619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,723919040,6350,6350,6350,6350,2744
|
|
20230705,191500,723919040,6350,6350,6350,6350,0
|
|
20230705,191400,723919040,6350,6350,6350,6350,0
|
|
20230705,191300,723919040,6350,6350,6350,6350,0
|
|
20230705,191200,723919040,6350,6350,6350,6350,0
|
|
20230705,191100,723919040,6350,6350,6350,6350,0
|
|
20230705,191000,723919040,6350,6350,6350,6350,0
|
|
20230705,190900,723919040,6350,6350,6350,6350,0
|
|
20230705,190800,723919040,6350,6350,6350,6350,0
|
|
20230705,190700,723919040,6350,6350,6350,6350,0
|
|
20230705,190600,723919040,6350,6350,6350,6350,0
|
|
20230705,190500,723919040,6350,6350,6350,6350,0
|
|
20230705,190400,723919040,6350,6350,6350,6350,0
|
|
20230705,190300,723919040,6350,6350,6350,6350,0
|
|
20230705,190200,723919040,6350,6350,6350,6350,0
|
|
20230705,190100,723919040,6350,6350,6350,6350,0
|
|
20230705,190000,723919040,6350,6350,6350,6350,0
|
|
20230705,185900,723919040,6350,6350,6350,6350,0
|
|
20230705,185800,723919040,6350,6350,6350,6350,0
|
|
20230705,185700,723919040,6350,6350,6350,6350,0
|
|
20230705,185600,723919040,6350,6350,6350,6350,0
|
|
20230705,185500,723919040,6350,6350,6350,6350,0
|
|
20230705,185400,723919040,6350,6350,6350,6350,0
|
|
20230705,185300,723919040,6350,6350,6350,6350,0
|
|
20230705,185200,723919040,6350,6350,6350,6350,0
|
|
20230705,185100,723919040,6350,6350,6350,6350,0
|
|
20230705,185000,723919040,6350,6350,6350,6350,0
|
|
20230705,184900,723919040,6350,6350,6350,6350,0
|
|
20230705,184800,723919040,6350,6350,6350,6350,0
|
|
20230705,184700,723919040,6350,6350,6350,6350,0
|
|
20230705,184600,723919040,6350,6350,6350,6350,2744
|
|
20230705,184500,723919040,6350,6350,6350,6350,0
|
|
20230705,184400,723919040,6350,6350,6350,6350,0
|
|
20230705,184300,723919040,6350,6350,6350,6350,0
|
|
20230705,184200,723919040,6350,6350,6350,6350,0
|
|
20230705,184100,723919040,6350,6350,6350,6350,0
|
|
20230705,184000,723919040,6350,6350,6350,6350,0
|
|
20230705,183900,723919040,6350,6350,6350,6350,0
|
|
20230705,183800,723919040,6350,6350,6350,6350,0
|
|
20230705,183700,723919040,6350,6350,6350,6350,0
|
|
20230705,183600,723919040,6350,6350,6350,6350,0
|
|
20230705,183500,723919040,6350,6350,6350,6350,0
|
|
20230705,183400,723919040,6350,6350,6350,6350,0
|
|
20230705,183300,723919040,6350,6350,6350,6350,0
|
|
20230705,183200,723919040,6350,6350,6350,6350,0
|
|
20230705,183100,723919040,6350,6350,6350,6350,0
|
|
20230705,183000,723919040,6350,6350,6350,6350,0
|
|
20230705,182900,723919040,6350,6350,6350,6350,0
|
|
20230705,182800,723919040,6350,6350,6350,6350,0
|
|
20230705,182700,723919040,6350,6350,6350,6350,0
|
|
20230705,182600,723919040,6350,6350,6350,6350,0
|
|
20230705,182500,723919040,6350,6350,6350,6350,0
|
|
20230705,182400,723919040,6350,6350,6350,6350,0
|
|
20230705,182300,723919040,6350,6350,6350,6350,0
|
|
20230705,182200,723919040,6350,6350,6350,6350,0
|
|
20230705,182100,723919040,6350,6350,6350,6350,0
|
|
20230705,182000,723919040,6350,6350,6350,6350,0
|
|
20230705,181900,723919040,6350,6350,6350,6350,0
|
|
20230705,181800,723919040,6350,6350,6350,6350,0
|
|
20230705,181700,723919040,6350,6350,6350,6350,0
|
|
20230705,181600,723919040,6350,6350,6350,6350,2744
|
|
20230705,181500,723919040,6350,6350,6350,6350,0
|
|
20230705,181400,723919040,6350,6350,6350,6350,0
|
|
20230705,181300,723919040,6350,6350,6350,6350,0
|
|
20230705,181200,723919040,6350,6350,6350,6350,0
|
|
20230705,181100,723919040,6350,6350,6350,6350,0
|
|
20230705,181000,723919040,6350,6350,6350,6350,0
|
|
20230705,180900,723919040,6350,6350,6350,6350,0
|
|
20230705,180800,723919040,6350,6350,6350,6350,0
|
|
20230705,180700,723919040,6350,6350,6350,6350,0
|
|
20230705,180600,723919040,6350,6350,6350,6350,0
|
|
20230705,180500,723919040,6350,6350,6350,6350,0
|
|
20230705,180400,723919040,6350,6350,6350,6350,0
|
|
20230705,180300,723919040,6350,6350,6350,6350,0
|
|
20230705,180200,723919040,6350,6350,6350,6350,0
|
|
20230705,180100,723919040,6350,6350,6350,6350,0
|
|
20230705,180000,723919040,6350,6350,6350,6350,0
|
|
20230705,175900,723919040,6350,6350,6350,6350,0
|
|
20230705,175800,723919040,6350,6350,6350,6350,0
|
|
20230705,175700,723919040,6350,6350,6350,6350,0
|
|
20230705,175600,723919040,6350,6350,6350,6350,0
|
|
20230705,175500,723919040,6350,6350,6350,6350,0
|
|
20230705,175400,723919040,6350,6350,6350,6350,0
|
|
20230705,175300,723919040,6350,6350,6350,6350,0
|
|
20230705,175200,723919040,6350,6350,6350,6350,0
|
|
20230705,175100,723919040,6350,6350,6350,6350,0
|
|
20230705,175000,723919040,6350,6350,6350,6350,0
|
|
20230705,174900,723919040,6350,6350,6350,6350,0
|
|
20230705,174800,723919040,6350,6350,6350,6350,0
|
|
20230705,174700,723919040,6350,6350,6350,6350,0
|
|
20230705,174600,723919040,6350,6350,6350,6350,2744
|
|
20230705,174500,723919040,6350,6350,6350,6350,0
|
|
20230705,174400,723919040,6350,6350,6350,6350,0
|
|
20230705,174300,723919040,6350,6350,6350,6350,0
|
|
20230705,174200,723919040,6350,6350,6350,6350,0
|
|
20230705,174100,723919040,6350,6350,6350,6350,0
|
|
20230705,174000,723919040,6350,6350,6350,6350,0
|
|
20230705,173900,723919040,6350,6350,6350,6350,0
|
|
20230705,173800,723919040,6350,6350,6350,6350,0
|
|
20230705,173700,723919040,6350,6350,6350,6350,0
|
|
20230705,173600,723919040,6350,6350,6350,6350,0
|
|
20230705,173500,723919040,6350,6350,6350,6350,0
|
|
20230705,173400,723919040,6350,6350,6350,6350,0
|
|
20230705,173300,723919040,6350,6350,6350,6350,0
|
|
20230705,173200,723919040,6350,6350,6350,6350,0
|
|
20230705,173100,723919040,6350,6350,6350,6350,0
|
|
20230705,173000,723919040,6350,6350,6350,6350,0
|
|
20230705,172900,723919040,6350,6350,6350,6350,0
|
|
20230705,172800,723919040,6350,6350,6350,6350,0
|
|
20230705,172700,723919040,6350,6350,6350,6350,0
|
|
20230705,172600,723919040,6350,6350,6350,6350,0
|
|
20230705,172500,723919040,6350,6350,6350,6350,0
|
|
20230705,172400,723919040,6350,6350,6350,6350,0
|
|
20230705,172300,723919040,6350,6350,6350,6350,0
|
|
20230705,172200,723919040,6350,6350,6350,6350,0
|
|
20230705,172100,723919040,6350,6350,6350,6350,0
|
|
20230705,172000,723919040,6350,6350,6350,6350,0
|
|
20230705,171900,723919040,6350,6350,6350,6350,0
|
|
20230705,171800,723919040,6350,6350,6350,6350,0
|
|
20230705,171700,723919040,6350,6350,6350,6350,0
|
|
20230705,171600,723919040,6350,6350,6350,6350,2744
|
|
20230705,171500,723919040,6350,6350,6350,6350,0
|
|
20230705,171400,723919040,6350,6350,6350,6350,0
|
|
20230705,171300,723919040,6350,6350,6350,6350,0
|
|
20230705,171200,723919040,6350,6350,6350,6350,0
|
|
20230705,171100,723919040,6350,6350,6350,6350,0
|
|
20230705,171000,723919040,6350,6350,6350,6350,0
|
|
20230705,170900,723919040,6350,6350,6350,6350,0
|
|
20230705,170800,723919040,6350,6350,6350,6350,0
|
|
20230705,170700,723919040,6350,6350,6350,6350,0
|
|
20230705,170600,723919040,6350,6350,6350,6350,0
|
|
20230705,170500,723919040,6350,6350,6350,6350,0
|
|
20230705,170400,723919040,6350,6350,6350,6350,0
|
|
20230705,170300,723919040,6350,6350,6350,6350,0
|
|
20230705,170200,723919040,6350,6350,6350,6350,0
|
|
20230705,170100,723919040,6350,6350,6350,6350,0
|
|
20230705,170000,723919040,6350,6350,6350,6350,0
|
|
20230705,165900,723919040,6350,6350,6350,6350,0
|
|
20230705,165800,723919040,6350,6350,6350,6350,0
|
|
20230705,165700,723919040,6350,6350,6350,6350,0
|
|
20230705,165600,723919040,6350,6350,6350,6350,0
|
|
20230705,165500,723919040,6350,6350,6350,6350,0
|
|
20230705,165400,723919040,6350,6350,6350,6350,0
|
|
20230705,165300,723919040,6350,6350,6350,6350,0
|
|
20230705,165200,723919040,6350,6350,6350,6350,0
|
|
20230705,165100,723919040,6350,6350,6350,6350,0
|
|
20230705,165000,723919040,6350,6350,6350,6350,0
|
|
20230705,164900,723919040,6350,6350,6350,6350,0
|
|
20230705,164800,723919040,6350,6350,6350,6350,0
|
|
20230705,164700,723919040,6350,6350,6350,6350,0
|
|
20230705,164600,723919040,6350,6350,6350,6350,2744
|
|
20230705,164500,723919040,6350,6350,6350,6350,0
|
|
20230705,164400,723919040,6350,6350,6350,6350,0
|
|
20230705,164300,723919040,6350,6350,6350,6350,0
|
|
20230705,164200,723919040,6350,6350,6350,6350,0
|
|
20230705,164100,723919040,6350,6350,6350,6350,0
|
|
20230705,164000,723919040,6350,6350,6350,6350,0
|
|
20230705,163900,723919040,6350,6350,6350,6350,0
|
|
20230705,163800,723919040,6350,6350,6350,6350,0
|
|
20230705,163700,723919040,6350,6350,6350,6350,0
|
|
20230705,163600,723919040,6350,6350,6350,6350,0
|
|
20230705,163500,723919040,6350,6350,6350,6350,0
|
|
20230705,163400,723919040,6350,6350,6350,6350,0
|
|
20230705,163300,723919040,6350,6350,6350,6350,0
|
|
20230705,163200,723919040,6350,6350,6350,6350,0
|
|
20230705,163100,723919040,6350,6350,6350,6350,0
|
|
20230705,163000,723919040,6350,6350,6350,6350,0
|
|
20230705,162900,723919040,6350,6350,6350,6350,0
|
|
20230705,162800,723919040,6350,6350,6350,6350,0
|
|
20230705,162700,723919040,6350,6350,6350,6350,0
|
|
20230705,162600,723919040,6350,6350,6350,6350,0
|
|
20230705,162500,723919040,6350,6350,6350,6350,0
|
|
20230705,162400,723919040,6350,6350,6350,6350,0
|
|
20230705,162300,723919040,6350,6350,6350,6350,0
|
|
20230705,162200,723919040,6350,6350,6350,6350,0
|
|
20230705,162100,723919040,6350,6350,6350,6350,0
|
|
20230705,162000,723919040,6350,6350,6350,6350,0
|
|
20230705,161900,723919040,6350,6350,6350,6350,0
|
|
20230705,161800,723919040,6350,6350,6350,6350,0
|
|
20230705,161700,723919040,6350,6350,6350,6350,0
|
|
20230705,161600,723919040,6350,6350,6350,6350,2744
|
|
20230705,161500,723919040,6350,6350,6350,6350,0
|
|
20230705,161400,723919040,6350,6350,6350,6350,0
|
|
20230705,161300,723919040,6350,6350,6350,6350,0
|
|
20230705,161200,723919040,6350,6350,6350,6350,0
|
|
20230705,161100,723919040,6350,6350,6350,6350,0
|
|
20230705,161000,723919040,6350,6350,6350,6350,0
|
|
20230705,160900,723919040,6350,6350,6350,6350,0
|
|
20230705,160800,723919040,6350,6350,6350,6350,0
|
|
20230705,160700,723919040,6350,6350,6350,6350,0
|
|
20230705,160600,723919040,6350,6350,6350,6350,0
|
|
20230705,160500,723919040,6350,6350,6350,6350,0
|
|
20230705,160400,723919040,6350,6350,6350,6350,0
|
|
20230705,160300,723919040,6350,6350,6350,6350,0
|
|
20230705,160200,723919040,6350,6350,6350,6350,0
|
|
20230705,160100,723919040,6350,6350,6350,6350,0
|
|
20230705,160000,723919040,6350,6350,6350,6350,0
|
|
20230705,155900,723919040,6350,6350,6350,6350,0
|
|
20230705,155800,723919040,6350,6350,6350,6350,0
|
|
20230705,155700,723919040,6350,6350,6350,6350,0
|
|
20230705,155600,723919040,6350,6350,6350,6350,0
|
|
20230705,155500,723919040,6350,6350,6350,6350,0
|
|
20230705,155400,723919040,6350,6350,6350,6350,0
|
|
20230705,155300,723919040,6350,6350,6350,6350,0
|
|
20230705,155200,723919040,6350,6350,6350,6350,0
|
|
20230705,155100,723919040,6350,6350,6350,6350,0
|
|
20230705,155000,723919040,6350,6350,6350,6350,0
|
|
20230705,154900,723919040,6350,6350,6350,6350,0
|
|
20230705,154800,723919040,6350,6350,6350,6350,0
|
|
20230705,154700,723919040,6350,6350,6350,6350,0
|
|
20230705,154600,723919040,6350,6350,6350,6350,2744
|
|
20230705,154500,723919040,6350,6350,6350,6350,0
|
|
20230705,154400,723919040,6350,6350,6350,6350,0
|
|
20230705,154300,723919040,6350,6350,6350,6350,0
|
|
20230705,154200,723919040,6350,6350,6350,6350,0
|
|
20230705,154100,723919040,6350,6350,6350,6350,0
|
|
20230705,154000,723919040,6350,6350,6350,6350,0
|
|
20230705,153900,723919040,6350,6350,6350,6350,0
|
|
20230705,153800,723919040,6350,6350,6350,6350,0
|
|
20230705,153700,723919040,6350,6350,6350,6350,0
|
|
20230705,153600,723919040,6350,6350,6350,6350,0
|
|
20230705,153500,723919040,6350,6350,6350,6350,0
|
|
20230705,153400,723919040,6350,6350,6350,6350,0
|
|
20230705,153300,723919040,6350,6350,6350,6350,0
|
|
20230705,153200,723919040,6350,6350,6350,6350,0
|
|
20230705,153100,723919040,6350,6350,6350,6350,0
|
|
20230705,153000,723919040,6350,6350,6350,6350,2744
|
|
20230705,152900,706494640,6320,6320,6320,6320,0
|
|
20230705,152800,706494640,6320,6320,6320,6320,0
|
|
20230705,152700,706494640,6320,6320,6320,6320,0
|
|
20230705,152600,706494640,6320,6320,6320,6320,0
|
|
20230705,152500,706494640,6320,6320,6320,6320,0
|
|
20230705,152400,706494640,6320,6320,6320,6320,0
|
|
20230705,152300,706494640,6320,6320,6320,6320,0
|
|
20230705,152200,706494640,6320,6320,6320,6320,0
|
|
20230705,152100,706494640,6320,6320,6320,6320,0
|
|
20230705,152000,706494640,6320,6320,6320,6320,0
|
|
20230705,151900,706494640,6320,6350,6350,6320,447
|
|
20230705,151800,703667150,6340,6350,6350,6340,83
|
|
20230705,151700,703140890,6350,6320,6350,6320,4
|
|
20230705,151600,703115580,6330,6350,6350,6330,3
|
|
20230705,151500,703096550,6350,6310,6350,6310,2385
|
|
20230705,151400,687988130,6310,6310,6310,6310,0
|
|
20230705,151300,687988130,6310,6320,6330,6310,104
|
|
20230705,151200,687330970,6330,6340,6340,6330,112
|
|
20230705,151100,686621010,6340,6350,6350,6340,174
|
|
20230705,151000,685517820,6350,6340,6350,6340,54
|
|
20230705,150900,685175430,6340,6320,6340,6320,27
|
|
20230705,150800,685004560,6330,6320,6330,6320,1122
|
|
20230705,150700,677913510,6320,6310,6320,6310,1467
|
|
20230705,150600,668650240,6310,6300,6310,6300,704
|
|
20230705,150500,664210000,6300,6300,6300,6300,779
|
|
20230705,150400,659302300,6300,6300,6300,6300,0
|
|
20230705,150300,659302300,6300,6300,6300,6300,3
|
|
20230705,150200,659283400,6280,6300,6300,6280,1033
|
|
20230705,150100,652795500,6300,6280,6300,6280,144
|
|
20230705,150000,651888500,6280,6290,6290,6280,1276
|
|
20230705,145900,643874940,6290,6290,6290,6290,27
|
|
20230705,145800,643705110,6290,6290,6290,6290,50
|
|
20230705,145700,643390610,6290,6300,6300,6290,139
|
|
20230705,145600,642516290,6280,6290,6290,6280,739
|
|
20230705,145500,637874320,6290,6290,6300,6290,369
|
|
20230705,145400,635553170,6300,6300,6300,6300,13
|
|
20230705,145300,635471270,6300,6300,6300,6300,134
|
|
20230705,145200,634627070,6300,6290,6300,6290,60
|
|
20230705,145100,634249570,6300,6290,6300,6290,35
|
|
20230705,145000,634029120,6300,6300,6300,6300,0
|
|
20230705,144900,634029120,6300,6300,6300,6300,11
|
|
20230705,144800,633959820,6300,6300,6300,6300,105
|
|
20230705,144700,633298320,6300,6290,6300,6290,101
|
|
20230705,144600,632663020,6310,6300,6310,6290,151
|
|
20230705,144500,631712100,6300,6300,6300,6300,155
|
|
20230705,144400,630735600,6300,6300,6300,6300,100
|
|
20230705,144300,630105600,6310,6310,6310,6310,0
|
|
20230705,144200,630105600,6310,6310,6310,6310,0
|
|
20230705,144100,630105600,6310,6310,6310,6310,1
|
|
20230705,144000,630099290,6290,6290,6290,6290,402
|
|
20230705,143900,627570710,6300,6300,6300,6290,1708
|
|
20230705,143800,616810330,6310,6310,6310,6310,0
|
|
20230705,143700,616810330,6310,6310,6310,6310,0
|
|
20230705,143600,616810330,6310,6310,6310,6310,9
|
|
20230705,143500,616753540,6300,6300,6300,6300,300
|
|
20230705,143400,614863540,6310,6310,6310,6310,171
|
|
20230705,143300,613784530,6310,6310,6310,6310,500
|
|
20230705,143200,610629530,6310,6310,6310,6310,0
|
|
20230705,143100,610629530,6310,6310,6310,6310,0
|
|
20230705,143000,610629530,6310,6310,6310,6310,2
|
|
20230705,142900,610616910,6310,6310,6310,6310,790
|
|
20230705,142800,605632010,6320,6320,6320,6320,0
|
|
20230705,142700,605632010,6320,6320,6320,6320,10
|
|
20230705,142600,605568810,6320,6320,6320,6320,0
|
|
20230705,142500,605568810,6320,6320,6320,6320,1
|
|
20230705,142400,605562490,6300,6300,6300,6300,0
|
|
20230705,142300,605562490,6300,6300,6300,6300,150
|
|
20230705,142200,604617490,6300,6300,6300,6300,0
|
|
20230705,142100,604617490,6300,6300,6300,6300,0
|
|
20230705,142000,604617490,6300,6300,6300,6300,0
|
|
20230705,141900,604617490,6300,6310,6310,6300,141
|
|
20230705,141800,603728220,6310,6310,6310,6310,0
|
|
20230705,141700,603728220,6310,6330,6330,6310,20
|
|
20230705,141600,603601820,6320,6320,6320,6320,32
|
|
20230705,141500,603399580,6320,6320,6320,6320,0
|
|
20230705,141400,603399580,6320,6310,6320,6310,3
|
|
20230705,141300,603380640,6310,6310,6310,6310,0
|
|
20230705,141200,603380640,6310,6310,6310,6310,300
|
|
20230705,141100,601487640,6320,6320,6320,6320,100
|
|
20230705,141000,600855640,6310,6310,6310,6310,50
|
|
20230705,140900,600540140,6310,6310,6310,6310,657
|
|
20230705,140800,596394470,6310,6310,6310,6310,0
|
|
20230705,140700,596394470,6310,6310,6310,6310,0
|
|
20230705,140600,596394470,6310,6310,6310,6310,0
|
|
20230705,140500,596394470,6310,6310,6310,6310,0
|
|
20230705,140400,596394470,6310,6310,6310,6310,38
|
|
20230705,140300,596154690,6330,6330,6330,6330,1
|
|
20230705,140200,596148360,6330,6330,6330,6330,0
|
|
20230705,140100,596148360,6330,6330,6330,6330,0
|
|
20230705,140000,596148360,6330,6330,6330,6330,6
|
|
20230705,135900,596110380,6300,6300,6300,6300,0
|
|
20230705,135800,596110380,6300,6300,6300,6300,40
|
|
20230705,135700,595858380,6300,6320,6320,6300,1876
|
|
20230705,135600,584032280,6330,6330,6330,6330,0
|
|
20230705,135500,584032280,6330,6310,6330,6310,101
|
|
20230705,135400,583393950,6320,6320,6320,6320,150
|
|
20230705,135300,582445950,6320,6320,6320,6310,110
|
|
20230705,135200,581751250,6320,6320,6320,6320,2
|
|
20230705,135100,581738610,6320,6320,6320,6320,31
|
|
20230705,135000,581542690,6310,6330,6330,6310,131
|
|
20230705,134900,580716060,6330,6310,6330,6310,216
|
|
20230705,134800,579353080,6310,6310,6310,6310,571
|
|
20230705,134700,575750070,6330,6330,6330,6330,25
|
|
20230705,134600,575591820,6310,6310,6310,6310,51
|
|
20230705,134500,575270010,6300,6310,6310,6300,695
|
|
20230705,134400,570885410,6310,6310,6310,6310,31
|
|
20230705,134300,570689800,6310,6320,6320,6310,3109
|
|
20230705,134200,551065410,6330,6330,6330,6330,1836
|
|
20230705,134100,539443530,6330,6340,6340,6330,957
|
|
20230705,134000,533376770,6350,6350,6350,6350,248
|
|
20230705,133900,531801970,6360,6360,6360,6360,0
|
|
20230705,133800,531801970,6360,6360,6360,6360,0
|
|
20230705,133700,531801970,6360,6360,6360,6360,570
|
|
20230705,133600,528176770,6360,6360,6360,6360,3
|
|
20230705,133500,528157690,6370,6360,6370,6360,553
|
|
20230705,133400,524635580,6360,6360,6360,6360,70
|
|
20230705,133300,524190380,6360,6360,6360,6360,553
|
|
20230705,133200,520673300,6380,6390,6400,6380,1073
|
|
20230705,133100,513827070,6390,6400,6400,6390,207
|
|
20230705,133000,512503350,6410,6400,6410,6400,284
|
|
20230705,132900,510683520,6400,6380,6400,6380,1385
|
|
20230705,132800,501830360,6380,6390,6400,6380,739
|
|
20230705,132700,497105270,6390,6380,6400,6380,6396
|
|
20230705,132600,456242560,6380,6350,6380,6350,1030
|
|
20230705,132500,449685190,6330,6330,6340,6330,2417
|
|
20230705,132400,434382250,6330,6320,6330,6320,976
|
|
20230705,132300,428209280,6320,6320,6320,6320,779
|
|
20230705,132200,423286000,6360,6360,6360,6360,1
|
|
20230705,132100,423279640,6360,6340,6360,6330,893
|
|
20230705,132000,417625870,6330,6340,6340,6330,100
|
|
20230705,131900,416992860,6330,6330,6330,6330,0
|
|
20230705,131800,416992860,6330,6330,6330,6330,10
|
|
20230705,131700,416929560,6330,6330,6330,6330,0
|
|
20230705,131600,416929560,6330,6360,6360,6330,954
|
|
20230705,131500,410885040,6360,6360,6360,6360,188
|
|
20230705,131400,409689360,6360,6360,6360,6360,53
|
|
20230705,131300,409352280,6370,6380,6380,6370,382
|
|
20230705,131200,406917940,6370,6360,6370,6360,765
|
|
20230705,131100,402049930,6350,6340,6350,6340,52
|
|
20230705,131000,401719930,6340,6340,6340,6340,856
|
|
20230705,130900,396292890,6340,6340,6340,6340,0
|
|
20230705,130800,396292890,6340,6330,6340,6330,71
|
|
20230705,130700,395843250,6330,6340,6340,6330,735
|
|
20230705,130600,391184330,6340,6340,6340,6340,5
|
|
20230705,130500,391152630,6350,6350,6350,6350,0
|
|
20230705,130400,391152630,6350,6350,6350,6350,120
|
|
20230705,130300,390390630,6360,6360,6360,6360,0
|
|
20230705,130200,390390630,6360,6340,6360,6340,142
|
|
20230705,130100,389489510,6340,6340,6340,6340,3
|
|
20230705,130000,389470490,6360,6360,6360,6360,1
|
|
20230705,125900,389464130,6340,6340,6340,6340,10
|
|
20230705,125800,389400730,6340,6340,6340,6340,3
|
|
20230705,125700,389381710,6360,6360,6360,6360,0
|
|
20230705,125600,389381710,6360,6350,6360,6350,160
|
|
20230705,125500,388364920,6340,6340,6340,6340,51
|
|
20230705,125400,388041580,6340,6340,6340,6340,4
|
|
20230705,125300,388016220,6360,6360,6360,6360,42
|
|
20230705,125200,387749100,6360,6360,6360,6360,51
|
|
20230705,125100,387424740,6340,6360,6360,6340,2003
|
|
20230705,125000,374725520,6360,6360,6360,6360,100
|
|
20230705,124900,374089520,6360,6360,6360,6360,1654
|
|
20230705,124800,363570080,6370,6360,6370,6360,2
|
|
20230705,124700,363557350,6360,6370,6380,6360,84
|
|
20230705,124600,363022410,6380,6370,6380,6370,211
|
|
20230705,124500,361676330,6380,6370,6380,6360,1965
|
|
20230705,124400,349156660,6360,6340,6360,6330,2174
|
|
20230705,124300,335364900,6350,6340,6350,6340,1040
|
|
20230705,124200,328769930,6340,6330,6340,6330,510
|
|
20230705,124100,325537530,6340,6340,6340,6340,0
|
|
20230705,124000,325537530,6340,6340,6340,6340,0
|
|
20230705,123900,325537530,6340,6340,6340,6340,1
|
|
20230705,123800,325531190,6340,6340,6340,6340,0
|
|
20230705,123700,325531190,6340,6320,6340,6320,81
|
|
20230705,123600,325019250,6310,6310,6310,6310,0
|
|
20230705,123500,325019250,6310,6310,6310,6310,10
|
|
20230705,123400,324956150,6340,6340,6340,6340,0
|
|
20230705,123300,324956150,6340,6330,6340,6330,51
|
|
20230705,123200,324633310,6340,6340,6340,6340,0
|
|
20230705,123100,324633310,6340,6320,6340,6310,1169
|
|
20230705,123000,317242840,6320,6320,6320,6320,0
|
|
20230705,122900,317242840,6320,6320,6320,6320,1
|
|
20230705,122800,317236520,6310,6310,6310,6310,0
|
|
20230705,122700,317236520,6310,6310,6310,6310,203
|
|
20230705,122600,315955590,6320,6320,6320,6320,3
|
|
20230705,122500,315936630,6320,6320,6320,6320,0
|
|
20230705,122400,315936630,6320,6320,6320,6320,0
|
|
20230705,122300,315936630,6320,6320,6320,6320,0
|
|
20230705,122200,315936630,6320,6320,6320,6320,2
|
|
20230705,122100,315923990,6320,6320,6320,6320,10
|
|
20230705,122000,315860790,6310,6310,6310,6310,389
|
|
20230705,121900,313406200,6330,6330,6330,6330,0
|
|
20230705,121800,313406200,6330,6330,6330,6330,26
|
|
20230705,121700,313241620,6330,6330,6330,6310,111
|
|
20230705,121600,312540990,6330,6330,6330,6330,0
|
|
20230705,121500,312540990,6330,6330,6330,6330,38
|
|
20230705,121400,312300450,6320,6320,6320,6320,0
|
|
20230705,121300,312300450,6320,6320,6320,6320,5
|
|
20230705,121200,312268850,6310,6310,6310,6310,0
|
|
20230705,121100,312268850,6310,6310,6310,6310,0
|
|
20230705,121000,312268850,6310,6310,6310,6310,0
|
|
20230705,120900,312268850,6310,6310,6310,6310,0
|
|
20230705,120800,312268850,6310,6310,6310,6310,100
|
|
20230705,120700,311637850,6310,6310,6310,6310,50
|
|
20230705,120600,311322350,6320,6320,6320,6320,136
|
|
20230705,120500,310462830,6310,6310,6310,6310,0
|
|
20230705,120400,310462830,6310,6310,6310,6310,0
|
|
20230705,120300,310462830,6310,6310,6310,6310,0
|
|
20230705,120200,310462830,6310,6310,6310,6310,217
|
|
20230705,120100,309093560,6310,6300,6310,6300,79
|
|
20230705,120000,308595690,6300,6300,6300,6300,500
|
|
20230705,115900,305445690,6300,6300,6300,6300,801
|
|
20230705,115800,300399390,6310,6310,6310,6310,0
|
|
20230705,115700,300399390,6310,6300,6310,6300,307
|
|
20230705,115600,298463220,6300,6310,6310,6300,406
|
|
20230705,115500,295905370,6300,6300,6300,6300,2
|
|
20230705,115400,295892770,6300,6300,6300,6300,0
|
|
20230705,115300,295892770,6300,6310,6310,6300,186
|
|
20230705,115200,294720160,6310,6310,6310,6310,0
|
|
20230705,115100,294720160,6310,6310,6310,6310,0
|
|
20230705,115000,294720160,6310,6310,6310,6310,309
|
|
20230705,114900,292770370,6310,6310,6310,6310,484
|
|
20230705,114800,289716330,6310,6310,6310,6310,493
|
|
20230705,114700,286605500,6320,6320,6320,6320,2
|
|
20230705,114600,286592860,6310,6310,6310,6310,0
|
|
20230705,114500,286592860,6310,6310,6310,6310,1
|
|
20230705,114400,286586550,6310,6320,6320,6310,73
|
|
20230705,114300,286125210,6320,6320,6320,6320,50
|
|
20230705,114200,285809210,6320,6320,6320,6320,1
|
|
20230705,114100,285802890,6330,6320,6330,6320,20
|
|
20230705,114000,285676480,6320,6320,6320,6320,19
|
|
20230705,113900,285556400,6310,6320,6320,6310,500
|
|
20230705,113800,282398530,6320,6320,6320,6320,19
|
|
20230705,113700,282278450,6320,6320,6320,6320,3
|
|
20230705,113600,282259490,6320,6320,6320,6320,96
|
|
20230705,113500,281652770,6340,6340,6340,6340,0
|
|
20230705,113400,281652770,6340,6340,6340,6340,0
|
|
20230705,113300,281652770,6340,6340,6340,6340,6
|
|
20230705,113200,281614730,6330,6330,6330,6330,200
|
|
20230705,113100,280348730,6330,6330,6330,6330,0
|
|
20230705,113000,280348730,6330,6330,6330,6330,51
|
|
20230705,112900,280025900,6340,6340,6340,6340,43
|
|
20230705,112800,279753280,6340,6340,6340,6340,0
|
|
20230705,112700,279753280,6340,6340,6340,6340,0
|
|
20230705,112600,279753280,6340,6340,6340,6340,0
|
|
20230705,112500,279753280,6340,6340,6340,6340,10
|
|
20230705,112400,279689880,6340,6340,6340,6340,0
|
|
20230705,112300,279689880,6340,6340,6340,6340,8
|
|
20230705,112200,279639160,6340,6340,6340,6340,0
|
|
20230705,112100,279639160,6340,6340,6340,6340,2
|
|
20230705,112000,279626480,6320,6320,6320,6320,0
|
|
20230705,111900,279626480,6320,6320,6320,6320,1050
|
|
20230705,111800,272990480,6320,6320,6320,6320,1
|
|
20230705,111700,272984160,6320,6320,6320,6320,90
|
|
20230705,111600,272415360,6320,6320,6320,6320,0
|
|
20230705,111500,272415360,6320,6320,6320,6320,0
|
|
20230705,111400,272415360,6320,6320,6320,6320,410
|
|
20230705,111300,269824160,6320,6320,6320,6320,231
|
|
20230705,111200,268364240,6320,6320,6320,6320,0
|
|
20230705,111100,268364240,6320,6320,6320,6320,0
|
|
20230705,111000,268364240,6320,6320,6320,6320,0
|
|
20230705,110900,268364240,6320,6330,6330,6320,1087
|
|
20230705,110800,261484030,6330,6330,6330,6330,0
|
|
20230705,110700,261484030,6330,6330,6330,6330,71
|
|
20230705,110600,261034600,6330,6330,6330,6330,0
|
|
20230705,110500,261034600,6330,6330,6330,6330,105
|
|
20230705,110400,260369950,6330,6340,6340,6330,682
|
|
20230705,110300,256052140,6330,6330,6330,6330,0
|
|
20230705,110200,256052140,6330,6330,6330,6330,102
|
|
20230705,110100,255406480,6330,6330,6330,6330,15
|
|
20230705,110000,255311530,6330,6330,6330,6330,16
|
|
20230705,105900,255210250,6330,6330,6330,6330,70
|
|
20230705,105800,254767150,6330,6330,6330,6330,11
|
|
20230705,105700,254697520,6350,6350,6350,6350,549
|
|
20230705,105600,251211370,6350,6330,6350,6330,368
|
|
20230705,105500,248875980,6330,6330,6330,6330,8
|
|
20230705,105400,248825340,6330,6330,6330,6330,0
|
|
20230705,105300,248825340,6330,6330,6330,6330,82
|
|
20230705,105200,248306280,6330,6330,6330,6330,88
|
|
20230705,105100,247749240,6350,6350,6350,6350,83
|
|
20230705,105000,247222190,6350,6350,6350,6350,2
|
|
20230705,104900,247209490,6330,6330,6330,6330,10
|
|
20230705,104800,247146190,6330,6330,6330,6330,0
|
|
20230705,104700,247146190,6330,6330,6330,6330,0
|
|
20230705,104600,247146190,6330,6330,6330,6330,0
|
|
20230705,104500,247146190,6330,6340,6340,6330,99
|
|
20230705,104400,246518660,6350,6340,6350,6340,123
|
|
20230705,104300,245738610,6350,6350,6350,6350,205
|
|
20230705,104200,244436860,6350,6340,6370,6340,711
|
|
20230705,104100,239923210,6370,6330,6370,6330,2314
|
|
20230705,104000,225232840,6330,6330,6330,6330,850
|
|
20230705,103900,219852340,6320,6320,6320,6320,152
|
|
20230705,103800,218891700,6280,6280,6280,6280,5469
|
|
20230705,103700,184546380,6280,6280,6280,6280,67
|
|
20230705,103600,184125620,6320,6320,6320,6320,0
|
|
20230705,103500,184125620,6320,6280,6320,6280,177
|
|
20230705,103400,183014020,6280,6280,6280,6280,0
|
|
20230705,103300,183014020,6280,6280,6280,6280,100
|
|
20230705,103200,182386020,6280,6290,6290,6280,1004
|
|
20230705,103100,176072540,6300,6300,6300,6300,1500
|
|
20230705,103000,166622540,6300,6300,6300,6300,8
|
|
20230705,102900,166572140,6300,6300,6300,6300,0
|
|
20230705,102800,166572140,6300,6300,6300,6300,0
|
|
20230705,102700,166572140,6300,6300,6300,6300,1
|
|
20230705,102600,166565840,6300,6300,6300,6300,5
|
|
20230705,102500,166534340,6300,6320,6320,6300,516
|
|
20230705,102400,163283420,6320,6300,6320,6300,9
|
|
20230705,102300,163226630,6310,6310,6310,6310,49
|
|
20230705,102200,162917440,6310,6310,6310,6310,0
|
|
20230705,102100,162917440,6310,6310,6310,6310,1
|
|
20230705,102000,162911130,6300,6300,6300,6300,1
|
|
20230705,101900,162904830,6300,6300,6300,6300,200
|
|
20230705,101800,161644830,6300,6280,6300,6280,256
|
|
20230705,101700,160034070,6280,6280,6280,6280,182
|
|
20230705,101600,158891110,6280,6280,6280,6280,270
|
|
20230705,101500,157195510,6300,6300,6300,6300,0
|
|
20230705,101400,157195510,6300,6280,6300,6280,298
|
|
20230705,101300,155324030,6270,6270,6270,6270,600
|
|
20230705,101200,151562030,6280,6280,6280,6280,1017
|
|
20230705,101100,145175270,6280,6280,6280,6280,0
|
|
20230705,101000,145175270,6280,6280,6280,6280,120
|
|
20230705,100900,144421670,6280,6280,6280,6280,9
|
|
20230705,100800,144365150,6280,6280,6310,6280,236
|
|
20230705,100700,142883040,6280,6280,6280,6280,0
|
|
20230705,100600,142883040,6280,6310,6310,6280,971
|
|
20230705,100500,136772060,6320,6320,6320,6320,1
|
|
20230705,100400,136765740,6320,6320,6320,6320,0
|
|
20230705,100300,136765740,6320,6320,6320,6320,207
|
|
20230705,100200,135457500,6300,6300,6300,6300,220
|
|
20230705,100100,134071500,6300,6300,6300,6300,459
|
|
20230705,100000,131179800,6300,6300,6300,6300,191
|
|
20230705,095900,129976500,6300,6300,6300,6300,82
|
|
20230705,095800,129459900,6280,6280,6280,6280,0
|
|
20230705,095700,129459900,6280,6280,6280,6280,900
|
|
20230705,095600,123807900,6280,6280,6280,6280,20
|
|
20230705,095500,123682300,6280,6280,6280,6280,300
|
|
20230705,095400,121798300,6280,6280,6280,6280,655
|
|
20230705,095300,117684900,6280,6280,6280,6280,797
|
|
20230705,095200,112679740,6270,6280,6280,6270,317
|
|
20230705,095100,110689120,6300,6300,6300,6300,0
|
|
20230705,095000,110689120,6300,6300,6300,6300,1
|
|
20230705,094900,110682820,6290,6290,6290,6290,0
|
|
20230705,094800,110682820,6290,6290,6290,6290,0
|
|
20230705,094700,110682820,6290,6290,6290,6290,500
|
|
20230705,094600,107537820,6290,6290,6290,6290,170
|
|
20230705,094500,106468520,6290,6290,6290,6290,0
|
|
20230705,094400,106468520,6290,6290,6290,6290,10
|
|
20230705,094300,106405620,6280,6280,6280,6280,418
|
|
20230705,094200,103780580,6270,6270,6270,6270,0
|
|
20230705,094100,103780580,6270,6280,6280,6270,334
|
|
20230705,094000,101685390,6280,6280,6280,6280,260
|
|
20230705,093900,100052590,6330,6330,6330,6330,1
|
|
20230705,093800,100046260,6280,6280,6280,6280,596
|
|
20230705,093700,96303380,6280,6280,6280,6280,0
|
|
20230705,093600,96303380,6280,6280,6280,6280,2
|
|
20230705,093500,96290820,6280,6280,6280,6280,400
|
|
20230705,093400,93778820,6330,6330,6330,6330,270
|
|
20230705,093300,92069720,6320,6330,6330,6280,20
|
|
20230705,093200,91943930,6320,6280,6320,6280,295
|
|
20230705,093100,90079850,6280,6280,6280,6280,2000
|
|
20230705,093000,77519850,6280,6280,6290,6280,800
|
|
20230705,092900,72495800,6280,6280,6280,6280,1
|
|
20230705,092800,72489520,6280,6290,6290,6280,200
|
|
20230705,092700,71232560,6290,6290,6290,6290,22
|
|
20230705,092600,71094180,6280,6280,6280,6280,0
|
|
20230705,092500,71094180,6280,6280,6280,6280,0
|
|
20230705,092400,71094180,6280,6280,6280,6280,85
|
|
20230705,092300,70560380,6280,6300,6310,6280,983
|
|
20230705,092200,64376400,6320,6320,6320,6320,0
|
|
20230705,092100,64376400,6320,6320,6320,6320,0
|
|
20230705,092000,64376400,6320,6320,6320,6320,1421
|
|
20230705,091900,55395680,6330,6330,6330,6330,36
|
|
20230705,091800,55167800,6330,6330,6330,6320,267
|
|
20230705,091700,53478860,6330,6330,6330,6330,10
|
|
20230705,091600,53415560,6330,6350,6350,6330,106
|
|
20230705,091500,52742580,6350,6350,6350,6350,431
|
|
20230705,091400,50005730,6350,6350,6350,6350,41
|
|
20230705,091300,49745380,6350,6340,6350,6320,1091
|
|
20230705,091200,42841660,6340,6320,6340,6320,151
|
|
20230705,091100,41884830,6330,6320,6330,6320,577
|
|
20230705,091000,38234030,6260,6330,6340,6260,959
|
|
20230705,090900,32184800,6330,6320,6330,6320,318
|
|
20230705,090800,30174980,6310,6310,6310,6310,1032
|
|
20230705,090700,23663060,6280,6290,6290,6260,1205
|
|
20230705,090600,16109550,6290,6290,6290,6290,0
|
|
20230705,090500,16109550,6290,6310,6310,6290,315
|
|
20230705,090400,14128120,6310,6310,6310,6310,639
|
|
20230705,090300,10096030,6310,6320,6340,6310,661
|
|
20230705,090200,5923980,6310,6310,6310,6310,120
|
|
20230705,090100,5166780,6310,6310,6310,6310,35
|
|
20230705,090000,4945930,6310,6300,6310,6290,785
|