617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191400,807347240,5570,5570,5570,5570,5342
|
|
20230704,191300,807347240,5570,5570,5570,5570,0
|
|
20230704,191200,807347240,5570,5570,5570,5570,0
|
|
20230704,191100,807347240,5570,5570,5570,5570,0
|
|
20230704,191000,807347240,5570,5570,5570,5570,0
|
|
20230704,190900,807347240,5570,5570,5570,5570,0
|
|
20230704,190800,807347240,5570,5570,5570,5570,0
|
|
20230704,190700,807347240,5570,5570,5570,5570,0
|
|
20230704,190600,807347240,5570,5570,5570,5570,0
|
|
20230704,190500,807347240,5570,5570,5570,5570,0
|
|
20230704,190400,807347240,5570,5570,5570,5570,0
|
|
20230704,190300,807347240,5570,5570,5570,5570,0
|
|
20230704,190200,807347240,5570,5570,5570,5570,0
|
|
20230704,190100,807347240,5570,5570,5570,5570,0
|
|
20230704,190000,807347240,5570,5570,5570,5570,0
|
|
20230704,185900,807347240,5570,5570,5570,5570,0
|
|
20230704,185800,807347240,5570,5570,5570,5570,0
|
|
20230704,185700,807347240,5570,5570,5570,5570,0
|
|
20230704,185600,807347240,5570,5570,5570,5570,0
|
|
20230704,185500,807347240,5570,5570,5570,5570,0
|
|
20230704,185400,807347240,5570,5570,5570,5570,0
|
|
20230704,185300,807347240,5570,5570,5570,5570,0
|
|
20230704,185200,807347240,5570,5570,5570,5570,0
|
|
20230704,185100,807347240,5570,5570,5570,5570,0
|
|
20230704,185000,807347240,5570,5570,5570,5570,0
|
|
20230704,184900,807347240,5570,5570,5570,5570,0
|
|
20230704,184800,807347240,5570,5570,5570,5570,0
|
|
20230704,184700,807347240,5570,5570,5570,5570,0
|
|
20230704,184600,807347240,5570,5570,5570,5570,0
|
|
20230704,184500,807347240,5570,5570,5570,5570,0
|
|
20230704,184400,807347240,5570,5570,5570,5570,5342
|
|
20230704,184300,807347240,5570,5570,5570,5570,0
|
|
20230704,184200,807347240,5570,5570,5570,5570,0
|
|
20230704,184100,807347240,5570,5570,5570,5570,0
|
|
20230704,184000,807347240,5570,5570,5570,5570,0
|
|
20230704,183900,807347240,5570,5570,5570,5570,0
|
|
20230704,183800,807347240,5570,5570,5570,5570,0
|
|
20230704,183700,807347240,5570,5570,5570,5570,0
|
|
20230704,183600,807347240,5570,5570,5570,5570,0
|
|
20230704,183500,807347240,5570,5570,5570,5570,0
|
|
20230704,183400,807347240,5570,5570,5570,5570,0
|
|
20230704,183300,807347240,5570,5570,5570,5570,0
|
|
20230704,183200,807347240,5570,5570,5570,5570,0
|
|
20230704,183100,807347240,5570,5570,5570,5570,0
|
|
20230704,183000,807347240,5570,5570,5570,5570,0
|
|
20230704,182900,807347240,5570,5570,5570,5570,0
|
|
20230704,182800,807347240,5570,5570,5570,5570,0
|
|
20230704,182700,807347240,5570,5570,5570,5570,0
|
|
20230704,182600,807347240,5570,5570,5570,5570,0
|
|
20230704,182500,807347240,5570,5570,5570,5570,0
|
|
20230704,182400,807347240,5570,5570,5570,5570,0
|
|
20230704,182300,807347240,5570,5570,5570,5570,0
|
|
20230704,182200,807347240,5570,5570,5570,5570,0
|
|
20230704,182100,807347240,5570,5570,5570,5570,0
|
|
20230704,182000,807347240,5570,5570,5570,5570,0
|
|
20230704,181900,807347240,5570,5570,5570,5570,0
|
|
20230704,181800,807347240,5570,5570,5570,5570,0
|
|
20230704,181700,807347240,5570,5570,5570,5570,0
|
|
20230704,181600,807347240,5570,5570,5570,5570,0
|
|
20230704,181500,807347240,5570,5570,5570,5570,0
|
|
20230704,181400,807347240,5570,5570,5570,5570,5342
|
|
20230704,181300,807347240,5570,5570,5570,5570,0
|
|
20230704,181200,807347240,5570,5570,5570,5570,0
|
|
20230704,181100,807347240,5570,5570,5570,5570,0
|
|
20230704,181000,807347240,5570,5570,5570,5570,0
|
|
20230704,180900,807347240,5570,5570,5570,5570,0
|
|
20230704,180800,807347240,5570,5570,5570,5570,0
|
|
20230704,180700,807347240,5570,5570,5570,5570,0
|
|
20230704,180600,807347240,5570,5570,5570,5570,0
|
|
20230704,180500,807347240,5570,5570,5570,5570,0
|
|
20230704,180400,807347240,5570,5570,5570,5570,0
|
|
20230704,180300,807347240,5570,5570,5570,5570,0
|
|
20230704,180200,807347240,5570,5570,5570,5570,0
|
|
20230704,180100,807347240,5570,5570,5570,5570,0
|
|
20230704,180000,807347240,5570,5570,5570,5570,0
|
|
20230704,175900,807347240,5570,5570,5570,5570,0
|
|
20230704,175800,807347240,5570,5570,5570,5570,0
|
|
20230704,175700,807347240,5570,5570,5570,5570,0
|
|
20230704,175600,807347240,5570,5570,5570,5570,0
|
|
20230704,175500,807347240,5570,5570,5570,5570,0
|
|
20230704,175400,807347240,5570,5570,5570,5570,0
|
|
20230704,175300,807347240,5570,5570,5570,5570,0
|
|
20230704,175200,807347240,5570,5570,5570,5570,0
|
|
20230704,175100,807347240,5570,5570,5570,5570,0
|
|
20230704,175000,807347240,5570,5570,5570,5570,0
|
|
20230704,174900,807347240,5570,5570,5570,5570,0
|
|
20230704,174800,807347240,5570,5570,5570,5570,0
|
|
20230704,174700,807347240,5570,5570,5570,5570,0
|
|
20230704,174600,807347240,5570,5570,5570,5570,0
|
|
20230704,174500,807347240,5570,5570,5570,5570,0
|
|
20230704,174400,807347240,5570,5570,5570,5570,5342
|
|
20230704,174300,807347240,5570,5570,5570,5570,0
|
|
20230704,174200,807347240,5570,5570,5570,5570,0
|
|
20230704,174100,807347240,5570,5570,5570,5570,0
|
|
20230704,174000,807347240,5570,5570,5570,5570,0
|
|
20230704,173900,807347240,5570,5570,5570,5570,0
|
|
20230704,173800,807347240,5570,5570,5570,5570,0
|
|
20230704,173700,807347240,5570,5570,5570,5570,0
|
|
20230704,173600,807347240,5570,5570,5570,5570,0
|
|
20230704,173500,807347240,5570,5570,5570,5570,0
|
|
20230704,173400,807347240,5570,5570,5570,5570,0
|
|
20230704,173300,807347240,5570,5570,5570,5570,0
|
|
20230704,173200,807347240,5570,5570,5570,5570,0
|
|
20230704,173100,807347240,5570,5570,5570,5570,0
|
|
20230704,173000,807347240,5570,5570,5570,5570,0
|
|
20230704,172900,807347240,5570,5570,5570,5570,0
|
|
20230704,172800,807347240,5570,5570,5570,5570,0
|
|
20230704,172700,807347240,5570,5570,5570,5570,0
|
|
20230704,172600,807347240,5570,5570,5570,5570,0
|
|
20230704,172500,807347240,5570,5570,5570,5570,0
|
|
20230704,172400,807347240,5570,5570,5570,5570,0
|
|
20230704,172300,807347240,5570,5570,5570,5570,0
|
|
20230704,172200,807347240,5570,5570,5570,5570,0
|
|
20230704,172100,807347240,5570,5570,5570,5570,0
|
|
20230704,172000,807347240,5570,5570,5570,5570,0
|
|
20230704,171900,807347240,5570,5570,5570,5570,0
|
|
20230704,171800,807347240,5570,5570,5570,5570,0
|
|
20230704,171700,807347240,5570,5570,5570,5570,0
|
|
20230704,171600,807347240,5570,5570,5570,5570,0
|
|
20230704,171500,807347240,5570,5570,5570,5570,0
|
|
20230704,171400,807347240,5570,5570,5570,5570,5342
|
|
20230704,171300,807347240,5570,5570,5570,5570,0
|
|
20230704,171200,807347240,5570,5570,5570,5570,0
|
|
20230704,171100,807347240,5570,5570,5570,5570,0
|
|
20230704,171000,807347240,5570,5570,5570,5570,0
|
|
20230704,170900,807347240,5570,5570,5570,5570,0
|
|
20230704,170800,807347240,5570,5570,5570,5570,0
|
|
20230704,170700,807347240,5570,5570,5570,5570,0
|
|
20230704,170600,807347240,5570,5570,5570,5570,0
|
|
20230704,170500,807347240,5570,5570,5570,5570,0
|
|
20230704,170400,807347240,5570,5570,5570,5570,0
|
|
20230704,170300,807347240,5570,5570,5570,5570,0
|
|
20230704,170200,807347240,5570,5570,5570,5570,0
|
|
20230704,170100,807347240,5570,5570,5570,5570,0
|
|
20230704,170000,807347240,5570,5570,5570,5570,0
|
|
20230704,165900,807347240,5570,5570,5570,5570,0
|
|
20230704,165800,807347240,5570,5570,5570,5570,0
|
|
20230704,165700,807347240,5570,5570,5570,5570,0
|
|
20230704,165600,807347240,5570,5570,5570,5570,0
|
|
20230704,165500,807347240,5570,5570,5570,5570,0
|
|
20230704,165400,807347240,5570,5570,5570,5570,0
|
|
20230704,165300,807347240,5570,5570,5570,5570,0
|
|
20230704,165200,807347240,5570,5570,5570,5570,0
|
|
20230704,165100,807347240,5570,5570,5570,5570,0
|
|
20230704,165000,807347240,5570,5570,5570,5570,0
|
|
20230704,164900,807347240,5570,5570,5570,5570,0
|
|
20230704,164800,807347240,5570,5570,5570,5570,0
|
|
20230704,164700,807347240,5570,5570,5570,5570,0
|
|
20230704,164600,807347240,5570,5570,5570,5570,0
|
|
20230704,164500,807347240,5570,5570,5570,5570,0
|
|
20230704,164400,807347240,5570,5570,5570,5570,5342
|
|
20230704,164300,807347240,5570,5570,5570,5570,0
|
|
20230704,164200,807347240,5570,5570,5570,5570,0
|
|
20230704,164100,807347240,5570,5570,5570,5570,0
|
|
20230704,164000,807347240,5570,5570,5570,5570,0
|
|
20230704,163900,807347240,5570,5570,5570,5570,0
|
|
20230704,163800,807347240,5570,5570,5570,5570,0
|
|
20230704,163700,807347240,5570,5570,5570,5570,0
|
|
20230704,163600,807347240,5570,5570,5570,5570,0
|
|
20230704,163500,807347240,5570,5570,5570,5570,0
|
|
20230704,163400,807347240,5570,5570,5570,5570,0
|
|
20230704,163300,807347240,5570,5570,5570,5570,0
|
|
20230704,163200,807347240,5570,5570,5570,5570,0
|
|
20230704,163100,807347240,5570,5570,5570,5570,0
|
|
20230704,163000,807347240,5570,5570,5570,5570,0
|
|
20230704,162900,807347240,5570,5570,5570,5570,0
|
|
20230704,162800,807347240,5570,5570,5570,5570,0
|
|
20230704,162700,807347240,5570,5570,5570,5570,0
|
|
20230704,162600,807347240,5570,5570,5570,5570,0
|
|
20230704,162500,807347240,5570,5570,5570,5570,0
|
|
20230704,162400,807347240,5570,5570,5570,5570,0
|
|
20230704,162300,807347240,5570,5570,5570,5570,0
|
|
20230704,162200,807347240,5570,5570,5570,5570,0
|
|
20230704,162100,807347240,5570,5570,5570,5570,0
|
|
20230704,162000,807347240,5570,5570,5570,5570,0
|
|
20230704,161900,807347240,5570,5570,5570,5570,0
|
|
20230704,161800,807347240,5570,5570,5570,5570,0
|
|
20230704,161700,807347240,5570,5570,5570,5570,0
|
|
20230704,161600,807347240,5570,5570,5570,5570,0
|
|
20230704,161500,807347240,5570,5570,5570,5570,0
|
|
20230704,161400,807347240,5570,5570,5570,5570,5342
|
|
20230704,161300,807347240,5570,5570,5570,5570,0
|
|
20230704,161200,807347240,5570,5570,5570,5570,0
|
|
20230704,161100,807347240,5570,5570,5570,5570,0
|
|
20230704,161000,807347240,5570,5570,5570,5570,0
|
|
20230704,160900,807347240,5570,5570,5570,5570,0
|
|
20230704,160800,807347240,5570,5570,5570,5570,0
|
|
20230704,160700,807347240,5570,5570,5570,5570,0
|
|
20230704,160600,807347240,5570,5570,5570,5570,0
|
|
20230704,160500,807347240,5570,5570,5570,5570,0
|
|
20230704,160400,807347240,5570,5570,5570,5570,0
|
|
20230704,160300,807347240,5570,5570,5570,5570,0
|
|
20230704,160200,807347240,5570,5570,5570,5570,0
|
|
20230704,160100,807347240,5570,5570,5570,5570,0
|
|
20230704,160000,807347240,5570,5570,5570,5570,0
|
|
20230704,155900,807347240,5570,5570,5570,5570,0
|
|
20230704,155800,807347240,5570,5570,5570,5570,0
|
|
20230704,155700,807347240,5570,5570,5570,5570,0
|
|
20230704,155600,807347240,5570,5570,5570,5570,0
|
|
20230704,155500,807347240,5570,5570,5570,5570,0
|
|
20230704,155400,807347240,5570,5570,5570,5570,0
|
|
20230704,155300,807347240,5570,5570,5570,5570,0
|
|
20230704,155200,807347240,5570,5570,5570,5570,0
|
|
20230704,155100,807347240,5570,5570,5570,5570,0
|
|
20230704,155000,807347240,5570,5570,5570,5570,0
|
|
20230704,154900,807347240,5570,5570,5570,5570,0
|
|
20230704,154800,807347240,5570,5570,5570,5570,0
|
|
20230704,154700,807347240,5570,5570,5570,5570,0
|
|
20230704,154600,807347240,5570,5570,5570,5570,0
|
|
20230704,154500,807347240,5570,5570,5570,5570,0
|
|
20230704,154400,807347240,5570,5570,5570,5570,5342
|
|
20230704,154300,807347240,5570,5570,5570,5570,0
|
|
20230704,154200,807347240,5570,5570,5570,5570,0
|
|
20230704,154100,807347240,5570,5570,5570,5570,0
|
|
20230704,154000,807347240,5570,5570,5570,5570,0
|
|
20230704,153900,807347240,5570,5570,5570,5570,0
|
|
20230704,153800,807347240,5570,5570,5570,5570,0
|
|
20230704,153700,807347240,5570,5570,5570,5570,0
|
|
20230704,153600,807347240,5570,5570,5570,5570,0
|
|
20230704,153500,807347240,5570,5570,5570,5570,0
|
|
20230704,153400,807347240,5570,5570,5570,5570,0
|
|
20230704,153300,807347240,5570,5570,5570,5570,0
|
|
20230704,153200,807347240,5570,5570,5570,5570,0
|
|
20230704,153100,807347240,5570,5570,5570,5570,0
|
|
20230704,153000,807347240,5570,5570,5570,5570,5342
|
|
20230704,152900,777592300,5600,5600,5600,5600,0
|
|
20230704,152800,777592300,5600,5600,5600,5600,0
|
|
20230704,152700,777592300,5600,5600,5600,5600,0
|
|
20230704,152600,777592300,5600,5600,5600,5600,0
|
|
20230704,152500,777592300,5600,5600,5600,5600,0
|
|
20230704,152400,777592300,5600,5600,5600,5600,0
|
|
20230704,152300,777592300,5600,5600,5600,5600,0
|
|
20230704,152200,777592300,5600,5600,5600,5600,0
|
|
20230704,152100,777592300,5600,5600,5600,5600,0
|
|
20230704,152000,777592300,5600,5600,5600,5600,0
|
|
20230704,151900,777592300,5600,5600,5600,5600,246
|
|
20230704,151800,776214700,5600,5580,5600,5580,6709
|
|
20230704,151700,738776170,5580,5570,5580,5570,1021
|
|
20230704,151600,733089080,5570,5570,5570,5570,0
|
|
20230704,151500,733089080,5570,5570,5570,5570,30
|
|
20230704,151400,732921980,5560,5560,5560,5560,0
|
|
20230704,151300,732921980,5560,5560,5560,5560,300
|
|
20230704,151200,731253980,5560,5560,5560,5560,75
|
|
20230704,151100,730836980,5570,5570,5570,5570,0
|
|
20230704,151000,730836980,5570,5570,5570,5570,0
|
|
20230704,150900,730836980,5570,5560,5570,5560,93
|
|
20230704,150800,730319880,5570,5570,5570,5570,0
|
|
20230704,150700,730319880,5570,5570,5570,5570,5
|
|
20230704,150600,730292030,5560,5560,5560,5560,14
|
|
20230704,150500,730214190,5550,5550,5550,5550,0
|
|
20230704,150400,730214190,5550,5560,5560,5550,397
|
|
20230704,150300,728008870,5560,5560,5560,5560,0
|
|
20230704,150200,728008870,5560,5560,5560,5560,0
|
|
20230704,150100,728008870,5560,5560,5560,5560,762
|
|
20230704,150000,723772150,5560,5570,5570,5560,22
|
|
20230704,145900,723649620,5570,5570,5570,5570,10
|
|
20230704,145800,723593920,5570,5560,5570,5560,2
|
|
20230704,145700,723582790,5570,5570,5570,5570,0
|
|
20230704,145600,723582790,5570,5570,5570,5570,0
|
|
20230704,145500,723582790,5570,5570,5570,5570,237
|
|
20230704,145400,722262700,5580,5580,5580,5580,0
|
|
20230704,145300,722262700,5580,5570,5580,5570,871
|
|
20230704,145200,717411180,5570,5570,5570,5570,34
|
|
20230704,145100,717221800,5570,5570,5570,5570,0
|
|
20230704,145000,717221800,5570,5570,5570,5570,110
|
|
20230704,144900,716609100,5560,5560,5560,5560,40
|
|
20230704,144800,716386700,5560,5560,5560,5560,0
|
|
20230704,144700,716386700,5560,5560,5560,5560,0
|
|
20230704,144600,716386700,5560,5560,5560,5560,120
|
|
20230704,144500,715719500,5560,5560,5560,5560,490
|
|
20230704,144400,712995100,5560,5560,5560,5560,200
|
|
20230704,144300,711883100,5560,5560,5560,5560,60
|
|
20230704,144200,711549500,5560,5560,5560,5560,0
|
|
20230704,144100,711549500,5560,5570,5570,5560,352
|
|
20230704,144000,709592330,5590,5590,5590,5590,0
|
|
20230704,143900,709592330,5590,5570,5590,5550,973
|
|
20230704,143800,704188900,5560,5560,5560,5560,0
|
|
20230704,143700,704188900,5560,5560,5560,5560,100
|
|
20230704,143600,703632900,5550,5550,5550,5550,0
|
|
20230704,143500,703632900,5550,5570,5570,5550,1171
|
|
20230704,143400,697124010,5570,5570,5570,5570,250
|
|
20230704,143300,695731510,5560,5560,5560,5560,0
|
|
20230704,143200,695731510,5560,5560,5560,5560,0
|
|
20230704,143100,695731510,5560,5570,5570,5560,2000
|
|
20230704,143000,684605240,5570,5580,5580,5570,512
|
|
20230704,142900,681750650,5580,5580,5580,5580,18
|
|
20230704,142800,681650210,5590,5590,5590,5590,491
|
|
20230704,142700,678905520,5600,5600,5600,5600,1
|
|
20230704,142600,678899920,5590,5590,5590,5590,25
|
|
20230704,142500,678760170,5600,5600,5600,5600,1
|
|
20230704,142400,678754570,5590,5590,5590,5590,700
|
|
20230704,142300,674841570,5570,5570,5570,5570,0
|
|
20230704,142200,674841570,5570,5580,5580,5570,500
|
|
20230704,142100,672053490,5590,5590,5590,5590,0
|
|
20230704,142000,672053490,5590,5590,5590,5590,0
|
|
20230704,141900,672053490,5590,5590,5590,5590,6
|
|
20230704,141800,672019950,5580,5580,5580,5580,200
|
|
20230704,141700,670903950,5590,5590,5590,5590,0
|
|
20230704,141600,670903950,5590,5590,5590,5590,314
|
|
20230704,141500,669148690,5600,5600,5600,5600,0
|
|
20230704,141400,669148690,5600,5600,5600,5600,0
|
|
20230704,141300,669148690,5600,5600,5600,5600,0
|
|
20230704,141200,669148690,5600,5600,5600,5600,20
|
|
20230704,141100,669036690,5600,5600,5600,5600,0
|
|
20230704,141000,669036690,5600,5600,5600,5590,9
|
|
20230704,140900,668986310,5600,5600,5600,5600,0
|
|
20230704,140800,668986310,5600,5590,5600,5590,71
|
|
20230704,140700,668589370,5590,5590,5590,5590,102
|
|
20230704,140600,668019190,5590,5590,5590,5590,1
|
|
20230704,140500,668013600,5590,5580,5590,5580,250
|
|
20230704,140400,666618250,5580,5580,5580,5580,20
|
|
20230704,140300,666506650,5590,5570,5590,5570,373
|
|
20230704,140200,664424510,5570,5570,5580,5570,380
|
|
20230704,140100,662306710,5570,5570,5570,5570,210
|
|
20230704,140000,661137010,5570,5600,5600,5570,1044
|
|
20230704,135900,655304590,5600,5600,5600,5600,10
|
|
20230704,135800,655248590,5610,5610,5610,5610,0
|
|
20230704,135700,655248590,5610,5610,5610,5610,50
|
|
20230704,135600,654968090,5610,5610,5610,5610,0
|
|
20230704,135500,654968090,5610,5610,5610,5610,0
|
|
20230704,135400,654968090,5610,5610,5610,5610,0
|
|
20230704,135300,654968090,5610,5610,5610,5610,0
|
|
20230704,135200,654968090,5610,5610,5610,5610,0
|
|
20230704,135100,654968090,5610,5610,5610,5610,1242
|
|
20230704,135000,648000470,5610,5610,5610,5610,3
|
|
20230704,134900,647983640,5620,5620,5620,5620,50
|
|
20230704,134800,647702640,5620,5620,5620,5620,0
|
|
20230704,134700,647702640,5620,5620,5620,5620,30
|
|
20230704,134600,647534040,5620,5620,5620,5620,2
|
|
20230704,134500,647522800,5620,5620,5620,5620,12
|
|
20230704,134400,647455360,5630,5630,5630,5630,407
|
|
20230704,134300,645163950,5620,5600,5630,5600,1370
|
|
20230704,134200,637469450,5600,5600,5600,5600,945
|
|
20230704,134100,632177450,5600,5600,5600,5600,0
|
|
20230704,134000,632177450,5600,5600,5600,5600,10
|
|
20230704,133900,632121450,5600,5590,5600,5590,174
|
|
20230704,133800,631147150,5590,5590,5590,5590,354
|
|
20230704,133700,629168290,5600,5600,5600,5600,875
|
|
20230704,133600,624268290,5600,5600,5600,5600,0
|
|
20230704,133500,624268290,5600,5600,5600,5600,500
|
|
20230704,133400,621468290,5610,5610,5610,5610,0
|
|
20230704,133300,621468290,5610,5610,5610,5610,0
|
|
20230704,133200,621468290,5610,5610,5610,5610,2
|
|
20230704,133100,621457070,5600,5600,5600,5600,11
|
|
20230704,133000,621395470,5600,5600,5600,5600,3
|
|
20230704,132900,621378670,5600,5600,5600,5600,0
|
|
20230704,132800,621378670,5600,5600,5600,5600,50
|
|
20230704,132700,621098670,5600,5600,5600,5600,100
|
|
20230704,132600,620538670,5610,5600,5610,5600,125
|
|
20230704,132500,619838570,5610,5610,5610,5610,0
|
|
20230704,132400,619838570,5610,5610,5610,5610,0
|
|
20230704,132300,619838570,5610,5610,5610,5610,126
|
|
20230704,132200,619131710,5610,5610,5610,5610,927
|
|
20230704,132100,613931240,5610,5610,5610,5610,1000
|
|
20230704,132000,608321240,5610,5610,5610,5610,543
|
|
20230704,131900,605275010,5600,5610,5610,5600,1127
|
|
20230704,131800,598957540,5610,5610,5610,5610,353
|
|
20230704,131700,596977210,5610,5610,5610,5610,400
|
|
20230704,131600,594733210,5610,5610,5610,5610,86
|
|
20230704,131500,594250750,5610,5610,5610,5610,0
|
|
20230704,131400,594250750,5610,5610,5610,5610,20
|
|
20230704,131300,594138550,5610,5610,5610,5610,404
|
|
20230704,131200,591872110,5610,5610,5610,5610,0
|
|
20230704,131100,591872110,5610,5600,5610,5600,297
|
|
20230704,131000,590208610,5600,5610,5610,5600,253
|
|
20230704,130900,588791610,5610,5610,5610,5610,0
|
|
20230704,130800,588791610,5610,5610,5610,5610,0
|
|
20230704,130700,588791610,5610,5610,5610,5610,60
|
|
20230704,130600,588455010,5610,5620,5620,5610,308
|
|
20230704,130500,586724730,5610,5610,5610,5610,45
|
|
20230704,130400,586472280,5610,5610,5610,5610,78
|
|
20230704,130300,586034700,5600,5600,5600,5600,100
|
|
20230704,130200,585474700,5610,5600,5610,5600,237
|
|
20230704,130100,584147300,5600,5600,5600,5600,0
|
|
20230704,130000,584147300,5600,5600,5600,5600,0
|
|
20230704,125900,584147300,5600,5600,5600,5600,0
|
|
20230704,125800,584147300,5600,5600,5600,5600,0
|
|
20230704,125700,584147300,5600,5600,5600,5600,293
|
|
20230704,125600,582506500,5610,5610,5610,5610,0
|
|
20230704,125500,582506500,5610,5610,5610,5610,100
|
|
20230704,125400,581945500,5610,5610,5610,5610,0
|
|
20230704,125300,581945500,5610,5600,5610,5600,435
|
|
20230704,125200,579509480,5600,5600,5600,5600,1
|
|
20230704,125100,579503880,5600,5600,5600,5600,200
|
|
20230704,125000,578383880,5600,5600,5600,5600,1
|
|
20230704,124900,578378280,5600,5600,5600,5600,0
|
|
20230704,124800,578378280,5600,5600,5600,5600,0
|
|
20230704,124700,578378280,5600,5600,5600,5600,0
|
|
20230704,124600,578378280,5600,5600,5600,5600,0
|
|
20230704,124500,578378280,5600,5590,5600,5590,431
|
|
20230704,124400,575968790,5600,5600,5600,5600,75
|
|
20230704,124300,575548790,5570,5590,5590,5570,347
|
|
20230704,124200,573614670,5600,5600,5600,5600,72
|
|
20230704,124100,573211470,5600,5600,5600,5600,0
|
|
20230704,124000,573211470,5600,5600,5600,5600,20
|
|
20230704,123900,573099470,5580,5580,5580,5580,0
|
|
20230704,123800,573099470,5580,5580,5580,5580,0
|
|
20230704,123700,573099470,5580,5580,5580,5580,0
|
|
20230704,123600,573099470,5580,5580,5580,5580,0
|
|
20230704,123500,573099470,5580,5580,5580,5580,166
|
|
20230704,123400,572173190,5580,5580,5580,5580,451
|
|
20230704,123300,569656610,5580,5580,5580,5580,100
|
|
20230704,123200,569098610,5580,5610,5610,5580,615
|
|
20230704,123100,565658850,5600,5600,5600,5600,382
|
|
20230704,123000,563519650,5610,5610,5610,5610,0
|
|
20230704,122900,563519650,5610,5620,5620,5610,274
|
|
20230704,122800,561980420,5620,5620,5620,5620,0
|
|
20230704,122700,561980420,5620,5620,5620,5620,212
|
|
20230704,122600,560788980,5620,5620,5620,5620,0
|
|
20230704,122500,560788980,5620,5620,5620,5620,11
|
|
20230704,122400,560727160,5620,5620,5620,5620,0
|
|
20230704,122300,560727160,5620,5620,5620,5620,11
|
|
20230704,122200,560665340,5610,5610,5610,5610,0
|
|
20230704,122100,560665340,5610,5610,5610,5610,0
|
|
20230704,122000,560665340,5610,5610,5610,5610,30
|
|
20230704,121900,560497040,5620,5620,5620,5620,1
|
|
20230704,121800,560491420,5620,5620,5620,5620,0
|
|
20230704,121700,560491420,5620,5620,5620,5620,10
|
|
20230704,121600,560435220,5620,5620,5620,5620,10
|
|
20230704,121500,560379020,5620,5620,5620,5620,0
|
|
20230704,121400,560379020,5620,5620,5620,5620,0
|
|
20230704,121300,560379020,5620,5620,5620,5620,0
|
|
20230704,121200,560379020,5620,5620,5620,5620,0
|
|
20230704,121100,560379020,5620,5620,5620,5620,0
|
|
20230704,121000,560379020,5620,5610,5620,5590,729
|
|
20230704,120900,556292220,5600,5610,5610,5600,603
|
|
20230704,120800,552915070,5620,5620,5620,5620,10
|
|
20230704,120700,552858870,5620,5620,5620,5620,3
|
|
20230704,120600,552842010,5590,5590,5590,5590,0
|
|
20230704,120500,552842010,5590,5590,5590,5590,0
|
|
20230704,120400,552842010,5590,5610,5610,5590,50
|
|
20230704,120300,552561930,5620,5620,5620,5620,0
|
|
20230704,120200,552561930,5620,5620,5620,5620,2
|
|
20230704,120100,552550690,5590,5590,5590,5590,0
|
|
20230704,120000,552550690,5590,5620,5620,5590,535
|
|
20230704,115900,549555630,5620,5620,5620,5620,17
|
|
20230704,115800,549460090,5620,5620,5620,5620,402
|
|
20230704,115700,547200850,5620,5620,5620,5620,17
|
|
20230704,115600,547105310,5610,5610,5610,5610,4
|
|
20230704,115500,547082870,5620,5620,5620,5620,0
|
|
20230704,115400,547082870,5620,5620,5620,5620,0
|
|
20230704,115300,547082870,5620,5620,5620,5620,0
|
|
20230704,115200,547082870,5620,5620,5620,5620,0
|
|
20230704,115100,547082870,5620,5620,5620,5620,45
|
|
20230704,115000,546829970,5630,5630,5630,5630,0
|
|
20230704,114900,546829970,5630,5630,5630,5630,1
|
|
20230704,114800,546824340,5620,5620,5620,5620,53
|
|
20230704,114700,546526480,5630,5630,5630,5630,0
|
|
20230704,114600,546526480,5630,5620,5630,5620,83
|
|
20230704,114500,546059870,5620,5620,5620,5620,3
|
|
20230704,114400,546043010,5610,5610,5610,5610,19
|
|
20230704,114300,545936420,5610,5610,5610,5610,0
|
|
20230704,114200,545936420,5610,5610,5610,5610,481
|
|
20230704,114100,543238010,5610,5610,5610,5610,173
|
|
20230704,114000,542267480,5610,5610,5610,5610,2
|
|
20230704,113900,542256260,5600,5610,5610,5600,6
|
|
20230704,113800,542222610,5600,5600,5600,5600,0
|
|
20230704,113700,542222610,5600,5600,5600,5600,0
|
|
20230704,113600,542222610,5600,5620,5620,5600,102
|
|
20230704,113500,541650890,5600,5600,5600,5600,0
|
|
20230704,113400,541650890,5600,5600,5600,5600,0
|
|
20230704,113300,541650890,5600,5600,5600,5600,829
|
|
20230704,113200,537008490,5610,5610,5610,5610,0
|
|
20230704,113100,537008490,5610,5610,5610,5610,0
|
|
20230704,113000,537008490,5610,5610,5610,5610,0
|
|
20230704,112900,537008490,5610,5610,5610,5610,530
|
|
20230704,112800,534035190,5620,5630,5630,5620,102
|
|
20230704,112700,533461590,5630,5630,5630,5630,0
|
|
20230704,112600,533461590,5630,5630,5630,5630,2
|
|
20230704,112500,533450330,5620,5620,5620,5620,221
|
|
20230704,112400,532208310,5620,5620,5620,5620,29
|
|
20230704,112300,532045330,5620,5620,5620,5620,0
|
|
20230704,112200,532045330,5620,5620,5620,5620,5
|
|
20230704,112100,532017230,5620,5620,5620,5620,3
|
|
20230704,112000,532000370,5620,5620,5620,5620,42
|
|
20230704,111900,531764330,5620,5620,5620,5620,2
|
|
20230704,111800,531753090,5610,5610,5610,5610,0
|
|
20230704,111700,531753090,5610,5610,5610,5610,5
|
|
20230704,111600,531725040,5620,5630,5630,5620,157
|
|
20230704,111500,530842370,5630,5630,5630,5620,123
|
|
20230704,111400,530151080,5620,5620,5630,5620,93
|
|
20230704,111300,529628390,5620,5600,5630,5600,3892
|
|
20230704,111200,507827770,5600,5590,5600,5590,241
|
|
20230704,111100,506478670,5600,5600,5600,5600,50
|
|
20230704,111000,506198670,5610,5590,5610,5580,1956
|
|
20230704,110900,495250160,5600,5600,5600,5600,2
|
|
20230704,110800,495238960,5590,5590,5590,5590,42
|
|
20230704,110700,495004180,5590,5590,5590,5590,50
|
|
20230704,110600,494724680,5590,5590,5590,5590,502
|
|
20230704,110500,491918500,5570,5570,5570,5570,6
|
|
20230704,110400,491885080,5570,5580,5580,5570,144
|
|
20230704,110300,491082260,5590,5580,5600,5580,260
|
|
20230704,110200,489629340,5570,5570,5570,5570,522
|
|
20230704,110100,486721800,5570,5570,5570,5570,205
|
|
20230704,110000,485579950,5570,5580,5580,5570,100
|
|
20230704,105900,485022900,5580,5580,5590,5580,263
|
|
20230704,105800,483555010,5580,5580,5580,5580,53
|
|
20230704,105700,483259270,5580,5580,5580,5580,0
|
|
20230704,105600,483259270,5580,5580,5580,5580,50
|
|
20230704,105500,482980270,5580,5580,5580,5580,1000
|
|
20230704,105400,477400270,5590,5580,5590,5580,7
|
|
20230704,105300,477361190,5590,5590,5590,5590,50
|
|
20230704,105200,477081690,5580,5590,5590,5580,80
|
|
20230704,105100,476634590,5590,5590,5590,5590,100
|
|
20230704,105000,476075590,5590,5590,5590,5590,130
|
|
20230704,104900,475348890,5590,5590,5590,5590,75
|
|
20230704,104800,474929640,5590,5600,5600,5590,150
|
|
20230704,104700,474091090,5600,5600,5600,5600,0
|
|
20230704,104600,474091090,5600,5600,5600,5600,0
|
|
20230704,104500,474091090,5600,5600,5600,5600,0
|
|
20230704,104400,474091090,5600,5600,5600,5600,2
|
|
20230704,104300,474079890,5610,5590,5610,5590,410
|
|
20230704,104200,471785020,5580,5580,5580,5580,313
|
|
20230704,104100,470038480,5580,5580,5580,5580,0
|
|
20230704,104000,470038480,5580,5550,5580,5540,3302
|
|
20230704,103900,451670260,5540,5540,5540,5540,0
|
|
20230704,103800,451670260,5540,5540,5540,5540,5
|
|
20230704,103700,451642560,5540,5540,5540,5540,200
|
|
20230704,103600,450534560,5540,5520,5540,5520,5026
|
|
20230704,103500,422690840,5520,5540,5540,5520,811
|
|
20230704,103400,418204120,5520,5520,5520,5520,913
|
|
20230704,103300,413164360,5510,5510,5510,5510,1500
|
|
20230704,103200,404899360,5510,5520,5520,5510,1088
|
|
20230704,103100,398904300,5520,5520,5520,5520,2
|
|
20230704,103000,398893260,5510,5520,5520,5510,790
|
|
20230704,102900,394538580,5510,5510,5510,5510,0
|
|
20230704,102800,394538580,5510,5510,5510,5510,0
|
|
20230704,102700,394538580,5510,5510,5510,5510,4
|
|
20230704,102600,394516540,5510,5520,5520,5510,7415
|
|
20230704,102500,353609320,5520,5520,5520,5520,1376
|
|
20230704,102400,346013800,5520,5520,5520,5520,520
|
|
20230704,102300,343143400,5530,5530,5530,5530,130
|
|
20230704,102200,342424500,5560,5520,5560,5520,6
|
|
20230704,102100,342391340,5520,5530,5530,5520,49
|
|
20230704,102000,342120710,5520,5550,5550,5520,1026
|
|
20230704,101900,336447360,5540,5540,5540,5540,1
|
|
20230704,101800,336441820,5540,5550,5550,5540,61
|
|
20230704,101700,336103870,5550,5560,5560,5550,26
|
|
20230704,101600,335959400,5550,5550,5550,5550,25
|
|
20230704,101500,335820650,5560,5560,5560,5560,10
|
|
20230704,101400,335765050,5560,5560,5560,5560,100
|
|
20230704,101300,335209050,5560,5560,5560,5560,0
|
|
20230704,101200,335209050,5560,5520,5560,5520,247
|
|
20230704,101100,333845330,5520,5520,5520,5520,0
|
|
20230704,101000,333845330,5520,5540,5560,5520,126
|
|
20230704,100900,333148320,5550,5550,5550,5550,41
|
|
20230704,100800,332920770,5550,5520,5550,5520,18
|
|
20230704,100700,332821380,5520,5550,5550,5520,32
|
|
20230704,100600,332644210,5550,5540,5550,5520,206
|
|
20230704,100500,331506160,5550,5540,5550,5540,21
|
|
20230704,100400,331389620,5530,5530,5530,5530,7
|
|
20230704,100300,331350910,5540,5530,5540,5530,201
|
|
20230704,100200,330238660,5530,5530,5530,5530,0
|
|
20230704,100100,330238660,5530,5530,5540,5520,342
|
|
20230704,100000,328350010,5530,5530,5530,5530,57
|
|
20230704,095900,328034800,5530,5530,5530,5530,245
|
|
20230704,095800,326679950,5520,5530,5530,5520,118
|
|
20230704,095700,326028170,5520,5520,5520,5520,1006
|
|
20230704,095600,320475050,5530,5530,5530,5530,1
|
|
20230704,095500,320469520,5530,5540,5540,5530,1223
|
|
20230704,095400,313704590,5540,5530,5540,5530,29
|
|
20230704,095300,313544030,5540,5530,5540,5520,5521
|
|
20230704,095200,283062910,5530,5540,5550,5530,1031
|
|
20230704,095100,277355030,5540,5540,5540,5540,274
|
|
20230704,095000,275837070,5530,5530,5540,5530,793
|
|
20230704,094900,271451360,5540,5540,5540,5540,43
|
|
20230704,094800,271213140,5540,5540,5540,5530,309
|
|
20230704,094700,269503290,5540,5530,5540,5530,3952
|
|
20230704,094600,247648700,5530,5540,5540,5530,1008
|
|
20230704,094500,242074290,5540,5550,5550,5540,742
|
|
20230704,094400,237963260,5540,5540,5550,5540,647
|
|
20230704,094300,234378310,5550,5550,5550,5540,269
|
|
20230704,094200,232886360,5550,5550,5550,5540,267
|
|
20230704,094100,231405110,5570,5570,5570,5570,0
|
|
20230704,094000,231405110,5570,5540,5570,5540,769
|
|
20230704,093900,227144610,5540,5540,5540,5540,1
|
|
20230704,093800,227139070,5570,5560,5570,5530,6649
|
|
20230704,093700,190250300,5590,5590,5590,5550,4818
|
|
20230704,093600,163476640,5570,5580,5580,5570,770
|
|
20230704,093500,159183130,5600,5600,5600,5580,689
|
|
20230704,093400,155332160,5600,5600,5600,5600,43
|
|
20230704,093300,155091360,5600,5600,5600,5600,4
|
|
20230704,093200,155068960,5600,5600,5600,5600,186
|
|
20230704,093100,154027360,5600,5600,5600,5600,0
|
|
20230704,093000,154027360,5600,5600,5600,5580,61
|
|
20230704,092900,153686780,5600,5600,5600,5570,803
|
|
20230704,092800,149213980,5600,5600,5600,5600,28
|
|
20230704,092700,149057180,5600,5600,5600,5600,4
|
|
20230704,092600,149034780,5570,5620,5620,5560,5382
|
|
20230704,092500,118978580,5620,5620,5620,5620,50
|
|
20230704,092400,118697580,5620,5610,5620,5600,467
|
|
20230704,092300,116077650,5620,5620,5620,5620,50
|
|
20230704,092200,115796650,5620,5630,5630,5620,32
|
|
20230704,092100,115616740,5630,5630,5630,5630,8
|
|
20230704,092000,115571700,5610,5610,5610,5610,1191
|
|
20230704,091900,108890190,5600,5610,5610,5600,1150
|
|
20230704,091800,102440190,5620,5630,5630,5620,1417
|
|
20230704,091700,94472530,5630,5630,5630,5630,772
|
|
20230704,091600,90126170,5630,5630,5630,5630,0
|
|
20230704,091500,90126170,5630,5630,5630,5630,10
|
|
20230704,091400,90069870,5630,5640,5640,5630,819
|
|
20230704,091300,85458870,5640,5650,5650,5640,4
|
|
20230704,091200,85436300,5640,5650,5650,5640,42
|
|
20230704,091100,85199220,5650,5630,5650,5630,308
|
|
20230704,091000,83465160,5650,5610,5650,5590,1215
|
|
20230704,090900,76664120,5620,5650,5670,5620,826
|
|
20230704,090800,72020070,5610,5630,5630,5610,1287
|
|
20230704,090700,64787940,5630,5670,5670,5630,353
|
|
20230704,090600,62799430,5670,5640,5670,5630,1022
|
|
20230704,090500,57036230,5640,5620,5640,5620,573
|
|
20230704,090400,53814970,5620,5620,5620,5620,21
|
|
20230704,090300,53696950,5600,5610,5620,5590,2299
|
|
20230704,090200,40809150,5620,5640,5640,5620,2248
|
|
20230704,090100,28173050,5630,5670,5690,5630,3477
|
|
20230704,090000,8507340,5690,5660,5690,5660,1503
|