449685,3375,3375,3375,3375,0
|
|
20230629,185000,932449685,3375,3375,3375,3375,0
|
|
20230629,184900,932449685,3375,3375,3375,3375,0
|
|
20230629,184800,932449685,3375,3375,3375,3375,0
|
|
20230629,184700,932449685,3375,3375,3375,3375,0
|
|
20230629,184600,932449685,3375,3375,3375,3375,0
|
|
20230629,184500,932449685,3375,3375,3375,3375,0
|
|
20230629,184400,932449685,3375,3375,3375,3375,0
|
|
20230629,184300,932449685,3375,3375,3375,3375,0
|
|
20230629,184200,932449685,3375,3375,3375,3375,4128
|
|
20230629,184100,932449685,3375,3375,3375,3375,0
|
|
20230629,184000,932449685,3375,3375,3375,3375,0
|
|
20230629,183900,932449685,3375,3375,3375,3375,0
|
|
20230629,183800,932449685,3375,3375,3375,3375,0
|
|
20230629,183700,932449685,3375,3375,3375,3375,0
|
|
20230629,183600,932449685,3375,3375,3375,3375,0
|
|
20230629,183500,932449685,3375,3375,3375,3375,0
|
|
20230629,183400,932449685,3375,3375,3375,3375,0
|
|
20230629,183300,932449685,3375,3375,3375,3375,0
|
|
20230629,183200,932449685,3375,3375,3375,3375,0
|
|
20230629,183100,932449685,3375,3375,3375,3375,0
|
|
20230629,183000,932449685,3375,3375,3375,3375,0
|
|
20230629,182900,932449685,3375,3375,3375,3375,0
|
|
20230629,182800,932449685,3375,3375,3375,3375,0
|
|
20230629,182700,932449685,3375,3375,3375,3375,0
|
|
20230629,182600,932449685,3375,3375,3375,3375,0
|
|
20230629,182500,932449685,3375,3375,3375,3375,0
|
|
20230629,182400,932449685,3375,3375,3375,3375,0
|
|
20230629,182300,932449685,3375,3375,3375,3375,0
|
|
20230629,182200,932449685,3375,3375,3375,3375,0
|
|
20230629,182100,932449685,3375,3375,3375,3375,0
|
|
20230629,182000,932449685,3375,3375,3375,3375,0
|
|
20230629,181900,932449685,3375,3375,3375,3375,0
|
|
20230629,181800,932449685,3375,3375,3375,3375,0
|
|
20230629,181700,932449685,3375,3375,3375,3375,0
|
|
20230629,181600,932449685,3375,3375,3375,3375,0
|
|
20230629,181500,932449685,3375,3375,3375,3375,0
|
|
20230629,181400,932449685,3375,3375,3375,3375,0
|
|
20230629,181300,932449685,3375,3375,3375,3375,0
|
|
20230629,181200,932449685,3375,3375,3375,3375,4128
|
|
20230629,181100,932449685,3375,3375,3375,3375,0
|
|
20230629,181000,932449685,3375,3375,3375,3375,0
|
|
20230629,180900,932449685,3375,3375,3375,3375,0
|
|
20230629,180800,932449685,3375,3375,3375,3375,0
|
|
20230629,180700,932449685,3375,3375,3375,3375,0
|
|
20230629,180600,932449685,3375,3375,3375,3375,0
|
|
20230629,180500,932449685,3375,3375,3375,3375,0
|
|
20230629,180400,932449685,3375,3375,3375,3375,0
|
|
20230629,180300,932449685,3375,3375,3375,3375,0
|
|
20230629,180200,932449685,3375,3375,3375,3375,0
|
|
20230629,180100,932449685,3375,3375,3375,3375,0
|
|
20230629,180000,932449685,3375,3375,3375,3375,0
|
|
20230629,175900,932449685,3375,3375,3375,3375,0
|
|
20230629,175800,932449685,3375,3375,3375,3375,0
|
|
20230629,175700,932449685,3375,3375,3375,3375,0
|
|
20230629,175600,932449685,3375,3375,3375,3375,0
|
|
20230629,175500,932449685,3375,3375,3375,3375,0
|
|
20230629,175400,932449685,3375,3375,3375,3375,0
|
|
20230629,175300,932449685,3375,3375,3375,3375,0
|
|
20230629,175200,932449685,3375,3375,3375,3375,0
|
|
20230629,175100,932449685,3375,3375,3375,3375,0
|
|
20230629,175000,932449685,3375,3375,3375,3375,0
|
|
20230629,174900,932449685,3375,3375,3375,3375,0
|
|
20230629,174800,932449685,3375,3375,3375,3375,0
|
|
20230629,174700,932449685,3375,3375,3375,3375,0
|
|
20230629,174600,932449685,3375,3375,3375,3375,0
|
|
20230629,174500,932449685,3375,3375,3375,3375,0
|
|
20230629,174400,932449685,3375,3375,3375,3375,0
|
|
20230629,174300,932449685,3375,3375,3375,3375,0
|
|
20230629,174200,932449685,3375,3375,3375,3375,4128
|
|
20230629,174100,932449685,3375,3375,3375,3375,0
|
|
20230629,174000,932449685,3375,3375,3375,3375,0
|
|
20230629,173900,932449685,3375,3375,3375,3375,0
|
|
20230629,173800,932449685,3375,3375,3375,3375,0
|
|
20230629,173700,932449685,3375,3375,3375,3375,0
|
|
20230629,173600,932449685,3375,3375,3375,3375,0
|
|
20230629,173500,932449685,3375,3375,3375,3375,0
|
|
20230629,173400,932449685,3375,3375,3375,3375,0
|
|
20230629,173300,932449685,3375,3375,3375,3375,0
|
|
20230629,173200,932449685,3375,3375,3375,3375,0
|
|
20230629,173100,932449685,3375,3375,3375,3375,0
|
|
20230629,173000,932449685,3375,3375,3375,3375,0
|
|
20230629,172900,932449685,3375,3375,3375,3375,0
|
|
20230629,172800,932449685,3375,3375,3375,3375,0
|
|
20230629,172700,932449685,3375,3375,3375,3375,0
|
|
20230629,172600,932449685,3375,3375,3375,3375,0
|
|
20230629,172500,932449685,3375,3375,3375,3375,0
|
|
20230629,172400,932449685,3375,3375,3375,3375,0
|
|
20230629,172300,932449685,3375,3375,3375,3375,0
|
|
20230629,172200,932449685,3375,3375,3375,3375,0
|
|
20230629,172100,932449685,3375,3375,3375,3375,0
|
|
20230629,172000,932449685,3375,3375,3375,3375,0
|
|
20230629,171900,932449685,3375,3375,3375,3375,0
|
|
20230629,171800,932449685,3375,3375,3375,3375,0
|
|
20230629,171700,932449685,3375,3375,3375,3375,0
|
|
20230629,171600,932449685,3375,3375,3375,3375,0
|
|
20230629,171500,932449685,3375,3375,3375,3375,0
|
|
20230629,171400,932449685,3375,3375,3375,3375,0
|
|
20230629,171300,932449685,3375,3375,3375,3375,0
|
|
20230629,171200,932449685,3375,3375,3375,3375,4128
|
|
20230629,171100,932449685,3375,3375,3375,3375,0
|
|
20230629,171000,932449685,3375,3375,3375,3375,0
|
|
20230629,170900,932449685,3375,3375,3375,3375,0
|
|
20230629,170800,932449685,3375,3375,3375,3375,0
|
|
20230629,170700,932449685,3375,3375,3375,3375,0
|
|
20230629,170600,932449685,3375,3375,3375,3375,0
|
|
20230629,170500,932449685,3375,3375,3375,3375,0
|
|
20230629,170400,932449685,3375,3375,3375,3375,0
|
|
20230629,170300,932449685,3375,3375,3375,3375,0
|
|
20230629,170200,932449685,3375,3375,3375,3375,0
|
|
20230629,170100,932449685,3375,3375,3375,3375,0
|
|
20230629,170000,932449685,3375,3375,3375,3375,0
|
|
20230629,165900,932449685,3375,3375,3375,3375,0
|
|
20230629,165800,932449685,3375,3375,3375,3375,0
|
|
20230629,165700,932449685,3375,3375,3375,3375,0
|
|
20230629,165600,932449685,3375,3375,3375,3375,0
|
|
20230629,165500,932449685,3375,3375,3375,3375,0
|
|
20230629,165400,932449685,3375,3375,3375,3375,0
|
|
20230629,165300,932449685,3375,3375,3375,3375,0
|
|
20230629,165200,932449685,3375,3375,3375,3375,0
|
|
20230629,165100,932449685,3375,3375,3375,3375,0
|
|
20230629,165000,932449685,3375,3375,3375,3375,0
|
|
20230629,164900,932449685,3375,3375,3375,3375,0
|
|
20230629,164800,932449685,3375,3375,3375,3375,0
|
|
20230629,164700,932449685,3375,3375,3375,3375,0
|
|
20230629,164600,932449685,3375,3375,3375,3375,0
|
|
20230629,164500,932449685,3375,3375,3375,3375,0
|
|
20230629,164400,932449685,3375,3375,3375,3375,0
|
|
20230629,164300,932449685,3375,3375,3375,3375,0
|
|
20230629,164200,932449685,3375,3375,3375,3375,4128
|
|
20230629,164100,932449685,3375,3375,3375,3375,0
|
|
20230629,164000,932449685,3375,3375,3375,3375,0
|
|
20230629,163900,932449685,3375,3375,3375,3375,0
|
|
20230629,163800,932449685,3375,3375,3375,3375,0
|
|
20230629,163700,932449685,3375,3375,3375,3375,0
|
|
20230629,163600,932449685,3375,3375,3375,3375,0
|
|
20230629,163500,932449685,3375,3375,3375,3375,0
|
|
20230629,163400,932449685,3375,3375,3375,3375,0
|
|
20230629,163300,932449685,3375,3375,3375,3375,0
|
|
20230629,163200,932449685,3375,3375,3375,3375,0
|
|
20230629,163100,932449685,3375,3375,3375,3375,0
|
|
20230629,163000,932449685,3375,3375,3375,3375,0
|
|
20230629,162900,932449685,3375,3375,3375,3375,0
|
|
20230629,162800,932449685,3375,3375,3375,3375,0
|
|
20230629,162700,932449685,3375,3375,3375,3375,0
|
|
20230629,162600,932449685,3375,3375,3375,3375,0
|
|
20230629,162500,932449685,3375,3375,3375,3375,0
|
|
20230629,162400,932449685,3375,3375,3375,3375,0
|
|
20230629,162300,932449685,3375,3375,3375,3375,0
|
|
20230629,162200,932449685,3375,3375,3375,3375,0
|
|
20230629,162100,932449685,3375,3375,3375,3375,0
|
|
20230629,162000,932449685,3375,3375,3375,3375,0
|
|
20230629,161900,932449685,3375,3375,3375,3375,0
|
|
20230629,161800,932449685,3375,3375,3375,3375,0
|
|
20230629,161700,932449685,3375,3375,3375,3375,0
|
|
20230629,161600,932449685,3375,3375,3375,3375,0
|
|
20230629,161500,932449685,3375,3375,3375,3375,0
|
|
20230629,161400,932449685,3375,3375,3375,3375,0
|
|
20230629,161300,932449685,3375,3375,3375,3375,0
|
|
20230629,161200,932449685,3375,3375,3375,3375,4128
|
|
20230629,161100,932449685,3375,3375,3375,3375,0
|
|
20230629,161000,932449685,3375,3375,3375,3375,0
|
|
20230629,160900,932449685,3375,3375,3375,3375,0
|
|
20230629,160800,932449685,3375,3375,3375,3375,0
|
|
20230629,160700,932449685,3375,3375,3375,3375,0
|
|
20230629,160600,932449685,3375,3375,3375,3375,0
|
|
20230629,160500,932449685,3375,3375,3375,3375,0
|
|
20230629,160400,932449685,3375,3375,3375,3375,0
|
|
20230629,160300,932449685,3375,3375,3375,3375,0
|
|
20230629,160200,932449685,3375,3375,3375,3375,0
|
|
20230629,160100,932449685,3375,3375,3375,3375,0
|
|
20230629,160000,932449685,3375,3375,3375,3375,0
|
|
20230629,155900,932449685,3375,3375,3375,3375,0
|
|
20230629,155800,932449685,3375,3375,3375,3375,0
|
|
20230629,155700,932449685,3375,3375,3375,3375,0
|
|
20230629,155600,932449685,3375,3375,3375,3375,0
|
|
20230629,155500,932449685,3375,3375,3375,3375,0
|
|
20230629,155400,932449685,3375,3375,3375,3375,0
|
|
20230629,155300,932449685,3375,3375,3375,3375,0
|
|
20230629,155200,932449685,3375,3375,3375,3375,0
|
|
20230629,155100,932449685,3375,3375,3375,3375,0
|
|
20230629,155000,932449685,3375,3375,3375,3375,0
|
|
20230629,154900,932449685,3375,3375,3375,3375,0
|
|
20230629,154800,932449685,3375,3375,3375,3375,0
|
|
20230629,154700,932449685,3375,3375,3375,3375,0
|
|
20230629,154600,932449685,3375,3375,3375,3375,0
|
|
20230629,154500,932449685,3375,3375,3375,3375,0
|
|
20230629,154400,932449685,3375,3375,3375,3375,0
|
|
20230629,154300,932449685,3375,3375,3375,3375,0
|
|
20230629,154200,932449685,3375,3375,3375,3375,4128
|
|
20230629,154100,932449685,3375,3375,3375,3375,0
|
|
20230629,154000,932449685,3375,3375,3375,3375,0
|
|
20230629,153900,932449685,3375,3375,3375,3375,0
|
|
20230629,153800,932449685,3375,3375,3375,3375,0
|
|
20230629,153700,932449685,3375,3375,3375,3375,0
|
|
20230629,153600,932449685,3375,3375,3375,3375,0
|
|
20230629,153500,932449685,3375,3375,3375,3375,0
|
|
20230629,153400,932449685,3375,3375,3375,3375,0
|
|
20230629,153300,932449685,3375,3375,3375,3375,0
|
|
20230629,153200,932449685,3375,3375,3375,3375,0
|
|
20230629,153100,932449685,3375,3375,3375,3375,0
|
|
20230629,153000,932449685,3375,3375,3375,3375,4128
|
|
20230629,152900,918517685,3395,3395,3395,3395,0
|
|
20230629,152800,918517685,3395,3395,3395,3395,0
|
|
20230629,152700,918517685,3395,3395,3395,3395,0
|
|
20230629,152600,918517685,3395,3395,3395,3395,0
|
|
20230629,152500,918517685,3395,3395,3395,3395,0
|
|
20230629,152400,918517685,3395,3395,3395,3395,0
|
|
20230629,152300,918517685,3395,3395,3395,3395,0
|
|
20230629,152200,918517685,3395,3395,3395,3395,0
|
|
20230629,152100,918517685,3395,3395,3395,3395,0
|
|
20230629,152000,918517685,3395,3395,3395,3395,0
|
|
20230629,151900,918517685,3395,3395,3395,3395,190
|
|
20230629,151800,917872635,3380,3395,3395,3380,34
|
|
20230629,151700,917757430,3395,3395,3395,3395,0
|
|
20230629,151600,917757430,3395,3395,3395,3395,30
|
|
20230629,151500,917655580,3380,3380,3380,3380,0
|
|
20230629,151400,917655580,3380,3380,3380,3380,0
|
|
20230629,151300,917655580,3380,3380,3380,3380,150
|
|
20230629,151200,917148580,3380,3380,3380,3380,468
|
|
20230629,151100,915566740,3380,3385,3385,3380,510
|
|
20230629,151000,913841905,3400,3400,3400,3400,0
|
|
20230629,150900,913841905,3400,3400,3400,3400,0
|
|
20230629,150800,913841905,3400,3400,3400,3400,0
|
|
20230629,150700,913841905,3400,3385,3400,3385,1382
|
|
20230629,150600,909159765,3385,3385,3385,3385,7
|
|
20230629,150500,909136070,3385,3385,3385,3385,653
|
|
20230629,150400,906925665,3385,3385,3385,3385,2
|
|
20230629,150300,906918895,3385,3385,3385,3385,600
|
|
20230629,150200,904887895,3385,3385,3385,3385,0
|
|
20230629,150100,904887895,3385,3385,3385,3385,0
|
|
20230629,150000,904887895,3385,3385,3385,3385,0
|
|
20230629,145900,904887895,3385,3395,3395,3385,39
|
|
20230629,145800,904755830,3385,3385,3385,3385,100
|
|
20230629,145700,904417330,3395,3395,3395,3395,0
|
|
20230629,145600,904417330,3395,3395,3395,3395,3
|
|
20230629,145500,904407145,3395,3395,3395,3395,2
|
|
20230629,145400,904400355,3395,3395,3395,3395,1
|
|
20230629,145300,904396960,3395,3395,3395,3395,147
|
|
20230629,145200,903897895,3395,3395,3395,3395,70
|
|
20230629,145100,903660245,3395,3390,3395,3390,200
|
|
20230629,145000,902982135,3400,3400,3400,3400,1
|
|
20230629,144900,902978735,3400,3400,3400,3400,2000
|
|
20230629,144800,896178735,3390,3390,3390,3390,50
|
|
20230629,144700,896009235,3390,3390,3390,3390,1000
|
|
20230629,144600,892619235,3390,3390,3390,3390,101
|
|
20230629,144500,892276845,3395,3395,3395,3395,3000
|
|
20230629,144400,882091845,3400,3400,3400,3400,0
|
|
20230629,144300,882091845,3400,3400,3400,3400,0
|
|
20230629,144200,882091845,3400,3400,3400,3400,0
|
|
20230629,144100,882091845,3400,3395,3400,3395,101
|
|
20230629,144000,881748945,3395,3400,3400,3395,1001
|
|
20230629,143900,878350545,3395,3395,3395,3395,296
|
|
20230629,143800,877345625,3400,3400,3400,3400,0
|
|
20230629,143700,877345625,3400,3400,3400,3400,2
|
|
20230629,143600,877338825,3400,3400,3400,3400,0
|
|
20230629,143500,877338825,3400,3400,3400,3400,0
|
|
20230629,143400,877338825,3400,3400,3400,3400,0
|
|
20230629,143300,877338825,3400,3390,3400,3390,3003
|
|
20230629,143200,867148435,3380,3380,3380,3380,525
|
|
20230629,143100,865373935,3385,3385,3385,3385,0
|
|
20230629,143000,865373935,3385,3385,3385,3385,0
|
|
20230629,142900,865373935,3385,3385,3385,3385,1000
|
|
20230629,142800,861988935,3385,3385,3385,3385,0
|
|
20230629,142700,861988935,3385,3385,3385,3385,1
|
|
20230629,142600,861985550,3375,3375,3375,3375,0
|
|
20230629,142500,861985550,3375,3375,3375,3375,0
|
|
20230629,142400,861985550,3375,3375,3375,3375,5
|
|
20230629,142300,861968675,3370,3370,3370,3370,0
|
|
20230629,142200,861968675,3370,3370,3370,3370,0
|
|
20230629,142100,861968675,3370,3370,3370,3370,0
|
|
20230629,142000,861968675,3370,3370,3370,3370,0
|
|
20230629,141900,861968675,3370,3370,3370,3370,1
|
|
20230629,141800,861965305,3370,3370,3370,3370,0
|
|
20230629,141700,861965305,3370,3370,3370,3370,0
|
|
20230629,141600,861965305,3370,3370,3370,3370,0
|
|
20230629,141500,861965305,3370,3365,3370,3365,298
|
|
20230629,141400,860961095,3365,3365,3365,3365,0
|
|
20230629,141300,860961095,3365,3365,3365,3365,0
|
|
20230629,141200,860961095,3365,3365,3365,3365,29
|
|
20230629,141100,860863510,3365,3365,3365,3365,2010
|
|
20230629,141000,854099860,3370,3370,3370,3370,711
|
|
20230629,140900,851703790,3370,3375,3375,3370,254
|
|
20230629,140800,850847540,3375,3375,3375,3375,1
|
|
20230629,140700,850844165,3370,3370,3370,3370,0
|
|
20230629,140600,850844165,3370,3370,3370,3370,138
|
|
20230629,140500,850379105,3370,3380,3380,3370,2802
|
|
20230629,140400,840925395,3380,3380,3380,3380,0
|
|
20230629,140300,840925395,3380,3380,3380,3380,24
|
|
20230629,140200,840844275,3380,3380,3380,3380,341
|
|
20230629,140100,839691695,3380,3380,3380,3380,0
|
|
20230629,140000,839691695,3380,3380,3380,3380,0
|
|
20230629,135900,839691695,3380,3380,3380,3375,3929
|
|
20230629,135800,826413175,3390,3390,3390,3390,0
|
|
20230629,135700,826413175,3390,3390,3390,3390,30
|
|
20230629,135600,826311475,3380,3380,3380,3380,818
|
|
20230629,135500,823546635,3380,3380,3380,3380,2000
|
|
20230629,135400,816786635,3390,3390,3390,3390,21
|
|
20230629,135300,816715445,3390,3390,3390,3390,5
|
|
20230629,135200,816698495,3390,3390,3390,3390,508
|
|
20230629,135100,814976375,3380,3385,3385,3380,1559
|
|
20230629,135000,809706930,3395,3395,3395,3395,300
|
|
20230629,134900,808688430,3395,3395,3395,3395,0
|
|
20230629,134800,808688430,3395,3395,3395,3395,100
|
|
20230629,134700,808348930,3395,3395,3395,3395,305
|
|
20230629,134600,807313455,3395,3395,3395,3395,0
|
|
20230629,134500,807313455,3395,3390,3395,3390,50
|
|
20230629,134400,807143830,3380,3380,3380,3380,0
|
|
20230629,134300,807143830,3380,3385,3385,3380,1237
|
|
20230629,134200,802957690,3395,3395,3395,3395,1094
|
|
20230629,134100,799243560,3395,3395,3395,3395,10
|
|
20230629,134000,799209610,3395,3390,3395,3390,84
|
|
20230629,133900,798924640,3385,3385,3385,3385,140
|
|
20230629,133800,798450740,3395,3395,3395,3395,149
|
|
20230629,133700,797944885,3390,3390,3390,3390,0
|
|
20230629,133600,797944885,3390,3390,3390,3390,90
|
|
20230629,133500,797639785,3385,3395,3395,3385,3015
|
|
20230629,133400,787433980,3385,3380,3385,3380,4812
|
|
20230629,133300,771169395,3395,3385,3395,3380,1065
|
|
20230629,133200,767564230,3395,3395,3395,3395,0
|
|
20230629,133100,767564230,3395,3395,3395,3395,100
|
|
20230629,133000,767224730,3395,3385,3395,3385,6494
|
|
20230629,132900,745242380,3385,3385,3385,3385,0
|
|
20230629,132800,745242380,3385,3385,3385,3385,200
|
|
20230629,132700,744565380,3395,3395,3395,3395,4
|
|
20230629,132600,744551800,3385,3385,3385,3385,271
|
|
20230629,132500,743634465,3385,3385,3385,3385,0
|
|
20230629,132400,743634465,3385,3390,3390,3385,309
|
|
20230629,132300,742588490,3390,3390,3390,3390,0
|
|
20230629,132200,742588490,3390,3390,3390,3390,0
|
|
20230629,132100,742588490,3390,3390,3390,3390,200
|
|
20230629,132000,741910490,3390,3390,3390,3390,101
|
|
20230629,131900,741568100,3390,3390,3390,3390,0
|
|
20230629,131800,741568100,3390,3390,3390,3390,0
|
|
20230629,131700,741568100,3390,3390,3390,3390,1230
|
|
20230629,131600,737398400,3390,3390,3390,3390,0
|
|
20230629,131500,737398400,3390,3390,3390,3390,0
|
|
20230629,131400,737398400,3390,3390,3390,3390,307
|
|
20230629,131300,736357670,3390,3390,3390,3390,0
|
|
20230629,131200,736357670,3390,3390,3390,3390,0
|
|
20230629,131100,736357670,3390,3390,3390,3390,0
|
|
20230629,131000,736357670,3390,3390,3390,3390,0
|
|
20230629,130900,736357670,3390,3390,3390,3390,5
|
|
20230629,130800,736340720,3390,3390,3390,3390,1
|
|
20230629,130700,736337330,3390,3390,3390,3390,10
|
|
20230629,130600,736303430,3390,3390,3390,3390,1
|
|
20230629,130500,736300040,3395,3395,3395,3395,0
|
|
20230629,130400,736300040,3395,3395,3395,3395,0
|
|
20230629,130300,736300040,3395,3395,3395,3395,0
|
|
20230629,130200,736300040,3395,3395,3395,3395,8
|
|
20230629,130100,736272880,3400,3400,3400,3400,0
|
|
20230629,130000,736272880,3400,3400,3400,3400,0
|
|
20230629,125900,736272880,3400,3400,3400,3400,3
|
|
20230629,125800,736262680,3400,3395,3400,3395,1902
|
|
20230629,125700,729796295,3390,3390,3390,3390,4
|
|
20230629,125600,729782735,3395,3390,3395,3390,1067
|
|
20230629,125500,726165505,3390,3390,3390,3390,10
|
|
20230629,125400,726131605,3390,3390,3390,3390,10
|
|
20230629,125300,726097705,3390,3390,3390,3390,0
|
|
20230629,125200,726097705,3390,3390,3390,3390,8
|
|
20230629,125100,726070585,3390,3390,3390,3390,38
|
|
20230629,125000,725941765,3390,3390,3390,3390,20
|
|
20230629,124900,725873965,3390,3390,3390,3390,6
|
|
20230629,124800,725853625,3390,3390,3390,3390,773
|
|
20230629,124700,723233155,3395,3395,3395,3395,0
|
|
20230629,124600,723233155,3395,3395,3395,3395,1
|
|
20230629,124500,723229760,3395,3395,3395,3395,0
|
|
20230629,124400,723229760,3395,3395,3395,3395,200
|
|
20230629,124300,722550760,3395,3395,3395,3395,0
|
|
20230629,124200,722550760,3395,3395,3395,3395,100
|
|
20230629,124100,722211260,3395,3395,3395,3395,0
|
|
20230629,124000,722211260,3395,3395,3395,3395,0
|
|
20230629,123900,722211260,3395,3395,3395,3395,0
|
|
20230629,123800,722211260,3395,3395,3395,3395,0
|
|
20230629,123700,722211260,3395,3395,3395,3395,0
|
|
20230629,123600,722211260,3395,3395,3395,3395,1
|
|
20230629,123500,722207865,3400,3400,3400,3400,0
|
|
20230629,123400,722207865,3400,3400,3400,3400,0
|
|
20230629,123300,722207865,3400,3400,3400,3400,0
|
|
20230629,123200,722207865,3400,3400,3400,3400,0
|
|
20230629,123100,722207865,3400,3400,3400,3400,0
|
|
20230629,123000,722207865,3400,3400,3400,3400,29
|
|
20230629,122900,722109265,3390,3390,3390,3390,0
|
|
20230629,122800,722109265,3390,3390,3390,3390,500
|
|
20230629,122700,720414265,3390,3390,3390,3390,300
|
|
20230629,122600,719397265,3390,3390,3390,3390,1
|
|
20230629,122500,719393875,3400,3400,3400,3400,732
|
|
20230629,122400,716905075,3400,3400,3400,3400,0
|
|
20230629,122300,716905075,3400,3400,3400,3400,952
|
|
20230629,122200,713668275,3400,3400,3400,3400,0
|
|
20230629,122100,713668275,3400,3400,3400,3400,4
|
|
20230629,122000,713654675,3395,3395,3395,3395,1
|
|
20230629,121900,713651280,3395,3395,3395,3395,0
|
|
20230629,121800,713651280,3395,3395,3395,3395,0
|
|
20230629,121700,713651280,3395,3395,3395,3395,502
|
|
20230629,121600,711946990,3395,3395,3395,3395,30
|
|
20230629,121500,711845140,3390,3390,3390,3390,0
|
|
20230629,121400,711845140,3390,3390,3390,3390,1450
|
|
20230629,121300,706929640,3395,3395,3395,3395,496
|
|
20230629,121200,705245720,3395,3395,3395,3395,3053
|
|
20230629,121100,694880785,3395,3395,3395,3395,100
|
|
20230629,121000,694541285,3400,3400,3400,3400,0
|
|
20230629,120900,694541285,3400,3400,3400,3400,316
|
|
20230629,120800,693466885,3400,3400,3400,3400,0
|
|
20230629,120700,693466885,3400,3400,3400,3400,50
|
|
20230629,120600,693296885,3405,3405,3405,3405,0
|
|
20230629,120500,693296885,3405,3405,3405,3405,0
|
|
20230629,120400,693296885,3405,3405,3405,3405,0
|
|
20230629,120300,693296885,3405,3405,3405,3405,0
|
|
20230629,120200,693296885,3405,3405,3405,3405,0
|
|
20230629,120100,693296885,3405,3405,3405,3405,0
|
|
20230629,120000,693296885,3405,3405,3405,3405,38
|
|
20230629,115900,693167495,3405,3405,3405,3405,0
|
|
20230629,115800,693167495,3405,3405,3405,3405,0
|
|
20230629,115700,693167495,3405,3405,3405,3405,0
|
|
20230629,115600,693167495,3405,3405,3405,3405,1
|
|
20230629,115500,693164090,3395,3400,3400,3395,1844
|
|
20230629,115400,686899910,3405,3405,3405,3405,110
|
|
20230629,115300,686525360,3405,3405,3405,3405,0
|
|
20230629,115200,686525360,3405,3405,3405,3405,0
|
|
20230629,115100,686525360,3405,3405,3405,3405,0
|
|
20230629,115000,686525360,3405,3405,3405,3405,501
|
|
20230629,114900,684819455,3400,3400,3400,3400,0
|
|
20230629,114800,684819455,3400,3400,3400,3400,10
|
|
20230629,114700,684785455,3400,3400,3400,3400,203
|
|
20230629,114600,684095255,3395,3395,3395,3395,40
|
|
20230629,114500,683959455,3400,3400,3400,3400,0
|
|
20230629,114400,683959455,3400,3400,3400,3400,8
|
|
20230629,114300,683932255,3400,3400,3400,3400,0
|
|
20230629,114200,683932255,3400,3400,3400,3400,0
|
|
20230629,114100,683932255,3400,3400,3400,3400,0
|
|
20230629,114000,683932255,3400,3400,3400,3400,50
|
|
20230629,113900,683762255,3395,3395,3395,3395,0
|
|
20230629,113800,683762255,3395,3395,3395,3395,6
|
|
20230629,113700,683741885,3400,3400,3400,3400,5
|
|
20230629,113600,683724885,3405,3405,3405,3405,0
|
|
20230629,113500,683724885,3405,3405,3405,3405,0
|
|
20230629,113400,683724885,3405,3405,3405,3405,0
|
|
20230629,113300,683724885,3405,3405,3405,3405,0
|
|
20230629,113200,683724885,3405,3405,3405,3405,1
|
|
20230629,113100,683721480,3395,3390,3395,3390,289
|
|
20230629,113000,682740425,3395,3395,3395,3395,0
|
|
20230629,112900,682740425,3395,3395,3395,3395,0
|
|
20230629,112800,682740425,3395,3395,3405,3395,1407
|
|
20230629,112700,677953660,3405,3405,3405,3405,1
|
|
20230629,112600,677950255,3405,3405,3405,3405,0
|
|
20230629,112500,677950255,3405,3405,3405,3405,0
|
|
20230629,112400,677950255,3405,3400,3405,3400,1285
|
|
20230629,112300,673575785,3400,3400,3400,3400,0
|
|
20230629,112200,673575785,3400,3400,3400,3400,0
|
|
20230629,112100,673575785,3400,3400,3400,3400,10
|
|
20230629,112000,673541785,3400,3400,3400,3400,5
|
|
20230629,111900,673524785,3400,3400,3400,3400,0
|
|
20230629,111800,673524785,3400,3400,3400,3400,0
|
|
20230629,111700,673524785,3400,3400,3400,3400,0
|
|
20230629,111600,673524785,3400,3400,3400,3400,0
|
|
20230629,111500,673524785,3400,3405,3405,3380,3050
|
|
20230629,111400,663192725,3400,3395,3400,3390,287
|
|
20230629,111300,662218805,3395,3395,3395,3395,251
|
|
20230629,111200,661366660,3395,3395,3395,3395,637
|
|
20230629,111100,659204045,3400,3405,3405,3400,4194
|
|
20230629,111000,644934910,3405,3405,3405,3405,111
|
|
20230629,110900,644556955,3405,3405,3405,3405,55
|
|
20230629,110800,644369680,3405,3410,3410,3405,502
|
|
20230629,110700,642660290,3405,3405,3405,3405,2091
|
|
20230629,110600,635540435,3410,3410,3410,3410,958
|
|
20230629,110500,632273655,3410,3410,3410,3410,92
|
|
20230629,110400,631959935,3410,3410,3410,3410,2030
|
|
20230629,110300,625037635,3410,3410,3410,3410,4014
|
|
20230629,110200,611349895,3420,3420,3420,3420,0
|
|
20230629,110100,611349895,3420,3420,3420,3420,0
|
|
20230629,110000,611349895,3420,3420,3420,3420,1
|
|
20230629,105900,611346475,3415,3415,3415,3415,0
|
|
20230629,105800,611346475,3415,3415,3415,3415,0
|
|
20230629,105700,611346475,3415,3415,3415,3415,365
|
|
20230629,105600,610100000,3415,3415,3415,3415,0
|
|
20230629,105500,610100000,3415,3415,3415,3415,111
|
|
20230629,105400,609720935,3410,3410,3410,3410,0
|
|
20230629,105300,609720935,3410,3410,3410,3410,100
|
|
20230629,105200,609379935,3415,3415,3415,3415,0
|
|
20230629,105100,609379935,3415,3415,3415,3415,0
|
|
20230629,105000,609379935,3415,3415,3415,3415,70
|
|
20230629,104900,609140885,3415,3415,3415,3415,0
|
|
20230629,104800,609140885,3415,3415,3415,3415,0
|
|
20230629,104700,609140885,3415,3415,3415,3415,5
|
|
20230629,104600,609123810,3410,3415,3415,3410,1780
|
|
20230629,104500,603053985,3410,3415,3415,3410,7556
|
|
20230629,104400,577281835,3415,3420,3420,3415,16
|
|
20230629,104300,577227155,3420,3420,3420,3420,0
|
|
20230629,104200,577227155,3420,3420,3420,3420,5
|
|
20230629,104100,577210055,3420,3420,3420,3420,0
|
|
20230629,104000,577210055,3420,3420,3420,3420,12
|
|
20230629,103900,577169015,3415,3420,3420,3415,2971
|
|
20230629,103800,567023040,3415,3415,3415,3415,0
|
|
20230629,103700,567023040,3415,3415,3415,3410,979
|
|
20230629,103600,563679760,3415,3415,3415,3410,248
|
|
20230629,103500,562832845,3410,3415,3415,3410,4919
|
|
20230629,103400,546034465,3420,3420,3420,3420,5
|
|
20230629,103300,546017365,3420,3420,3420,3420,50
|
|
20230629,103200,545846365,3415,3420,3420,3415,501
|
|
20230629,103100,544132950,3415,3420,3420,3415,6970
|
|
20230629,103000,520305330,3425,3425,3425,3425,344
|
|
20230629,102900,519127130,3425,3425,3425,3425,100
|
|
20230629,102800,518784630,3420,3420,3420,3420,0
|
|
20230629,102700,518784630,3420,3415,3420,3415,283
|
|
20230629,102600,517816970,3415,3415,3415,3415,0
|
|
20230629,102500,517816970,3415,3425,3425,3415,51
|
|
20230629,102400,517642305,3415,3415,3415,3415,0
|
|
20230629,102300,517642305,3415,3415,3415,3415,0
|
|
20230629,102200,517642305,3415,3415,3415,3415,60
|
|
20230629,102100,517437405,3415,3415,3415,3415,0
|
|
20230629,102000,517437405,3415,3415,3415,3415,0
|
|
20230629,101900,517437405,3415,3415,3415,3415,0
|
|
20230629,101800,517437405,3415,3415,3415,3415,10
|
|
20230629,101700,517403255,3415,3420,3420,3415,500
|
|
20230629,101600,515694370,3420,3420,3420,3420,945
|
|
20230629,101500,512462470,3415,3415,3415,3415,0
|
|
20230629,101400,512462470,3415,3420,3420,3415,1070
|
|
20230629,101300,508803075,3420,3420,3420,3420,3
|
|
20230629,101200,508792815,3420,3420,3420,3420,400
|
|
20230629,101100,507424815,3425,3425,3425,3425,116
|
|
20230629,101000,507027515,3420,3420,3420,3420,350
|
|
20230629,100900,505830515,3420,3420,3420,3420,0
|
|
20230629,100800,505830515,3420,3420,3420,3420,1
|
|
20230629,100700,505827095,3415,3420,3420,3415,2597
|
|
20230629,100600,496945360,3425,3425,3425,3425,0
|
|
20230629,100500,496945360,3425,3425,3425,3425,0
|
|
20230629,100400,496945360,3425,3425,3425,3425,0
|
|
20230629,100300,496945360,3425,3425,3425,3425,1485
|
|
20230629,100200,491859235,3425,3425,3425,3425,0
|
|
20230629,100100,491859235,3425,3435,3435,3425,403
|
|
20230629,100000,490475960,3440,3440,3440,3440,1500
|
|
20230629,095900,485315960,3440,3440,3440,3440,0
|
|
20230629,095800,485315960,3440,3440,3440,3440,0
|
|
20230629,095700,485315960,3440,3440,3440,3440,93
|
|
20230629,095600,484996040,3420,3420,3420,3420,0
|
|
20230629,095500,484996040,3420,3425,3425,3420,10300
|
|
20230629,095400,449755300,3435,3435,3435,3435,199
|
|
20230629,095300,449071735,3440,3440,3440,3440,0
|
|
20230629,095200,449071735,3440,3440,3440,3440,30
|
|
20230629,095100,448968535,3440,3440,3440,3440,1
|
|
20230629,095000,448965095,3435,3435,3435,3435,329
|
|
20230629,094900,447834980,3425,3425,3425,3425,0
|
|
20230629,094800,447834980,3425,3425,3425,3425,0
|
|
20230629,094700,447834980,3425,3425,3425,3425,0
|
|
20230629,094600,447834980,3425,3425,3425,3425,0
|
|
20230629,094500,447834980,3425,3430,3430,3425,470
|
|
20230629,094400,446225175,3435,3435,3435,3435,8
|
|
20230629,094300,446197695,3435,3435,3435,3435,2
|
|
20230629,094200,446190825,3425,3425,3425,3425,104
|
|
20230629,094100,445834625,3425,3425,3425,3425,214
|
|
20230629,094000,445101675,3425,3435,3435,3425,15209
|
|
20230629,093900,392968805,3435,3435,3435,3435,71
|
|
20230629,093800,392724920,3435,3440,3440,3435,2257
|
|
20230629,093700,384971625,3435,3445,3445,3435,360
|
|
20230629,093600,383735015,3435,3440,3440,3435,4085
|
|
20230629,093500,369695245,3440,3450,3450,3440,4088
|
|
20230629,093400,355626930,3450,3450,3450,3450,5
|
|
20230629,093300,355609680,3445,3460,3460,3445,4454
|
|
20230629,093200,340257855,3455,3455,3455,3455,1
|
|
20230629,093100,340254400,3460,3455,3460,3450,3534
|
|
20230629,093000,328062060,3455,3455,3455,3455,0
|
|
20230629,092900,328062060,3455,3460,3460,3455,45
|
|
20230629,092800,327906435,3460,3460,3460,3460,50
|
|
20230629,092700,327733435,3460,3460,3460,3460,0
|
|
20230629,092600,327733435,3460,3455,3460,3450,2353
|
|
20230629,092500,319614830,3455,3460,3460,3455,2
|
|
20230629,092400,319607915,3460,3450,3460,3450,1152
|
|
20230629,092300,315633505,3455,3455,3455,3455,129
|
|
20230629,092200,315187810,3460,3460,3460,3460,312
|
|
20230629,092100,314108290,3460,3455,3460,3455,240
|
|
20230629,092000,313277980,3450,3455,3455,3450,416
|
|
20230629,091900,311842730,3450,3450,3450,3450,41
|
|
20230629,091800,311701280,3450,3460,3460,3450,7703
|
|
20230629,091700,285113150,3465,3470,3470,3465,1619
|
|
20230629,091600,279503305,3465,3465,3470,3465,27
|
|
20230629,091500,279409655,3465,3455,3465,3455,3510
|
|
20230629,091400,267262515,3455,3455,3455,3455,94
|
|
20230629,091300,266937745,3450,3450,3450,3450,71
|
|
20230629,091200,266692795,3450,3445,3450,3445,2951
|
|
20230629,091100,256519350,3450,3450,3455,3450,1719
|
|
20230629,091000,250588790,3455,3455,3455,3455,984
|
|
20230629,090900,247189070,3455,3460,3460,3455,2005
|
|
20230629,090800,240251795,3460,3460,3460,3455,1864
|
|
20230629,090700,233806325,3465,3465,3465,3450,843
|
|
20230629,090600,230897565,3465,3465,3465,3465,341
|
|
20230629,090500,229716000,3465,3465,3470,3450,4502
|
|
20230629,090400,214151840,3465,3470,3475,3440,11787
|
|
20230629,090300,173301610,3470,3465,3480,3465,18041
|
|
20230629,090200,110743230,3465,3490,3490,3445,18317
|
|
20230629,090100,47048610,3490,3440,3495,3405,13377
|
|
20230629,090000,879375,3440,3435,3440,3435,209
|