617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191400,804614840,6010,6010,6010,6010,1821
|
|
20230711,191300,804614840,6010,6010,6010,6010,0
|
|
20230711,191200,804614840,6010,6010,6010,6010,0
|
|
20230711,191100,804614840,6010,6010,6010,6010,0
|
|
20230711,191000,804614840,6010,6010,6010,6010,0
|
|
20230711,190900,804614840,6010,6010,6010,6010,0
|
|
20230711,190800,804614840,6010,6010,6010,6010,0
|
|
20230711,190700,804614840,6010,6010,6010,6010,0
|
|
20230711,190600,804614840,6010,6010,6010,6010,0
|
|
20230711,190500,804614840,6010,6010,6010,6010,0
|
|
20230711,190400,804614840,6010,6010,6010,6010,0
|
|
20230711,190300,804614840,6010,6010,6010,6010,0
|
|
20230711,190200,804614840,6010,6010,6010,6010,0
|
|
20230711,190100,804614840,6010,6010,6010,6010,0
|
|
20230711,190000,804614840,6010,6010,6010,6010,0
|
|
20230711,185900,804614840,6010,6010,6010,6010,0
|
|
20230711,185800,804614840,6010,6010,6010,6010,0
|
|
20230711,185700,804614840,6010,6010,6010,6010,0
|
|
20230711,185600,804614840,6010,6010,6010,6010,0
|
|
20230711,185500,804614840,6010,6010,6010,6010,0
|
|
20230711,185400,804614840,6010,6010,6010,6010,0
|
|
20230711,185300,804614840,6010,6010,6010,6010,0
|
|
20230711,185200,804614840,6010,6010,6010,6010,0
|
|
20230711,185100,804614840,6010,6010,6010,6010,0
|
|
20230711,185000,804614840,6010,6010,6010,6010,0
|
|
20230711,184900,804614840,6010,6010,6010,6010,0
|
|
20230711,184800,804614840,6010,6010,6010,6010,0
|
|
20230711,184700,804614840,6010,6010,6010,6010,0
|
|
20230711,184600,804614840,6010,6010,6010,6010,0
|
|
20230711,184500,804614840,6010,6010,6010,6010,0
|
|
20230711,184400,804614840,6010,6010,6010,6010,1821
|
|
20230711,184300,804614840,6010,6010,6010,6010,0
|
|
20230711,184200,804614840,6010,6010,6010,6010,0
|
|
20230711,184100,804614840,6010,6010,6010,6010,0
|
|
20230711,184000,804614840,6010,6010,6010,6010,0
|
|
20230711,183900,804614840,6010,6010,6010,6010,0
|
|
20230711,183800,804614840,6010,6010,6010,6010,0
|
|
20230711,183700,804614840,6010,6010,6010,6010,0
|
|
20230711,183600,804614840,6010,6010,6010,6010,0
|
|
20230711,183500,804614840,6010,6010,6010,6010,0
|
|
20230711,183400,804614840,6010,6010,6010,6010,0
|
|
20230711,183300,804614840,6010,6010,6010,6010,0
|
|
20230711,183200,804614840,6010,6010,6010,6010,0
|
|
20230711,183100,804614840,6010,6010,6010,6010,0
|
|
20230711,183000,804614840,6010,6010,6010,6010,0
|
|
20230711,182900,804614840,6010,6010,6010,6010,0
|
|
20230711,182800,804614840,6010,6010,6010,6010,0
|
|
20230711,182700,804614840,6010,6010,6010,6010,0
|
|
20230711,182600,804614840,6010,6010,6010,6010,0
|
|
20230711,182500,804614840,6010,6010,6010,6010,0
|
|
20230711,182400,804614840,6010,6010,6010,6010,0
|
|
20230711,182300,804614840,6010,6010,6010,6010,0
|
|
20230711,182200,804614840,6010,6010,6010,6010,0
|
|
20230711,182100,804614840,6010,6010,6010,6010,0
|
|
20230711,182000,804614840,6010,6010,6010,6010,0
|
|
20230711,181900,804614840,6010,6010,6010,6010,0
|
|
20230711,181800,804614840,6010,6010,6010,6010,0
|
|
20230711,181700,804614840,6010,6010,6010,6010,0
|
|
20230711,181600,804614840,6010,6010,6010,6010,0
|
|
20230711,181500,804614840,6010,6010,6010,6010,0
|
|
20230711,181400,804614840,6010,6010,6010,6010,1821
|
|
20230711,181300,804614840,6010,6010,6010,6010,0
|
|
20230711,181200,804614840,6010,6010,6010,6010,0
|
|
20230711,181100,804614840,6010,6010,6010,6010,0
|
|
20230711,181000,804614840,6010,6010,6010,6010,0
|
|
20230711,180900,804614840,6010,6010,6010,6010,0
|
|
20230711,180800,804614840,6010,6010,6010,6010,0
|
|
20230711,180700,804614840,6010,6010,6010,6010,0
|
|
20230711,180600,804614840,6010,6010,6010,6010,0
|
|
20230711,180500,804614840,6010,6010,6010,6010,0
|
|
20230711,180400,804614840,6010,6010,6010,6010,0
|
|
20230711,180300,804614840,6010,6010,6010,6010,0
|
|
20230711,180200,804614840,6010,6010,6010,6010,0
|
|
20230711,180100,804614840,6010,6010,6010,6010,0
|
|
20230711,180000,804614840,6010,6010,6010,6010,0
|
|
20230711,175900,804614840,6010,6010,6010,6010,0
|
|
20230711,175800,804614840,6010,6010,6010,6010,0
|
|
20230711,175700,804614840,6010,6010,6010,6010,0
|
|
20230711,175600,804614840,6010,6010,6010,6010,0
|
|
20230711,175500,804614840,6010,6010,6010,6010,0
|
|
20230711,175400,804614840,6010,6010,6010,6010,0
|
|
20230711,175300,804614840,6010,6010,6010,6010,0
|
|
20230711,175200,804614840,6010,6010,6010,6010,0
|
|
20230711,175100,804614840,6010,6010,6010,6010,0
|
|
20230711,175000,804614840,6010,6010,6010,6010,0
|
|
20230711,174900,804614840,6010,6010,6010,6010,0
|
|
20230711,174800,804614840,6010,6010,6010,6010,0
|
|
20230711,174700,804614840,6010,6010,6010,6010,0
|
|
20230711,174600,804614840,6010,6010,6010,6010,0
|
|
20230711,174500,804614840,6010,6010,6010,6010,0
|
|
20230711,174400,804614840,6010,6010,6010,6010,1821
|
|
20230711,174300,804614840,6010,6010,6010,6010,0
|
|
20230711,174200,804614840,6010,6010,6010,6010,0
|
|
20230711,174100,804614840,6010,6010,6010,6010,0
|
|
20230711,174000,804614840,6010,6010,6010,6010,0
|
|
20230711,173900,804614840,6010,6010,6010,6010,0
|
|
20230711,173800,804614840,6010,6010,6010,6010,0
|
|
20230711,173700,804614840,6010,6010,6010,6010,0
|
|
20230711,173600,804614840,6010,6010,6010,6010,0
|
|
20230711,173500,804614840,6010,6010,6010,6010,0
|
|
20230711,173400,804614840,6010,6010,6010,6010,0
|
|
20230711,173300,804614840,6010,6010,6010,6010,0
|
|
20230711,173200,804614840,6010,6010,6010,6010,0
|
|
20230711,173100,804614840,6010,6010,6010,6010,0
|
|
20230711,173000,804614840,6010,6010,6010,6010,0
|
|
20230711,172900,804614840,6010,6010,6010,6010,0
|
|
20230711,172800,804614840,6010,6010,6010,6010,0
|
|
20230711,172700,804614840,6010,6010,6010,6010,0
|
|
20230711,172600,804614840,6010,6010,6010,6010,0
|
|
20230711,172500,804614840,6010,6010,6010,6010,0
|
|
20230711,172400,804614840,6010,6010,6010,6010,0
|
|
20230711,172300,804614840,6010,6010,6010,6010,0
|
|
20230711,172200,804614840,6010,6010,6010,6010,0
|
|
20230711,172100,804614840,6010,6010,6010,6010,0
|
|
20230711,172000,804614840,6010,6010,6010,6010,0
|
|
20230711,171900,804614840,6010,6010,6010,6010,0
|
|
20230711,171800,804614840,6010,6010,6010,6010,0
|
|
20230711,171700,804614840,6010,6010,6010,6010,0
|
|
20230711,171600,804614840,6010,6010,6010,6010,0
|
|
20230711,171500,804614840,6010,6010,6010,6010,0
|
|
20230711,171400,804614840,6010,6010,6010,6010,1821
|
|
20230711,171300,804614840,6010,6010,6010,6010,0
|
|
20230711,171200,804614840,6010,6010,6010,6010,0
|
|
20230711,171100,804614840,6010,6010,6010,6010,0
|
|
20230711,171000,804614840,6010,6010,6010,6010,0
|
|
20230711,170900,804614840,6010,6010,6010,6010,0
|
|
20230711,170800,804614840,6010,6010,6010,6010,0
|
|
20230711,170700,804614840,6010,6010,6010,6010,0
|
|
20230711,170600,804614840,6010,6010,6010,6010,0
|
|
20230711,170500,804614840,6010,6010,6010,6010,0
|
|
20230711,170400,804614840,6010,6010,6010,6010,0
|
|
20230711,170300,804614840,6010,6010,6010,6010,0
|
|
20230711,170200,804614840,6010,6010,6010,6010,0
|
|
20230711,170100,804614840,6010,6010,6010,6010,0
|
|
20230711,170000,804614840,6010,6010,6010,6010,0
|
|
20230711,165900,804614840,6010,6010,6010,6010,0
|
|
20230711,165800,804614840,6010,6010,6010,6010,0
|
|
20230711,165700,804614840,6010,6010,6010,6010,0
|
|
20230711,165600,804614840,6010,6010,6010,6010,0
|
|
20230711,165500,804614840,6010,6010,6010,6010,0
|
|
20230711,165400,804614840,6010,6010,6010,6010,0
|
|
20230711,165300,804614840,6010,6010,6010,6010,0
|
|
20230711,165200,804614840,6010,6010,6010,6010,0
|
|
20230711,165100,804614840,6010,6010,6010,6010,0
|
|
20230711,165000,804614840,6010,6010,6010,6010,0
|
|
20230711,164900,804614840,6010,6010,6010,6010,0
|
|
20230711,164800,804614840,6010,6010,6010,6010,0
|
|
20230711,164700,804614840,6010,6010,6010,6010,0
|
|
20230711,164600,804614840,6010,6010,6010,6010,0
|
|
20230711,164500,804614840,6010,6010,6010,6010,0
|
|
20230711,164400,804614840,6010,6010,6010,6010,1821
|
|
20230711,164300,804614840,6010,6010,6010,6010,0
|
|
20230711,164200,804614840,6010,6010,6010,6010,0
|
|
20230711,164100,804614840,6010,6010,6010,6010,0
|
|
20230711,164000,804614840,6010,6010,6010,6010,0
|
|
20230711,163900,804614840,6010,6010,6010,6010,0
|
|
20230711,163800,804614840,6010,6010,6010,6010,0
|
|
20230711,163700,804614840,6010,6010,6010,6010,0
|
|
20230711,163600,804614840,6010,6010,6010,6010,0
|
|
20230711,163500,804614840,6010,6010,6010,6010,0
|
|
20230711,163400,804614840,6010,6010,6010,6010,0
|
|
20230711,163300,804614840,6010,6010,6010,6010,0
|
|
20230711,163200,804614840,6010,6010,6010,6010,0
|
|
20230711,163100,804614840,6010,6010,6010,6010,0
|
|
20230711,163000,804614840,6010,6010,6010,6010,0
|
|
20230711,162900,804614840,6010,6010,6010,6010,0
|
|
20230711,162800,804614840,6010,6010,6010,6010,0
|
|
20230711,162700,804614840,6010,6010,6010,6010,0
|
|
20230711,162600,804614840,6010,6010,6010,6010,0
|
|
20230711,162500,804614840,6010,6010,6010,6010,0
|
|
20230711,162400,804614840,6010,6010,6010,6010,0
|
|
20230711,162300,804614840,6010,6010,6010,6010,0
|
|
20230711,162200,804614840,6010,6010,6010,6010,0
|
|
20230711,162100,804614840,6010,6010,6010,6010,0
|
|
20230711,162000,804614840,6010,6010,6010,6010,0
|
|
20230711,161900,804614840,6010,6010,6010,6010,0
|
|
20230711,161800,804614840,6010,6010,6010,6010,0
|
|
20230711,161700,804614840,6010,6010,6010,6010,0
|
|
20230711,161600,804614840,6010,6010,6010,6010,0
|
|
20230711,161500,804614840,6010,6010,6010,6010,0
|
|
20230711,161400,804614840,6010,6010,6010,6010,1821
|
|
20230711,161300,804614840,6010,6010,6010,6010,0
|
|
20230711,161200,804614840,6010,6010,6010,6010,0
|
|
20230711,161100,804614840,6010,6010,6010,6010,0
|
|
20230711,161000,804614840,6010,6010,6010,6010,0
|
|
20230711,160900,804614840,6010,6010,6010,6010,0
|
|
20230711,160800,804614840,6010,6010,6010,6010,0
|
|
20230711,160700,804614840,6010,6010,6010,6010,0
|
|
20230711,160600,804614840,6010,6010,6010,6010,0
|
|
20230711,160500,804614840,6010,6010,6010,6010,0
|
|
20230711,160400,804614840,6010,6010,6010,6010,0
|
|
20230711,160300,804614840,6010,6010,6010,6010,0
|
|
20230711,160200,804614840,6010,6010,6010,6010,0
|
|
20230711,160100,804614840,6010,6010,6010,6010,0
|
|
20230711,160000,804614840,6010,6010,6010,6010,0
|
|
20230711,155900,804614840,6010,6010,6010,6010,0
|
|
20230711,155800,804614840,6010,6010,6010,6010,0
|
|
20230711,155700,804614840,6010,6010,6010,6010,0
|
|
20230711,155600,804614840,6010,6010,6010,6010,0
|
|
20230711,155500,804614840,6010,6010,6010,6010,0
|
|
20230711,155400,804614840,6010,6010,6010,6010,0
|
|
20230711,155300,804614840,6010,6010,6010,6010,0
|
|
20230711,155200,804614840,6010,6010,6010,6010,0
|
|
20230711,155100,804614840,6010,6010,6010,6010,0
|
|
20230711,155000,804614840,6010,6010,6010,6010,0
|
|
20230711,154900,804614840,6010,6010,6010,6010,0
|
|
20230711,154800,804614840,6010,6010,6010,6010,0
|
|
20230711,154700,804614840,6010,6010,6010,6010,0
|
|
20230711,154600,804614840,6010,6010,6010,6010,0
|
|
20230711,154500,804614840,6010,6010,6010,6010,0
|
|
20230711,154400,804614840,6010,6010,6010,6010,1821
|
|
20230711,154300,804614840,6010,6010,6010,6010,0
|
|
20230711,154200,804614840,6010,6010,6010,6010,0
|
|
20230711,154100,804614840,6010,6010,6010,6010,0
|
|
20230711,154000,804614840,6010,6010,6010,6010,0
|
|
20230711,153900,804614840,6010,6010,6010,6010,0
|
|
20230711,153800,804614840,6010,6010,6010,6010,0
|
|
20230711,153700,804614840,6010,6010,6010,6010,0
|
|
20230711,153600,804614840,6010,6010,6010,6010,0
|
|
20230711,153500,804614840,6010,6010,6010,6010,0
|
|
20230711,153400,804614840,6010,6010,6010,6010,0
|
|
20230711,153300,804614840,6010,6010,6010,6010,0
|
|
20230711,153200,804614840,6010,6010,6010,6010,0
|
|
20230711,153100,804614840,6010,6010,6010,6010,0
|
|
20230711,153000,804614840,6010,6010,6010,6010,1821
|
|
20230711,152900,793670630,6030,6030,6030,6030,0
|
|
20230711,152800,793670630,6030,6030,6030,6030,0
|
|
20230711,152700,793670630,6030,6030,6030,6030,0
|
|
20230711,152600,793670630,6030,6030,6030,6030,0
|
|
20230711,152500,793670630,6030,6030,6030,6030,0
|
|
20230711,152400,793670630,6030,6030,6030,6030,0
|
|
20230711,152300,793670630,6030,6030,6030,6030,0
|
|
20230711,152200,793670630,6030,6030,6030,6030,0
|
|
20230711,152100,793670630,6030,6030,6030,6030,0
|
|
20230711,152000,793670630,6030,6030,6030,6030,0
|
|
20230711,151900,793670630,6030,6030,6030,6030,1
|
|
20230711,151800,793664600,6010,6020,6020,6010,206
|
|
20230711,151700,792426490,6020,6030,6030,6020,1336
|
|
20230711,151600,784371540,6020,6010,6020,6010,51
|
|
20230711,151500,784064530,6010,6020,6020,6010,241
|
|
20230711,151400,782613760,6030,6030,6030,6030,120
|
|
20230711,151300,781890160,6020,6030,6030,6020,241
|
|
20230711,151200,780439320,6030,6030,6030,6030,140
|
|
20230711,151100,779595120,6020,6020,6020,6020,1
|
|
20230711,151000,779589100,6020,6010,6020,6010,358
|
|
20230711,150900,777434440,6020,6020,6020,6020,137
|
|
20230711,150800,776609700,6020,6030,6030,6020,503
|
|
20230711,150700,773576640,6020,6020,6020,6020,0
|
|
20230711,150600,773576640,6020,6020,6020,6020,0
|
|
20230711,150500,773576640,6020,6020,6020,6020,0
|
|
20230711,150400,773576640,6020,6020,6020,6020,260
|
|
20230711,150300,772011440,6020,6020,6020,6020,5
|
|
20230711,150200,771981340,6020,6020,6020,6020,100
|
|
20230711,150100,771379340,6020,6020,6020,6020,0
|
|
20230711,150000,771379340,6020,6020,6020,6020,500
|
|
20230711,145900,768369340,6020,6020,6020,6020,12
|
|
20230711,145800,768297100,6020,6030,6030,6020,35
|
|
20230711,145700,768086100,6030,6030,6030,6030,694
|
|
20230711,145600,763901280,6030,6030,6040,6030,1315
|
|
20230711,145500,755960680,6030,6030,6030,6030,5
|
|
20230711,145400,755930530,6030,6030,6030,6030,128
|
|
20230711,145300,755158690,6030,6030,6030,6030,12
|
|
20230711,145200,755086330,6030,6030,6030,6030,11
|
|
20230711,145100,755020000,6030,6030,6030,6030,315
|
|
20230711,145000,753120550,6020,6020,6020,6020,0
|
|
20230711,144900,753120550,6020,6020,6020,6020,0
|
|
20230711,144800,753120550,6020,6020,6020,6020,230
|
|
20230711,144700,751735950,6030,6030,6030,6030,0
|
|
20230711,144600,751735950,6030,6030,6030,6030,0
|
|
20230711,144500,751735950,6030,6030,6030,6030,400
|
|
20230711,144400,749323950,6030,6030,6030,6030,0
|
|
20230711,144300,749323950,6030,6030,6030,6030,0
|
|
20230711,144200,749323950,6030,6030,6030,6030,0
|
|
20230711,144100,749323950,6030,6030,6030,6030,0
|
|
20230711,144000,749323950,6030,6030,6030,6030,1
|
|
20230711,143900,749317920,6020,6020,6020,6020,0
|
|
20230711,143800,749317920,6020,6020,6020,6020,2
|
|
20230711,143700,749305880,6020,6000,6020,6000,637
|
|
20230711,143600,745481780,6020,6020,6020,6020,0
|
|
20230711,143500,745481780,6020,6020,6020,6020,0
|
|
20230711,143400,745481780,6020,6020,6020,6020,387
|
|
20230711,143300,743152040,5990,5990,5990,5990,0
|
|
20230711,143200,743152040,5990,5990,5990,5990,75
|
|
20230711,143100,742702790,5980,5980,5980,5980,0
|
|
20230711,143000,742702790,5980,5980,5980,5980,15
|
|
20230711,142900,742613090,6020,6020,6020,6020,400
|
|
20230711,142800,740205090,5990,5990,5990,5990,481
|
|
20230711,142700,737323900,5990,5990,5990,5990,0
|
|
20230711,142600,737323900,5990,5990,5990,5990,17
|
|
20230711,142500,737222070,5990,6010,6010,5990,128
|
|
20230711,142400,736453310,6020,6020,6020,6020,370
|
|
20230711,142300,734225910,6020,6020,6020,6020,142
|
|
20230711,142200,733371070,5990,5990,5990,5990,0
|
|
20230711,142100,733371070,5990,5990,5990,5990,42
|
|
20230711,142000,733119490,6010,6010,6010,6010,0
|
|
20230711,141900,733119490,6010,6010,6010,6010,0
|
|
20230711,141800,733119490,6010,6030,6030,6010,729
|
|
20230711,141700,728724220,6010,6020,6020,6010,609
|
|
20230711,141600,725058140,6010,6010,6010,6010,0
|
|
20230711,141500,725058140,6010,6010,6010,6010,2
|
|
20230711,141400,725046120,6020,6020,6020,6020,2
|
|
20230711,141300,725034080,6020,6020,6020,6020,0
|
|
20230711,141200,725034080,6020,6020,6020,6020,105
|
|
20230711,141100,724401980,5990,5990,5990,5990,0
|
|
20230711,141000,724401980,5990,6020,6020,5990,1200
|
|
20230711,140900,717203890,6010,6010,6010,6010,0
|
|
20230711,140800,717203890,6010,6010,6010,6010,0
|
|
20230711,140700,717203890,6010,6010,6010,6010,15
|
|
20230711,140600,717113740,6030,6030,6030,6030,17
|
|
20230711,140500,717011230,6040,6040,6040,6040,0
|
|
20230711,140400,717011230,6040,6040,6040,6020,221
|
|
20230711,140300,715680390,6030,6030,6030,6030,0
|
|
20230711,140200,715680390,6030,6030,6030,6030,170
|
|
20230711,140100,714655290,6030,6030,6030,6030,0
|
|
20230711,140000,714655290,6030,6030,6030,6030,0
|
|
20230711,135900,714655290,6030,6020,6030,5990,665
|
|
20230711,135800,710648490,6030,6030,6030,6030,5
|
|
20230711,135700,710618340,6030,6030,6030,6030,0
|
|
20230711,135600,710618340,6030,6030,6030,6030,0
|
|
20230711,135500,710618340,6030,6030,6030,6030,179
|
|
20230711,135400,709538970,6020,6020,6020,6020,0
|
|
20230711,135300,709538970,6020,6020,6020,6020,0
|
|
20230711,135200,709538970,6020,6020,6020,6020,0
|
|
20230711,135100,709538970,6020,6020,6020,6020,0
|
|
20230711,135000,709538970,6020,6020,6020,6020,534
|
|
20230711,134900,706324290,5980,5980,5980,5980,0
|
|
20230711,134800,706324290,5980,5980,5980,5980,0
|
|
20230711,134700,706324290,5980,6000,6000,5980,374
|
|
20230711,134600,704082840,6020,6020,6020,6020,0
|
|
20230711,134500,704082840,6020,6020,6020,6020,0
|
|
20230711,134400,704082840,6020,6020,6020,6020,721
|
|
20230711,134300,699742420,6000,6000,6000,6000,0
|
|
20230711,134200,699742420,6000,6000,6000,6000,166
|
|
20230711,134100,698746420,6000,6000,6000,6000,50
|
|
20230711,134000,698446420,6020,6020,6020,6020,0
|
|
20230711,133900,698446420,6020,6020,6020,6020,10
|
|
20230711,133800,698386220,6000,6000,6000,6000,5
|
|
20230711,133700,698356220,6000,6000,6000,6000,0
|
|
20230711,133600,698356220,6000,6000,6000,6000,1150
|
|
20230711,133500,691456220,6000,6000,6000,6000,53
|
|
20230711,133400,691138220,5990,5990,5990,5990,0
|
|
20230711,133300,691138220,5990,6020,6020,5990,51
|
|
20230711,133200,690832700,6020,6020,6020,6020,25
|
|
20230711,133100,690682200,5990,5990,5990,5990,0
|
|
20230711,133000,690682200,5990,5990,5990,5990,0
|
|
20230711,132900,690682200,5990,5990,5990,5990,30
|
|
20230711,132800,690502500,5990,5990,5990,5990,0
|
|
20230711,132700,690502500,5990,5990,5990,5990,0
|
|
20230711,132600,690502500,5990,5990,5990,5990,0
|
|
20230711,132500,690502500,5990,5990,5990,5990,0
|
|
20230711,132400,690502500,5990,5990,5990,5990,300
|
|
20230711,132300,688705500,5990,5990,5990,5990,100
|
|
20230711,132200,688106500,5990,5990,5990,5990,0
|
|
20230711,132100,688106500,5990,5990,5990,5990,0
|
|
20230711,132000,688106500,5990,5990,5990,5990,0
|
|
20230711,131900,688106500,5990,5990,5990,5990,200
|
|
20230711,131800,686908500,5980,5980,5980,5980,0
|
|
20230711,131700,686908500,5980,5980,5980,5980,0
|
|
20230711,131600,686908500,5980,5980,5980,5980,0
|
|
20230711,131500,686908500,5980,6000,6000,5980,106
|
|
20230711,131400,686273600,6000,6000,6000,6000,266
|
|
20230711,131300,684677600,6010,6010,6010,6010,0
|
|
20230711,131200,684677600,6010,6010,6010,6010,91
|
|
20230711,131100,684130690,6020,6020,6020,6020,10
|
|
20230711,131000,684070490,6020,6020,6020,6020,9
|
|
20230711,130900,684016310,5990,5990,5990,5990,9
|
|
20230711,130800,683962400,5980,5980,5980,5980,0
|
|
20230711,130700,683962400,5980,5980,5980,5980,0
|
|
20230711,130600,683962400,5980,5980,5980,5980,0
|
|
20230711,130500,683962400,5980,5980,5980,5980,0
|
|
20230711,130400,683962400,5980,5980,5980,5980,0
|
|
20230711,130300,683962400,5980,5980,5980,5980,0
|
|
20230711,130200,683962400,5980,5980,5980,5980,0
|
|
20230711,130100,683962400,5980,5980,5980,5980,0
|
|
20230711,130000,683962400,5980,5990,6020,5970,2608
|
|
20230711,125900,668341530,6010,6010,6010,6010,11
|
|
20230711,125800,668275420,6010,6010,6010,6010,2
|
|
20230711,125700,668263400,6010,6010,6010,6010,0
|
|
20230711,125600,668263400,6010,6010,6010,6010,3
|
|
20230711,125500,668245370,6010,6010,6010,6010,505
|
|
20230711,125400,665210320,5960,5990,5990,5960,3655
|
|
20230711,125300,643389600,6010,6010,6010,6010,99
|
|
20230711,125200,642794610,6010,6010,6020,6010,1365
|
|
20230711,125100,634579490,5970,5970,5970,5970,0
|
|
20230711,125000,634579490,5970,5980,5980,5970,131
|
|
20230711,124900,633797220,5970,6000,6000,5970,1791
|
|
20230711,124800,623093020,5990,5990,5990,5990,0
|
|
20230711,124700,623093020,5990,5990,5990,5990,0
|
|
20230711,124600,623093020,5990,5990,5990,5990,0
|
|
20230711,124500,623093020,5990,6000,6000,5990,100
|
|
20230711,124400,622493570,5990,5990,5990,5990,0
|
|
20230711,124300,622493570,5990,5990,5990,5990,50
|
|
20230711,124200,622194070,6020,6020,6020,6020,18
|
|
20230711,124100,622085710,6000,6000,6020,6000,700
|
|
20230711,124000,617885510,6020,6020,6020,6020,0
|
|
20230711,123900,617885510,6020,6020,6020,6020,0
|
|
20230711,123800,617885510,6020,6020,6020,6020,5
|
|
20230711,123700,617855410,5990,5990,5990,5990,0
|
|
20230711,123600,617855410,5990,5990,5990,5990,100
|
|
20230711,123500,617256410,5990,5990,5990,5990,0
|
|
20230711,123400,617256410,5990,5990,6000,5990,100
|
|
20230711,123300,616657310,5990,6000,6000,5990,193
|
|
20230711,123200,615499740,6000,6000,6000,6000,1369
|
|
20230711,123100,607285740,6000,6000,6000,6000,0
|
|
20230711,123000,607285740,6000,6000,6000,6000,0
|
|
20230711,122900,607285740,6000,6000,6000,6000,2298
|
|
20230711,122800,593497740,5990,5990,5990,5990,0
|
|
20230711,122700,593497740,5990,5990,5990,5990,0
|
|
20230711,122600,593497740,5990,5990,5990,5990,0
|
|
20230711,122500,593497740,5990,5990,5990,5990,0
|
|
20230711,122400,593497740,5990,5990,5990,5990,300
|
|
20230711,122300,591700740,5990,5990,5990,5990,300
|
|
20230711,122200,589903740,5990,6020,6020,5990,200
|
|
20230711,122100,588703200,6020,6020,6020,6020,2
|
|
20230711,122000,588691160,6000,6010,6010,6000,152
|
|
20230711,121900,587779150,6020,6020,6020,6020,0
|
|
20230711,121800,587779150,6020,6020,6020,6020,7
|
|
20230711,121700,587737010,6020,6020,6020,6020,0
|
|
20230711,121600,587737010,6020,6020,6020,6020,0
|
|
20230711,121500,587737010,6020,6020,6020,6020,0
|
|
20230711,121400,587737010,6020,6020,6020,6020,1
|
|
20230711,121300,587730990,6020,6020,6020,6020,0
|
|
20230711,121200,587730990,6020,6020,6020,6020,0
|
|
20230711,121100,587730990,6020,6020,6020,6020,5
|
|
20230711,121000,587700890,6020,6020,6020,6020,2
|
|
20230711,120900,587688850,6000,6000,6000,6000,3
|
|
20230711,120800,587670850,6020,6020,6020,6020,0
|
|
20230711,120700,587670850,6020,6000,6020,6000,14
|
|
20230711,120600,587586770,6000,6000,6000,6000,0
|
|
20230711,120500,587586770,6000,6000,6000,6000,114
|
|
20230711,120400,586902770,6000,6000,6000,6000,400
|
|
20230711,120300,584502770,5990,5990,5990,5990,204
|
|
20230711,120200,583280810,5990,5990,5990,5990,107
|
|
20230711,120100,582639880,5990,5990,5990,5990,0
|
|
20230711,120000,582639880,5990,6000,6000,5990,80
|
|
20230711,115900,582160360,6010,6010,6010,6010,180
|
|
20230711,115800,581078560,6020,6020,6020,6020,0
|
|
20230711,115700,581078560,6020,6020,6020,6020,0
|
|
20230711,115600,581078560,6020,6020,6020,6020,16
|
|
20230711,115500,580982240,6010,6010,6010,6010,1
|
|
20230711,115400,580976230,6010,6010,6010,6010,1
|
|
20230711,115300,580970220,6020,6020,6020,6020,0
|
|
20230711,115200,580970220,6020,6020,6020,6020,0
|
|
20230711,115100,580970220,6020,6020,6020,6020,0
|
|
20230711,115000,580970220,6020,6020,6020,6020,502
|
|
20230711,114900,577948180,6020,6010,6020,6010,230
|
|
20230711,114800,576563680,6000,6000,6000,6000,0
|
|
20230711,114700,576563680,6000,6000,6000,6000,6
|
|
20230711,114600,576527680,5990,5990,5990,5990,0
|
|
20230711,114500,576527680,5990,5990,5990,5990,215
|
|
20230711,114400,575239830,6000,6000,6000,6000,1501
|
|
20230711,114300,566233830,6000,6000,6000,6000,2
|
|
20230711,114200,566221830,6000,6000,6000,6000,0
|
|
20230711,114100,566221830,6000,6000,6000,6000,0
|
|
20230711,114000,566221830,6000,6000,6000,6000,141
|
|
20230711,113900,565375830,6000,6000,6000,6000,0
|
|
20230711,113800,565375830,6000,6000,6000,6000,473
|
|
20230711,113700,562537830,6000,6000,6000,6000,0
|
|
20230711,113600,562537830,6000,6000,6000,6000,10
|
|
20230711,113500,562477830,6000,6000,6000,6000,1
|
|
20230711,113400,562471830,6000,6000,6000,6000,100
|
|
20230711,113300,561871830,6000,6000,6000,6000,400
|
|
20230711,113200,559471830,5980,5980,5980,5980,3
|
|
20230711,113100,559453890,5980,5980,5980,5980,164
|
|
20230711,113000,558473170,6000,6000,6000,6000,4
|
|
20230711,112900,558449170,6000,6000,6000,6000,33
|
|
20230711,112800,558251170,5970,5970,5970,5970,300
|
|
20230711,112700,556460170,5970,5970,5970,5970,0
|
|
20230711,112600,556460170,5970,5970,5970,5970,0
|
|
20230711,112500,556460170,5970,5970,5970,5970,158
|
|
20230711,112400,555516910,6000,6000,6000,6000,550
|
|
20230711,112300,552216910,5980,5980,5980,5980,0
|
|
20230711,112200,552216910,5980,5980,5980,5980,1320
|
|
20230711,112100,544323310,5980,5980,5980,5980,130
|
|
20230711,112000,543545910,5980,5980,5980,5980,0
|
|
20230711,111900,543545910,5980,5980,5980,5980,50
|
|
20230711,111800,543246910,5980,5980,5980,5980,100
|
|
20230711,111700,542648910,5980,5980,5980,5980,134
|
|
20230711,111600,541847590,5990,5990,5990,5990,66
|
|
20230711,111500,541452250,5990,5990,5990,5990,53
|
|
20230711,111400,541134780,5990,5990,5990,5990,29
|
|
20230711,111300,540961070,5990,5990,5990,5990,1
|
|
20230711,111200,540955080,6000,6000,6000,6000,2
|
|
20230711,111100,540943080,5990,5990,5990,5990,350
|
|
20230711,111000,538846580,6000,6000,6000,6000,0
|
|
20230711,110900,538846580,6000,6000,6000,6000,0
|
|
20230711,110800,538846580,6000,6000,6000,6000,0
|
|
20230711,110700,538846580,6000,6000,6000,6000,7
|
|
20230711,110600,538804580,6000,6000,6000,6000,0
|
|
20230711,110500,538804580,6000,6000,6000,6000,0
|
|
20230711,110400,538804580,6000,6000,6000,6000,0
|
|
20230711,110300,538804580,6000,6000,6000,6000,0
|
|
20230711,110200,538804580,6000,6000,6000,6000,500
|
|
20230711,110100,535804580,6000,6000,6000,6000,0
|
|
20230711,110000,535804580,6000,6000,6000,6000,0
|
|
20230711,105900,535804580,6000,6000,6000,6000,0
|
|
20230711,105800,535804580,6000,6000,6000,6000,0
|
|
20230711,105700,535804580,6000,6000,6000,6000,200
|
|
20230711,105600,534604580,6000,6000,6000,6000,1
|
|
20230711,105500,534598580,5970,5970,5970,5970,25
|
|
20230711,105400,534449330,6000,6000,6000,6000,0
|
|
20230711,105300,534449330,6000,6000,6000,6000,0
|
|
20230711,105200,534449330,6000,6000,6000,6000,0
|
|
20230711,105100,534449330,6000,6000,6000,6000,0
|
|
20230711,105000,534449330,6000,6000,6000,6000,0
|
|
20230711,104900,534449330,6000,6000,6000,6000,1075
|
|
20230711,104800,527999330,6010,6010,6010,6010,10
|
|
20230711,104700,527939230,6010,6010,6010,6010,1
|
|
20230711,104600,527933220,6020,6020,6020,6020,0
|
|
20230711,104500,527933220,6020,6020,6020,6020,0
|
|
20230711,104400,527933220,6020,6010,6020,6010,652
|
|
20230711,104300,524008270,6020,6020,6020,6020,0
|
|
20230711,104200,524008270,6020,6020,6020,6020,0
|
|
20230711,104100,524008270,6020,6010,6020,6010,26
|
|
20230711,104000,523851970,6020,6020,6020,6020,1
|
|
20230711,103900,523845950,6010,6010,6010,6010,10
|
|
20230711,103800,523785850,6010,6010,6010,6010,468
|
|
20230711,103700,520973170,6000,6000,6000,6000,300
|
|
20230711,103600,519173170,6000,6000,6000,6000,14
|
|
20230711,103500,519089170,5970,5970,5970,5970,0
|
|
20230711,103400,519089170,5970,6000,6000,5970,1284
|
|
20230711,103300,511412550,6000,6000,6000,6000,200
|
|
20230711,103200,510212550,6010,6010,6010,6010,4
|
|
20230711,103100,510188510,6000,6000,6000,6000,243
|
|
20230711,103000,508730510,5970,5970,5970,5970,0
|
|
20230711,102900,508730510,5970,5970,5970,5970,100
|
|
20230711,102800,508133510,5970,5970,5970,5970,0
|
|
20230711,102700,508133510,5970,5970,5970,5970,1
|
|
20230711,102600,508127540,5970,5970,5970,5970,199
|
|
20230711,102500,506939510,5970,5970,6000,5970,306
|
|
20230711,102400,505112600,5970,5970,5970,5970,0
|
|
20230711,102300,505112600,5970,5970,5970,5960,678
|
|
20230711,102200,501066420,5970,5970,5970,5970,30
|
|
20230711,102100,500887320,6000,6000,6000,6000,36
|
|
20230711,102000,500671320,6000,6000,6000,6000,0
|
|
20230711,101900,500671320,6000,6000,6000,6000,9
|
|
20230711,101800,500617320,5970,5980,5980,5970,217
|
|
20230711,101700,499320990,5970,5970,5970,5970,110
|
|
20230711,101600,498664290,5990,5990,5990,5990,27
|
|
20230711,101500,498502560,5980,5980,5980,5980,0
|
|
20230711,101400,498502560,5980,5990,5990,5970,1870
|
|
20230711,101300,487330570,6030,6020,6030,6020,80
|
|
20230711,101200,486848640,5990,6000,6040,5990,357
|
|
20230711,101100,484709140,6000,6010,6040,6000,629
|
|
20230711,101000,480930400,6010,6050,6050,6010,61
|
|
20230711,100900,480563610,6020,6020,6020,6020,0
|
|
20230711,100800,480563610,6020,6020,6020,6020,200
|
|
20230711,100700,479359610,6020,6030,6030,6020,501
|
|
20230711,100600,476343190,6050,6050,6050,6050,5
|
|
20230711,100500,476312940,6050,6050,6050,6050,91
|
|
20230711,100400,475762390,6050,6040,6050,6040,1079
|
|
20230711,100300,469245190,6040,6030,6040,6030,1411
|
|
20230711,100200,460724550,6030,6030,6030,6030,134
|
|
20230711,100100,459916530,6030,6000,6030,6000,215
|
|
20230711,100000,458621580,6000,6000,6000,6000,20
|
|
20230711,095900,458501580,6000,6000,6000,6000,100
|
|
20230711,095800,457901580,6000,6000,6000,6000,200
|
|
20230711,095700,456701580,5990,5990,5990,5990,0
|
|
20230711,095600,456701580,5990,6000,6030,5990,706
|
|
20230711,095500,452469580,6030,6030,6030,6030,0
|
|
20230711,095400,452469580,6030,6030,6030,6030,0
|
|
20230711,095300,452469580,6030,6030,6030,6030,215
|
|
20230711,095200,451173130,6030,6030,6030,6030,0
|
|
20230711,095100,451173130,6030,6020,6030,6020,237
|
|
20230711,095000,449746210,6000,6000,6000,6000,16
|
|
20230711,094900,449650210,6000,6000,6000,6000,41
|
|
20230711,094800,449404210,6000,6000,6000,6000,1367
|
|
20230711,094700,441202210,5970,5970,6000,5970,1449
|
|
20230711,094600,432518680,5980,6040,6040,5980,1986
|
|
20230711,094500,420592500,6050,6060,6060,6050,212
|
|
20230711,094400,419308780,6060,6050,6060,6050,166
|
|
20230711,094300,418304470,6050,6050,6050,6050,0
|
|
20230711,094200,418304470,6050,6040,6050,6040,229
|
|
20230711,094100,416920430,6040,6040,6040,6040,112
|
|
20230711,094000,416243950,6040,6040,6040,6040,24
|
|
20230711,093900,416098990,6010,6010,6010,6010,292
|
|
20230711,093800,414344070,6060,6050,6060,6010,5875
|
|
20230711,093700,378970780,6070,6070,6070,6070,1
|
|
20230711,093600,378964710,6040,6050,6050,6040,3000
|
|
20230711,093500,360828260,6090,6060,6090,6040,800
|
|
20230711,093400,355966910,6060,6070,6070,6060,286
|
|
20230711,093300,354231050,6070,6070,6070,6070,26
|
|
20230711,093200,354073230,6040,6070,6070,6040,2349
|
|
20230711,093100,339869900,6060,6160,6160,5970,7843
|
|
20230711,093000,292413210,6170,6100,6180,6070,22722
|
|
20230711,092900,152799500,6120,6060,6120,6060,472
|
|
20230711,092800,149917050,6050,6090,6090,6050,786
|
|
20230711,092700,145132470,6090,6000,6140,6000,10103
|
|
20230711,092600,83631280,6000,6000,6000,6000,0
|
|
20230711,092500,83631280,6000,5980,6000,5980,21
|
|
20230711,092400,83505320,6010,6010,6010,6010,0
|
|
20230711,092300,83505320,6010,6010,6010,6010,533
|
|
20230711,092200,80301990,6020,6020,6020,6020,133
|
|
20230711,092100,79501330,6010,5990,6010,5990,1534
|
|
20230711,092000,70289980,5990,6020,6020,5990,520
|
|
20230711,091900,67165990,6010,6000,6010,6000,1265
|
|
20230711,091800,59571070,6010,6010,6010,6010,64
|
|
20230711,091700,59186430,6000,6020,6020,6000,233
|
|
20230711,091600,57785430,6030,6050,6050,6030,26
|
|
20230711,091500,57628150,6060,6060,6060,6060,50
|
|
20230711,091400,57325150,6070,6000,6070,6000,289
|
|
20230711,091300,55582580,6000,5990,6000,5980,1133
|
|
20230711,091200,48785950,5990,6000,6000,5990,174
|
|
20230711,091100,47743160,6020,6000,6020,6000,1407
|
|
20230711,091000,39298980,6000,6000,6000,6000,39
|
|
20230711,090900,39064980,5980,6000,6000,5980,365
|
|
20230711,090800,36881580,6000,6000,6000,6000,1
|
|
20230711,090700,36875580,5990,6010,6020,5990,373
|
|
20230711,090600,34638780,5990,5920,6000,5910,1246
|
|
20230711,090500,27194540,5930,5930,5930,5930,120
|
|
20230711,090400,26482940,5920,5940,5950,5920,1024
|
|
20230711,090300,20394670,5940,5930,5940,5930,264
|
|
20230711,090200,18827150,5950,5910,5950,5910,112
|
|
20230711,090100,18162430,5900,5880,5900,5880,400
|
|
20230711,090000,15802470,5870,5850,5870,5850,2699
|