669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,200500,1396459510,4600,4600,4600,4600,0
|
|
20230629,200400,1396459510,4600,4600,4600,4600,0
|
|
20230629,200300,1396459510,4600,4600,4600,4600,0
|
|
20230629,200200,1396459510,4600,4600,4600,4600,0
|
|
20230629,200100,1396459510,4600,4600,4600,4600,0
|
|
20230629,200000,1396459510,4600,4600,4600,4600,0
|
|
20230629,195900,1396459510,4600,4600,4600,4600,0
|
|
20230629,195800,1396459510,4600,4600,4600,4600,0
|
|
20230629,195700,1396459510,4600,4600,4600,4600,0
|
|
20230629,195600,1396459510,4600,4600,4600,4600,0
|
|
20230629,195500,1396459510,4600,4600,4600,4600,0
|
|
20230629,195400,1396459510,4600,4600,4600,4600,0
|
|
20230629,195300,1396459510,4600,4600,4600,4600,0
|
|
20230629,195200,1396459510,4600,4600,4600,4600,0
|
|
20230629,195100,1396459510,4600,4600,4600,4600,0
|
|
20230629,195000,1396459510,4600,4600,4600,4600,0
|
|
20230629,194900,1396459510,4600,4600,4600,4600,0
|
|
20230629,194800,1396459510,4600,4600,4600,4600,0
|
|
20230629,194700,1396459510,4600,4600,4600,4600,0
|
|
20230629,194600,1396459510,4600,4600,4600,4600,0
|
|
20230629,194500,1396459510,4600,4600,4600,4600,0
|
|
20230629,194400,1396459510,4600,4600,4600,4600,0
|
|
20230629,194300,1396459510,4600,4600,4600,4600,0
|
|
20230629,194200,1396459510,4600,4600,4600,4600,0
|
|
20230629,194100,1396459510,4600,4600,4600,4600,0
|
|
20230629,194000,1396459510,4600,4600,4600,4600,0
|
|
20230629,193900,1396459510,4600,4600,4600,4600,0
|
|
20230629,193800,1396459510,4600,4600,4600,4600,0
|
|
20230629,193700,1396459510,4600,4600,4600,4600,0
|
|
20230629,193600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,193500,1396459510,4600,4600,4600,4600,0
|
|
20230629,193400,1396459510,4600,4600,4600,4600,0
|
|
20230629,193300,1396459510,4600,4600,4600,4600,0
|
|
20230629,193200,1396459510,4600,4600,4600,4600,0
|
|
20230629,193100,1396459510,4600,4600,4600,4600,0
|
|
20230629,193000,1396459510,4600,4600,4600,4600,0
|
|
20230629,192900,1396459510,4600,4600,4600,4600,0
|
|
20230629,192800,1396459510,4600,4600,4600,4600,0
|
|
20230629,192700,1396459510,4600,4600,4600,4600,0
|
|
20230629,192600,1396459510,4600,4600,4600,4600,0
|
|
20230629,192500,1396459510,4600,4600,4600,4600,0
|
|
20230629,192400,1396459510,4600,4600,4600,4600,0
|
|
20230629,192300,1396459510,4600,4600,4600,4600,0
|
|
20230629,192200,1396459510,4600,4600,4600,4600,0
|
|
20230629,192100,1396459510,4600,4600,4600,4600,0
|
|
20230629,192000,1396459510,4600,4600,4600,4600,0
|
|
20230629,191900,1396459510,4600,4600,4600,4600,0
|
|
20230629,191800,1396459510,4600,4600,4600,4600,0
|
|
20230629,191700,1396459510,4600,4600,4600,4600,0
|
|
20230629,191600,1396459510,4600,4600,4600,4600,0
|
|
20230629,191500,1396459510,4600,4600,4600,4600,0
|
|
20230629,191400,1396459510,4600,4600,4600,4600,0
|
|
20230629,191300,1396459510,4600,4600,4600,4600,0
|
|
20230629,191200,1396459510,4600,4600,4600,4600,0
|
|
20230629,191100,1396459510,4600,4600,4600,4600,0
|
|
20230629,191000,1396459510,4600,4600,4600,4600,0
|
|
20230629,190900,1396459510,4600,4600,4600,4600,0
|
|
20230629,190800,1396459510,4600,4600,4600,4600,0
|
|
20230629,190700,1396459510,4600,4600,4600,4600,0
|
|
20230629,190600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,190500,1396459510,4600,4600,4600,4600,0
|
|
20230629,190400,1396459510,4600,4600,4600,4600,0
|
|
20230629,190300,1396459510,4600,4600,4600,4600,0
|
|
20230629,190200,1396459510,4600,4600,4600,4600,0
|
|
20230629,190100,1396459510,4600,4600,4600,4600,0
|
|
20230629,190000,1396459510,4600,4600,4600,4600,0
|
|
20230629,185900,1396459510,4600,4600,4600,4600,0
|
|
20230629,185800,1396459510,4600,4600,4600,4600,0
|
|
20230629,185700,1396459510,4600,4600,4600,4600,0
|
|
20230629,185600,1396459510,4600,4600,4600,4600,0
|
|
20230629,185500,1396459510,4600,4600,4600,4600,0
|
|
20230629,185400,1396459510,4600,4600,4600,4600,0
|
|
20230629,185300,1396459510,4600,4600,4600,4600,0
|
|
20230629,185200,1396459510,4600,4600,4600,4600,0
|
|
20230629,185100,1396459510,4600,4600,4600,4600,0
|
|
20230629,185000,1396459510,4600,4600,4600,4600,0
|
|
20230629,184900,1396459510,4600,4600,4600,4600,0
|
|
20230629,184800,1396459510,4600,4600,4600,4600,0
|
|
20230629,184700,1396459510,4600,4600,4600,4600,0
|
|
20230629,184600,1396459510,4600,4600,4600,4600,0
|
|
20230629,184500,1396459510,4600,4600,4600,4600,0
|
|
20230629,184400,1396459510,4600,4600,4600,4600,0
|
|
20230629,184300,1396459510,4600,4600,4600,4600,0
|
|
20230629,184200,1396459510,4600,4600,4600,4600,0
|
|
20230629,184100,1396459510,4600,4600,4600,4600,0
|
|
20230629,184000,1396459510,4600,4600,4600,4600,0
|
|
20230629,183900,1396459510,4600,4600,4600,4600,0
|
|
20230629,183800,1396459510,4600,4600,4600,4600,0
|
|
20230629,183700,1396459510,4600,4600,4600,4600,0
|
|
20230629,183600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,183500,1396459510,4600,4600,4600,4600,0
|
|
20230629,183400,1396459510,4600,4600,4600,4600,0
|
|
20230629,183300,1396459510,4600,4600,4600,4600,0
|
|
20230629,183200,1396459510,4600,4600,4600,4600,0
|
|
20230629,183100,1396459510,4600,4600,4600,4600,0
|
|
20230629,183000,1396459510,4600,4600,4600,4600,0
|
|
20230629,182900,1396459510,4600,4600,4600,4600,0
|
|
20230629,182800,1396459510,4600,4600,4600,4600,0
|
|
20230629,182700,1396459510,4600,4600,4600,4600,0
|
|
20230629,182600,1396459510,4600,4600,4600,4600,0
|
|
20230629,182500,1396459510,4600,4600,4600,4600,0
|
|
20230629,182400,1396459510,4600,4600,4600,4600,0
|
|
20230629,182300,1396459510,4600,4600,4600,4600,0
|
|
20230629,182200,1396459510,4600,4600,4600,4600,0
|
|
20230629,182100,1396459510,4600,4600,4600,4600,0
|
|
20230629,182000,1396459510,4600,4600,4600,4600,0
|
|
20230629,181900,1396459510,4600,4600,4600,4600,0
|
|
20230629,181800,1396459510,4600,4600,4600,4600,0
|
|
20230629,181700,1396459510,4600,4600,4600,4600,0
|
|
20230629,181600,1396459510,4600,4600,4600,4600,0
|
|
20230629,181500,1396459510,4600,4600,4600,4600,0
|
|
20230629,181400,1396459510,4600,4600,4600,4600,0
|
|
20230629,181300,1396459510,4600,4600,4600,4600,0
|
|
20230629,181200,1396459510,4600,4600,4600,4600,0
|
|
20230629,181100,1396459510,4600,4600,4600,4600,0
|
|
20230629,181000,1396459510,4600,4600,4600,4600,0
|
|
20230629,180900,1396459510,4600,4600,4600,4600,0
|
|
20230629,180800,1396459510,4600,4600,4600,4600,0
|
|
20230629,180700,1396459510,4600,4600,4600,4600,0
|
|
20230629,180600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,180500,1396459510,4600,4600,4600,4600,0
|
|
20230629,180400,1396459510,4600,4600,4600,4600,0
|
|
20230629,180300,1396459510,4600,4600,4600,4600,0
|
|
20230629,180200,1396459510,4600,4600,4600,4600,0
|
|
20230629,180100,1396459510,4600,4600,4600,4600,0
|
|
20230629,180000,1396459510,4600,4600,4600,4600,0
|
|
20230629,175900,1396459510,4600,4600,4600,4600,0
|
|
20230629,175800,1396459510,4600,4600,4600,4600,0
|
|
20230629,175700,1396459510,4600,4600,4600,4600,0
|
|
20230629,175600,1396459510,4600,4600,4600,4600,0
|
|
20230629,175500,1396459510,4600,4600,4600,4600,0
|
|
20230629,175400,1396459510,4600,4600,4600,4600,0
|
|
20230629,175300,1396459510,4600,4600,4600,4600,0
|
|
20230629,175200,1396459510,4600,4600,4600,4600,0
|
|
20230629,175100,1396459510,4600,4600,4600,4600,0
|
|
20230629,175000,1396459510,4600,4600,4600,4600,0
|
|
20230629,174900,1396459510,4600,4600,4600,4600,0
|
|
20230629,174800,1396459510,4600,4600,4600,4600,0
|
|
20230629,174700,1396459510,4600,4600,4600,4600,0
|
|
20230629,174600,1396459510,4600,4600,4600,4600,0
|
|
20230629,174500,1396459510,4600,4600,4600,4600,0
|
|
20230629,174400,1396459510,4600,4600,4600,4600,0
|
|
20230629,174300,1396459510,4600,4600,4600,4600,0
|
|
20230629,174200,1396459510,4600,4600,4600,4600,0
|
|
20230629,174100,1396459510,4600,4600,4600,4600,0
|
|
20230629,174000,1396459510,4600,4600,4600,4600,0
|
|
20230629,173900,1396459510,4600,4600,4600,4600,0
|
|
20230629,173800,1396459510,4600,4600,4600,4600,0
|
|
20230629,173700,1396459510,4600,4600,4600,4600,0
|
|
20230629,173600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,173500,1396459510,4600,4600,4600,4600,0
|
|
20230629,173400,1396459510,4600,4600,4600,4600,0
|
|
20230629,173300,1396459510,4600,4600,4600,4600,0
|
|
20230629,173200,1396459510,4600,4600,4600,4600,0
|
|
20230629,173100,1396459510,4600,4600,4600,4600,0
|
|
20230629,173000,1396459510,4600,4600,4600,4600,0
|
|
20230629,172900,1396459510,4600,4600,4600,4600,0
|
|
20230629,172800,1396459510,4600,4600,4600,4600,0
|
|
20230629,172700,1396459510,4600,4600,4600,4600,0
|
|
20230629,172600,1396459510,4600,4600,4600,4600,0
|
|
20230629,172500,1396459510,4600,4600,4600,4600,0
|
|
20230629,172400,1396459510,4600,4600,4600,4600,0
|
|
20230629,172300,1396459510,4600,4600,4600,4600,0
|
|
20230629,172200,1396459510,4600,4600,4600,4600,0
|
|
20230629,172100,1396459510,4600,4600,4600,4600,0
|
|
20230629,172000,1396459510,4600,4600,4600,4600,0
|
|
20230629,171900,1396459510,4600,4600,4600,4600,0
|
|
20230629,171800,1396459510,4600,4600,4600,4600,0
|
|
20230629,171700,1396459510,4600,4600,4600,4600,0
|
|
20230629,171600,1396459510,4600,4600,4600,4600,0
|
|
20230629,171500,1396459510,4600,4600,4600,4600,0
|
|
20230629,171400,1396459510,4600,4600,4600,4600,0
|
|
20230629,171300,1396459510,4600,4600,4600,4600,0
|
|
20230629,171200,1396459510,4600,4600,4600,4600,0
|
|
20230629,171100,1396459510,4600,4600,4600,4600,0
|
|
20230629,171000,1396459510,4600,4600,4600,4600,0
|
|
20230629,170900,1396459510,4600,4600,4600,4600,0
|
|
20230629,170800,1396459510,4600,4600,4600,4600,0
|
|
20230629,170700,1396459510,4600,4600,4600,4600,0
|
|
20230629,170600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,170500,1396459510,4600,4600,4600,4600,0
|
|
20230629,170400,1396459510,4600,4600,4600,4600,0
|
|
20230629,170300,1396459510,4600,4600,4600,4600,0
|
|
20230629,170200,1396459510,4600,4600,4600,4600,0
|
|
20230629,170100,1396459510,4600,4600,4600,4600,0
|
|
20230629,170000,1396459510,4600,4600,4600,4600,0
|
|
20230629,165900,1396459510,4600,4600,4600,4600,0
|
|
20230629,165800,1396459510,4600,4600,4600,4600,0
|
|
20230629,165700,1396459510,4600,4600,4600,4600,0
|
|
20230629,165600,1396459510,4600,4600,4600,4600,0
|
|
20230629,165500,1396459510,4600,4600,4600,4600,0
|
|
20230629,165400,1396459510,4600,4600,4600,4600,0
|
|
20230629,165300,1396459510,4600,4600,4600,4600,0
|
|
20230629,165200,1396459510,4600,4600,4600,4600,0
|
|
20230629,165100,1396459510,4600,4600,4600,4600,0
|
|
20230629,165000,1396459510,4600,4600,4600,4600,0
|
|
20230629,164900,1396459510,4600,4600,4600,4600,0
|
|
20230629,164800,1396459510,4600,4600,4600,4600,0
|
|
20230629,164700,1396459510,4600,4600,4600,4600,0
|
|
20230629,164600,1396459510,4600,4600,4600,4600,0
|
|
20230629,164500,1396459510,4600,4600,4600,4600,0
|
|
20230629,164400,1396459510,4600,4600,4600,4600,0
|
|
20230629,164300,1396459510,4600,4600,4600,4600,0
|
|
20230629,164200,1396459510,4600,4600,4600,4600,0
|
|
20230629,164100,1396459510,4600,4600,4600,4600,0
|
|
20230629,164000,1396459510,4600,4600,4600,4600,0
|
|
20230629,163900,1396459510,4600,4600,4600,4600,0
|
|
20230629,163800,1396459510,4600,4600,4600,4600,0
|
|
20230629,163700,1396459510,4600,4600,4600,4600,0
|
|
20230629,163600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,163500,1396459510,4600,4600,4600,4600,0
|
|
20230629,163400,1396459510,4600,4600,4600,4600,0
|
|
20230629,163300,1396459510,4600,4600,4600,4600,0
|
|
20230629,163200,1396459510,4600,4600,4600,4600,0
|
|
20230629,163100,1396459510,4600,4600,4600,4600,0
|
|
20230629,163000,1396459510,4600,4600,4600,4600,0
|
|
20230629,162900,1396459510,4600,4600,4600,4600,0
|
|
20230629,162800,1396459510,4600,4600,4600,4600,0
|
|
20230629,162700,1396459510,4600,4600,4600,4600,0
|
|
20230629,162600,1396459510,4600,4600,4600,4600,0
|
|
20230629,162500,1396459510,4600,4600,4600,4600,0
|
|
20230629,162400,1396459510,4600,4600,4600,4600,0
|
|
20230629,162300,1396459510,4600,4600,4600,4600,0
|
|
20230629,162200,1396459510,4600,4600,4600,4600,0
|
|
20230629,162100,1396459510,4600,4600,4600,4600,0
|
|
20230629,162000,1396459510,4600,4600,4600,4600,0
|
|
20230629,161900,1396459510,4600,4600,4600,4600,0
|
|
20230629,161800,1396459510,4600,4600,4600,4600,0
|
|
20230629,161700,1396459510,4600,4600,4600,4600,0
|
|
20230629,161600,1396459510,4600,4600,4600,4600,0
|
|
20230629,161500,1396459510,4600,4600,4600,4600,0
|
|
20230629,161400,1396459510,4600,4600,4600,4600,0
|
|
20230629,161300,1396459510,4600,4600,4600,4600,0
|
|
20230629,161200,1396459510,4600,4600,4600,4600,0
|
|
20230629,161100,1396459510,4600,4600,4600,4600,0
|
|
20230629,161000,1396459510,4600,4600,4600,4600,0
|
|
20230629,160900,1396459510,4600,4600,4600,4600,0
|
|
20230629,160800,1396459510,4600,4600,4600,4600,0
|
|
20230629,160700,1396459510,4600,4600,4600,4600,0
|
|
20230629,160600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,160500,1396459510,4600,4600,4600,4600,0
|
|
20230629,160400,1396459510,4600,4600,4600,4600,0
|
|
20230629,160300,1396459510,4600,4600,4600,4600,0
|
|
20230629,160200,1396459510,4600,4600,4600,4600,0
|
|
20230629,160100,1396459510,4600,4600,4600,4600,0
|
|
20230629,160000,1396459510,4600,4600,4600,4600,0
|
|
20230629,155900,1396459510,4600,4600,4600,4600,0
|
|
20230629,155800,1396459510,4600,4600,4600,4600,0
|
|
20230629,155700,1396459510,4600,4600,4600,4600,0
|
|
20230629,155600,1396459510,4600,4600,4600,4600,0
|
|
20230629,155500,1396459510,4600,4600,4600,4600,0
|
|
20230629,155400,1396459510,4600,4600,4600,4600,0
|
|
20230629,155300,1396459510,4600,4600,4600,4600,0
|
|
20230629,155200,1396459510,4600,4600,4600,4600,0
|
|
20230629,155100,1396459510,4600,4600,4600,4600,0
|
|
20230629,155000,1396459510,4600,4600,4600,4600,0
|
|
20230629,154900,1396459510,4600,4600,4600,4600,0
|
|
20230629,154800,1396459510,4600,4600,4600,4600,0
|
|
20230629,154700,1396459510,4600,4600,4600,4600,0
|
|
20230629,154600,1396459510,4600,4600,4600,4600,0
|
|
20230629,154500,1396459510,4600,4600,4600,4600,0
|
|
20230629,154400,1396459510,4600,4600,4600,4600,0
|
|
20230629,154300,1396459510,4600,4600,4600,4600,0
|
|
20230629,154200,1396459510,4600,4600,4600,4600,0
|
|
20230629,154100,1396459510,4600,4600,4600,4600,0
|
|
20230629,154000,1396459510,4600,4600,4600,4600,0
|
|
20230629,153900,1396459510,4600,4600,4600,4600,0
|
|
20230629,153800,1396459510,4600,4600,4600,4600,0
|
|
20230629,153700,1396459510,4600,4600,4600,4600,0
|
|
20230629,153600,1396459510,4600,4600,4600,4600,16897
|
|
20230629,153500,1396459510,4600,4600,4600,4600,0
|
|
20230629,153400,1396459510,4600,4600,4600,4600,0
|
|
20230629,153300,1396459510,4600,4600,4600,4600,0
|
|
20230629,153200,1396459510,4600,4600,4600,4600,0
|
|
20230629,153100,1396459510,4600,4600,4600,4600,0
|
|
20230629,153000,1396459510,4600,4600,4600,4600,16897
|
|
20230629,152900,1318733310,4585,4585,4585,4585,0
|
|
20230629,152800,1318733310,4585,4585,4585,4585,0
|
|
20230629,152700,1318733310,4585,4585,4585,4585,0
|
|
20230629,152600,1318733310,4585,4585,4585,4585,0
|
|
20230629,152500,1318733310,4585,4585,4585,4585,0
|
|
20230629,152400,1318733310,4585,4585,4585,4585,0
|
|
20230629,152300,1318733310,4585,4585,4585,4585,0
|
|
20230629,152200,1318733310,4585,4585,4585,4585,0
|
|
20230629,152100,1318733310,4585,4585,4585,4585,0
|
|
20230629,152000,1318733310,4585,4585,4585,4585,0
|
|
20230629,151900,1318733310,4585,4515,4600,4515,19503
|
|
20230629,151800,1229782390,4515,4535,4535,4505,2800
|
|
20230629,151700,1217121625,4535,4535,4540,4525,2179
|
|
20230629,151600,1207249855,4530,4535,4535,4530,406
|
|
20230629,151500,1205410190,4540,4545,4545,4535,6079
|
|
20230629,151400,1177822785,4545,4535,4550,4535,2663
|
|
20230629,151300,1165731280,4530,4530,4530,4530,1708
|
|
20230629,151200,1157994040,4530,4520,4535,4520,6127
|
|
20230629,151100,1130228675,4525,4525,4530,4520,1522
|
|
20230629,151000,1123342030,4520,4505,4520,4505,5508
|
|
20230629,150900,1098503270,4505,4500,4505,4500,254
|
|
20230629,150800,1097359250,4500,4490,4500,4490,2324
|
|
20230629,150700,1086901350,4500,4490,4500,4490,49
|
|
20230629,150600,1086681165,4500,4490,4500,4490,730
|
|
20230629,150500,1083397925,4490,4490,4500,4490,168
|
|
20230629,150400,1082642335,4490,4500,4500,4490,541
|
|
20230629,150300,1080210460,4500,4495,4500,4495,584
|
|
20230629,150200,1077585070,4490,4480,4495,4480,2381
|
|
20230629,150100,1066895060,4480,4480,4480,4480,710
|
|
20230629,150000,1063714260,4490,4490,4490,4485,1846
|
|
20230629,145900,1055434435,4485,4485,4490,4485,589
|
|
20230629,145800,1052792715,4485,4480,4485,4480,475
|
|
20230629,145700,1050664370,4485,4485,4490,4485,79
|
|
20230629,145600,1050309930,4485,4480,4490,4480,649
|
|
20230629,145500,1047401635,4485,4480,4485,4475,881
|
|
20230629,145400,1043451365,4480,4485,4485,4475,2771
|
|
20230629,145300,1031049130,4480,4480,4480,4480,5
|
|
20230629,145200,1031026730,4485,4480,4485,4480,20
|
|
20230629,145100,1030937075,4485,4475,4485,4475,17
|
|
20230629,145000,1030860900,4480,4480,4480,4480,4
|
|
20230629,144900,1030842980,4480,4480,4480,4480,100
|
|
20230629,144800,1030394980,4490,4485,4490,4485,126
|
|
20230629,144700,1029829815,4485,4470,4485,4470,217
|
|
20230629,144600,1028857600,4470,4470,4470,4470,23
|
|
20230629,144500,1028754790,4470,4470,4475,4470,1494
|
|
20230629,144400,1022074105,4460,4445,4460,4445,920
|
|
20230629,144300,1017973905,4445,4445,4445,4445,9
|
|
20230629,144200,1017933900,4445,4445,4445,4445,9
|
|
20230629,144100,1017893895,4445,4450,4450,4445,400
|
|
20230629,144000,1016115875,4450,4455,4455,4450,200
|
|
20230629,143900,1015225575,4460,4460,4460,4460,371
|
|
20230629,143800,1013570915,4460,4460,4460,4460,11
|
|
20230629,143700,1013521855,4470,4460,4470,4460,81
|
|
20230629,143600,1013160175,4460,4460,4460,4460,12
|
|
20230629,143500,1013106655,4460,4475,4475,4460,83
|
|
20230629,143400,1012735605,4470,4455,4470,4455,3594
|
|
20230629,143300,996676940,4450,4450,4450,4445,5403
|
|
20230629,143200,972658985,4445,4460,4460,4445,4735
|
|
20230629,143100,951608955,4445,4460,4460,4445,1015
|
|
20230629,143000,947085205,4460,4465,4470,4460,994
|
|
20230629,142900,942646945,4465,4465,4465,4465,22
|
|
20230629,142800,942548715,4470,4470,4470,4470,0
|
|
20230629,142700,942548715,4470,4465,4470,4465,365
|
|
20230629,142600,940918780,4465,4465,4465,4465,201
|
|
20230629,142500,940021315,4470,4470,4470,4470,5
|
|
20230629,142400,939998965,4470,4470,4470,4470,0
|
|
20230629,142300,939998965,4470,4470,4470,4470,6
|
|
20230629,142200,939972145,4465,4465,4465,4465,0
|
|
20230629,142100,939972145,4465,4465,4465,4465,20
|
|
20230629,142000,939882845,4470,4470,4470,4470,0
|
|
20230629,141900,939882845,4470,4470,4470,4470,20
|
|
20230629,141800,939793445,4470,4470,4470,4470,0
|
|
20230629,141700,939793445,4470,4470,4470,4470,602
|
|
20230629,141600,937102505,4460,4460,4460,4460,702
|
|
20230629,141500,933971585,4445,4455,4455,4445,2501
|
|
20230629,141400,922846060,4470,4470,4470,4470,5090
|
|
20230629,141300,900093760,4470,4450,4470,4450,542
|
|
20230629,141200,897674825,4445,4445,4445,4445,0
|
|
20230629,141100,897674825,4445,4460,4465,4445,636
|
|
20230629,141000,894835215,4445,4445,4445,4445,120
|
|
20230629,140900,894301815,4470,4470,4470,4465,130
|
|
20230629,140800,893720745,4455,4455,4455,4455,385
|
|
20230629,140700,892005570,4470,4460,4470,4460,2149
|
|
20230629,140600,882406405,4465,4465,4465,4465,696
|
|
20230629,140500,879298765,4455,4455,4455,4455,4
|
|
20230629,140400,879280945,4450,4450,4450,4450,0
|
|
20230629,140300,879280945,4450,4450,4465,4450,84
|
|
20230629,140200,878906980,4450,4450,4450,4450,8
|
|
20230629,140100,878871380,4450,4450,4450,4450,0
|
|
20230629,140000,878871380,4450,4450,4450,4450,50
|
|
20230629,135900,878648880,4465,4465,4465,4465,20
|
|
20230629,135800,878559580,4465,4465,4465,4465,111
|
|
20230629,135700,878063965,4465,4465,4465,4465,93
|
|
20230629,135600,877648720,4440,4450,4450,4440,248
|
|
20230629,135500,876545355,4465,4465,4465,4465,1
|
|
20230629,135400,876540890,4465,4465,4465,4465,0
|
|
20230629,135300,876540890,4465,4465,4465,4465,1
|
|
20230629,135200,876536425,4465,4465,4465,4465,0
|
|
20230629,135100,876536425,4465,4465,4465,4465,1843
|
|
20230629,135000,868307430,4445,4460,4460,4445,11
|
|
20230629,134900,868258460,4445,4445,4445,4445,0
|
|
20230629,134800,868258460,4445,4445,4445,4445,1
|
|
20230629,134700,868254015,4465,4435,4465,4435,430
|
|
20230629,134600,866345645,4430,4430,4430,4430,0
|
|
20230629,134500,866345645,4430,4430,4430,4430,271
|
|
20230629,134400,865145115,4435,4465,4465,4430,2321
|
|
20230629,134300,854861080,4465,4465,4465,4465,0
|
|
20230629,134200,854861080,4465,4445,4465,4430,346
|
|
20230629,134100,853320690,4465,4465,4465,4465,0
|
|
20230629,134000,853320690,4465,4460,4465,4460,234
|
|
20230629,133900,852276030,4465,4465,4465,4465,0
|
|
20230629,133800,852276030,4465,4445,4465,4445,710
|
|
20230629,133700,849105900,4465,4435,4465,4430,506
|
|
20230629,133600,846861610,4465,4450,4465,4450,589
|
|
20230629,133500,844234115,4430,4445,4445,4430,600
|
|
20230629,133400,841571525,4430,4445,4445,4430,3787
|
|
20230629,133300,824744070,4455,4455,4455,4455,1
|
|
20230629,133200,824739615,4445,4445,4445,4445,0
|
|
20230629,133100,824739615,4445,4445,4445,4445,1000
|
|
20230629,133000,820294615,4445,4445,4445,4445,233
|
|
20230629,132900,819258930,4455,4445,4455,4445,114
|
|
20230629,132800,818752035,4445,4445,4445,4445,2610
|
|
20230629,132700,807150585,4445,4445,4450,4445,51
|
|
20230629,132600,806923675,4445,4450,4450,4445,173
|
|
20230629,132500,806153855,4455,4450,4455,4450,13
|
|
20230629,132400,806096000,4455,4450,4455,4450,275
|
|
20230629,132300,804872245,4455,4455,4455,4455,1
|
|
20230629,132200,804867790,4445,4445,4445,4445,600
|
|
20230629,132100,802200790,4455,4455,4455,4455,0
|
|
20230629,132000,802200790,4455,4455,4455,4455,0
|
|
20230629,131900,802200790,4455,4455,4455,4455,0
|
|
20230629,131800,802200790,4455,4455,4455,4455,14
|
|
20230629,131700,802138420,4460,4430,4460,4430,129
|
|
20230629,131600,801565625,4450,4450,4450,4450,0
|
|
20230629,131500,801565625,4450,4450,4450,4450,243
|
|
20230629,131400,800484275,4445,4445,4445,4445,120
|
|
20230629,131300,799950875,4445,4445,4445,4445,371
|
|
20230629,131200,798301780,4430,4430,4430,4430,9
|
|
20230629,131100,798261910,4440,4440,4440,4440,0
|
|
20230629,131000,798261910,4440,4440,4440,4440,1
|
|
20230629,130900,798257470,4430,4430,4430,4430,253
|
|
20230629,130800,797136680,4430,4430,4430,4430,1
|
|
20230629,130700,797132250,4445,4430,4445,4430,501
|
|
20230629,130600,794912805,4420,4420,4420,4420,0
|
|
20230629,130500,794912805,4420,4430,4430,4420,96
|
|
20230629,130400,794488325,4425,4425,4425,4425,0
|
|
20230629,130300,794488325,4425,4435,4435,4425,372
|
|
20230629,130200,792842015,4445,4445,4445,4445,50
|
|
20230629,130100,792619765,4445,4445,4445,4445,0
|
|
20230629,130000,792619765,4445,4435,4445,4425,124
|
|
20230629,125900,792070845,4445,4445,4445,4445,114
|
|
20230629,125800,791564115,4430,4430,4430,4430,1
|
|
20230629,125700,791559685,4465,4450,4465,4450,500
|
|
20230629,125600,789330830,4425,4425,4425,4425,0
|
|
20230629,125500,789330830,4425,4425,4425,4425,303
|
|
20230629,125400,787990055,4425,4425,4425,4425,0
|
|
20230629,125300,787990055,4425,4430,4430,4425,72
|
|
20230629,125200,787671445,4425,4430,4430,4425,204
|
|
20230629,125100,786768740,4425,4425,4425,4425,0
|
|
20230629,125000,786768740,4425,4425,4425,4425,337
|
|
20230629,124900,785277515,4460,4455,4460,4455,100
|
|
20230629,124800,784831540,4435,4430,4435,4430,4567
|
|
20230629,124700,764579480,4415,4415,4415,4415,0
|
|
20230629,124600,764579480,4415,4415,4415,4415,120
|
|
20230629,124500,764049680,4425,4430,4430,4425,1095
|
|
20230629,124400,759203860,4430,4430,4430,4430,1000
|
|
20230629,124300,754773860,4430,4430,4430,4430,0
|
|
20230629,124200,754773860,4430,4460,4460,4430,311
|
|
20230629,124100,753396070,4460,4455,4460,4455,9
|
|
20230629,124000,753355960,4435,4460,4460,4435,26
|
|
20230629,123900,753240450,4470,4460,4470,4425,1377
|
|
20230629,123800,747133635,4460,4470,4475,4460,1209
|
|
20230629,123700,741728790,4475,4470,4475,4465,1993
|
|
20230629,123600,732823530,4470,4460,4475,4460,1606
|
|
20230629,123500,725645760,4465,4450,4465,4450,3003
|
|
20230629,123400,712258870,4450,4450,4450,4450,0
|
|
20230629,123300,712258870,4450,4450,4450,4450,92
|
|
20230629,123200,711849470,4450,4465,4465,4450,391
|
|
20230629,123100,710104895,4465,4460,4465,4460,200
|
|
20230629,123000,709211900,4465,4430,4465,4430,4995
|
|
20230629,122900,687008770,4435,4435,4435,4435,2
|
|
20230629,122800,686999900,4440,4435,4440,4435,700
|
|
20230629,122700,683891955,4440,4440,4440,4440,0
|
|
20230629,122600,683891955,4440,4425,4440,4425,8
|
|
20230629,122500,683856540,4440,4440,4440,4440,0
|
|
20230629,122400,683856540,4440,4440,4440,4440,0
|
|
20230629,122300,683856540,4440,4425,4440,4425,598
|
|
20230629,122200,681207035,4410,4410,4410,4410,1606
|
|
20230629,122100,674124575,4405,4405,4405,4405,0
|
|
20230629,122000,674124575,4405,4415,4415,4405,899
|
|
20230629,121900,670157670,4410,4410,4410,4410,0
|
|
20230629,121800,670157670,4410,4415,4415,4410,620
|
|
20230629,121700,667420855,4425,4425,4425,4425,0
|
|
20230629,121600,667420855,4425,4425,4425,4425,5
|
|
20230629,121500,667398730,4410,4410,4410,4410,0
|
|
20230629,121400,667398730,4410,4410,4410,4410,0
|
|
20230629,121300,667398730,4410,4410,4410,4410,8
|
|
20230629,121200,667363450,4410,4415,4415,4410,111
|
|
20230629,121100,666873905,4430,4430,4430,4430,0
|
|
20230629,121000,666873905,4430,4405,4430,4405,33
|
|
20230629,120900,666728290,4405,4410,4410,4405,510
|
|
20230629,120800,664480240,4425,4425,4425,4425,0
|
|
20230629,120700,664480240,4425,4425,4425,4425,0
|
|
20230629,120600,664480240,4425,4425,4425,4425,621
|
|
20230629,120500,661732315,4420,4410,4420,4410,189
|
|
20230629,120400,660897940,4410,4410,4410,4410,289
|
|
20230629,120300,659623450,4400,4400,4400,4400,275
|
|
20230629,120200,658413450,4410,4410,4410,4410,10
|
|
20230629,120100,658369350,4410,4400,4410,4400,248
|
|
20230629,120000,657278130,4400,4400,4400,4400,301
|
|
20230629,115900,655953730,4420,4405,4420,4405,39
|
|
20230629,115800,655781495,4415,4415,4415,4400,5
|
|
20230629,115700,655759450,4435,4435,4435,4435,0
|
|
20230629,115600,655759450,4435,4395,4435,4395,808
|
|
20230629,115500,652196205,4395,4395,4395,4395,0
|
|
20230629,115400,652196205,4395,4400,4400,4395,4
|
|
20230629,115300,652178615,4405,4405,4405,4405,0
|
|
20230629,115200,652178615,4405,4410,4410,4405,98
|
|
20230629,115100,651746920,4405,4405,4405,4405,0
|
|
20230629,115000,651746920,4405,4405,4405,4405,120
|
|
20230629,114900,651218320,4415,4410,4415,4410,128
|
|
20230629,114800,650653240,4405,4400,4405,4400,1109
|
|
20230629,114700,645768620,4380,4380,4380,4380,6080
|
|
20230629,114600,619138220,4370,4370,4370,4370,0
|
|
20230629,114500,619138220,4370,4370,4370,4370,0
|
|
20230629,114400,619138220,4370,4370,4370,4370,0
|
|
20230629,114300,619138220,4370,4370,4370,4370,0
|
|
20230629,114200,619138220,4370,4370,4370,4370,0
|
|
20230629,114100,619138220,4370,4370,4370,4370,0
|
|
20230629,114000,619138220,4370,4370,4370,4370,100
|
|
20230629,113900,618701220,4380,4380,4380,4380,0
|
|
20230629,113800,618701220,4380,4365,4380,4365,311
|
|
20230629,113700,617343540,4380,4380,4380,4380,11
|
|
20230629,113600,617295360,4365,4370,4370,4365,120
|
|
20230629,113500,616771255,4380,4380,4380,4380,0
|
|
20230629,113400,616771255,4380,4380,4380,4380,0
|
|
20230629,113300,616771255,4380,4380,4380,4380,0
|
|
20230629,113200,616771255,4380,4380,4380,4380,0
|
|
20230629,113100,616771255,4380,4380,4380,4380,1
|
|
20230629,113000,616766875,4380,4380,4380,4380,0
|
|
20230629,112900,616766875,4380,4380,4380,4380,2092
|
|
20230629,112800,607603915,4380,4380,4380,4380,0
|
|
20230629,112700,607603915,4380,4380,4380,4380,812
|
|
20230629,112600,604047355,4380,4380,4380,4365,193
|
|
20230629,112500,603204425,4370,4370,4370,4370,0
|
|
20230629,112400,603204425,4370,4370,4370,4370,246
|
|
20230629,112300,602129405,4370,4370,4370,4370,180
|
|
20230629,112200,601342805,4370,4370,4370,4370,120
|
|
20230629,112100,600818405,4380,4370,4380,4370,175
|
|
20230629,112000,600052780,4370,4370,4370,4370,0
|
|
20230629,111900,600052780,4370,4370,4370,4370,0
|
|
20230629,111800,600052780,4370,4370,4370,4370,11
|
|
20230629,111700,600004710,4365,4370,4370,4365,236
|
|
20230629,111600,598973435,4380,4380,4380,4380,0
|
|
20230629,111500,598973435,4380,4370,4380,4365,1573
|
|
20230629,111400,592099350,4365,4360,4370,4360,1017
|
|
20230629,111300,587662680,4360,4365,4365,4360,297
|
|
20230629,111200,586366320,4365,4365,4365,4365,1
|
|
20230629,111100,586361955,4360,4350,4360,4350,8
|
|
20230629,111000,586327145,4350,4350,4350,4350,198
|
|
20230629,110900,585465845,4365,4365,4365,4365,1
|
|
20230629,110800,585461480,4360,4365,4365,4350,5395
|
|
20230629,110700,561940750,4365,4370,4370,4365,148
|
|
20230629,110600,561294180,4370,4370,4370,4370,33
|
|
20230629,110500,561149970,4370,4405,4405,4370,919
|
|
20230629,110400,557125880,4380,4380,4380,4380,0
|
|
20230629,110300,557125880,4380,4380,4380,4380,191
|
|
20230629,110200,556289300,4405,4405,4405,4405,1
|
|
20230629,110100,556284895,4380,4380,4380,4380,0
|
|
20230629,110000,556284895,4380,4380,4380,4380,0
|
|
20230629,105900,556284895,4380,4380,4380,4380,0
|
|
20230629,105800,556284895,4380,4380,4380,4380,0
|
|
20230629,105700,556284895,4380,4380,4380,4380,647
|
|
20230629,105600,553451035,4380,4380,4380,4380,31
|
|
20230629,105500,553315255,4405,4405,4405,4405,0
|
|
20230629,105400,553315255,4405,4385,4405,4365,144
|
|
20230629,105300,552684755,4375,4360,4375,4360,1521
|
|
20230629,105200,546030395,4345,4355,4355,4345,1060
|
|
20230629,105100,541420375,4350,4355,4365,4350,710
|
|
20230629,105000,538331045,4350,4390,4390,4350,6330
|
|
20230629,104900,510636200,4410,4410,4410,4410,540
|
|
20230629,104800,508254800,4410,4415,4415,4410,207
|
|
20230629,104700,507340930,4415,4415,4415,4415,0
|
|
20230629,104600,507340930,4415,4415,4415,4415,0
|
|
20230629,104500,507340930,4415,4415,4415,4415,43
|
|
20230629,104400,507151085,4420,4415,4420,4415,24
|
|
20230629,104300,507045070,4415,4410,4415,4410,76
|
|
20230629,104200,506709580,4415,4410,4415,4410,286
|
|
20230629,104100,505446910,4415,4415,4415,4415,0
|
|
20230629,104000,505446910,4415,4410,4415,4380,124
|
|
20230629,103900,504902880,4405,4405,4405,4400,5
|
|
20230629,103800,504880865,4400,4400,4400,4400,290
|
|
20230629,103700,503604865,4400,4405,4405,4395,296
|
|
20230629,103600,502302425,4405,4410,4410,4405,7
|
|
20230629,103500,502271580,4415,4410,4415,4410,652
|
|
20230629,103400,499393055,4415,4415,4415,4415,117
|
|
20230629,103300,498876500,4415,4415,4415,4415,36
|
|
20230629,103200,498717560,4390,4390,4390,4390,126
|
|
20230629,103100,498164420,4390,4395,4395,4390,22
|
|
20230629,103000,498067785,4395,4395,4395,4395,1
|
|
20230629,102900,498063390,4375,4375,4375,4370,2102
|
|
20230629,102800,488873150,4375,4375,4375,4375,1
|
|
20230629,102700,488868775,4430,4390,4430,4365,2911
|
|
20230629,102600,476136985,4365,4400,4400,4365,2620
|
|
20230629,102500,464672290,4400,4440,4450,4400,530
|
|
20230629,102400,462330475,4440,4405,4450,4400,411
|
|
20230629,102300,460510995,4400,4400,4400,4400,0
|
|
20230629,102200,460510995,4400,4400,4400,4400,0
|
|
20230629,102100,460510995,4400,4400,4400,4400,40
|
|
20230629,102000,460334995,4400,4410,4440,4400,1386
|
|
20230629,101900,454227025,4425,4450,4450,4425,14
|
|
20230629,101800,454164850,4400,4415,4415,4400,800
|
|
20230629,101700,450636630,4450,4430,4455,4415,1052
|
|
20230629,101600,445982990,4435,4430,4435,4430,59
|
|
20230629,101500,445721570,4435,4430,4435,4415,877
|
|
20230629,101400,441843640,4440,4445,4445,4430,463
|
|
20230629,101300,439789280,4445,4450,4450,4445,97
|
|
20230629,101200,439357665,4450,4460,4460,4450,437
|
|
20230629,101100,437412775,4460,4475,4475,4460,24
|
|
20230629,101000,437305435,4455,4455,4455,4455,77
|
|
20230629,100900,436962400,4455,4460,4475,4455,192
|
|
20230629,100800,436104765,4455,4450,4455,4450,29
|
|
20230629,100700,435975575,4495,4490,4495,4490,423
|
|
20230629,100600,434075945,4490,4450,4490,4430,1259
|
|
20230629,100500,428456365,4430,4450,4450,4430,89
|
|
20230629,100400,428061855,4450,4430,4450,4420,868
|
|
20230629,100300,424221005,4450,4430,4455,4430,2295
|
|
20230629,100200,414000815,4435,4435,4435,4435,413
|
|
20230629,100100,412169160,4465,4465,4465,4465,402
|
|
20230629,100000,410374230,4465,4475,4475,4420,1598
|
|
20230629,095900,403287995,4475,4505,4505,4475,1118
|
|
20230629,095800,398264380,4510,4510,4525,4505,1208
|
|
20230629,095700,392813965,4505,4515,4525,4505,6596
|
|
20230629,095600,363016485,4515,4510,4520,4505,4366
|
|
20230629,095500,343304330,4510,4505,4510,4505,1222
|
|
20230629,095400,337795365,4505,4475,4505,4475,6109
|
|
20230629,095300,310328510,4475,4470,4475,4450,572
|
|
20230629,095200,307772485,4470,4455,4490,4450,1584
|
|
20230629,095100,300677310,4490,4485,4500,4450,7712
|
|
20230629,095000,266015870,4470,4445,4500,4445,7699
|
|
20230629,094900,231533615,4445,4395,4445,4395,4392
|
|
20230629,094800,212157955,4400,4415,4420,4375,682
|
|
20230629,094700,209146595,4415,4390,4415,4370,4504
|
|
20230629,094600,189326755,4390,4380,4390,4380,493
|
|
20230629,094500,187166030,4365,4370,4380,4365,725
|
|
20230629,094400,183991590,4365,4360,4365,4355,1025
|
|
20230629,094300,179521610,4355,4335,4355,4335,693
|
|
20230629,094200,176506345,4335,4335,4335,4335,1
|
|
20230629,094100,176502010,4335,4310,4335,4310,947
|
|
20230629,094000,172410495,4315,4315,4315,4315,11
|
|
20230629,093900,172363030,4315,4315,4335,4315,513
|
|
20230629,093800,170149235,4315,4310,4315,4305,877
|
|
20230629,093700,166369290,4315,4260,4315,4260,1704
|
|
20230629,093600,159027630,4310,4265,4310,4265,13751
|
|
20230629,093500,100054955,4270,4225,4270,4220,3537
|
|
20230629,093400,84988410,4220,4220,4220,4220,62
|
|
20230629,093300,84726770,4210,4210,4210,4210,507
|
|
20230629,093200,82592300,4225,4225,4225,4225,124
|
|
20230629,093100,82068400,4215,4215,4215,4215,1088
|
|
20230629,093000,77482480,4215,4210,4215,4210,19
|
|
20230629,092900,77402485,4210,4210,4210,4210,4
|
|
20230629,092800,77385645,4210,4200,4210,4200,1365
|
|
20230629,092700,71644450,4200,4200,4200,4200,39
|
|
20230629,092600,71480650,4190,4190,4190,4190,0
|
|
20230629,092500,71480650,4190,4205,4205,4190,1055
|
|
20230629,092400,67050990,4205,4215,4215,4205,454
|
|
20230629,092300,65139680,4215,4215,4215,4215,90
|
|
20230629,092200,64760330,4220,4200,4220,4200,105
|
|
20230629,092100,64318940,4200,4205,4225,4155,3297
|
|
20230629,092000,50555215,4200,4230,4235,4200,356
|
|
20230629,091900,49055295,4235,4250,4250,4235,414
|
|
20230629,091800,47299770,4250,4260,4260,4250,703
|
|
20230629,091700,44311930,4265,4265,4265,4265,19
|
|
20230629,091600,44230895,4275,4280,4280,4265,4582
|
|
20230629,091500,24644030,4285,4310,4310,4285,1774
|
|
20230629,091400,17017660,4310,4315,4315,4310,8
|
|
20230629,091300,16983175,4295,4310,4310,4295,152
|
|
20230629,091200,16328820,4290,4290,4290,4290,0
|
|
20230629,091100,16328820,4290,4310,4315,4290,1107
|
|
20230629,091000,11567480,4305,4305,4305,4305,477
|
|
20230629,090900,9513995,4310,4310,4310,4310,95
|
|
20230629,090800,9104545,4310,4310,4310,4310,3
|
|
20230629,090700,9091615,4305,4305,4305,4305,14
|
|
20230629,090600,9031345,4305,4300,4305,4295,60
|
|
20230629,090500,8773610,4305,4305,4305,4305,28
|
|
20230629,090400,8653070,4305,4305,4305,4305,16
|
|
20230629,090300,8584190,4305,4305,4305,4305,0
|
|
20230629,090200,8584190,4305,4305,4305,4305,4
|
|
20230629,090100,8566970,4310,4310,4310,4290,1132
|
|
20230629,090000,3697955,4315,4315,4315,4315,854
|