617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191400,721894310,6070,6070,6070,6070,1785
|
|
20230728,191300,721894310,6070,6070,6070,6070,0
|
|
20230728,191200,721894310,6070,6070,6070,6070,0
|
|
20230728,191100,721894310,6070,6070,6070,6070,0
|
|
20230728,191000,721894310,6070,6070,6070,6070,0
|
|
20230728,190900,721894310,6070,6070,6070,6070,0
|
|
20230728,190800,721894310,6070,6070,6070,6070,0
|
|
20230728,190700,721894310,6070,6070,6070,6070,0
|
|
20230728,190600,721894310,6070,6070,6070,6070,0
|
|
20230728,190500,721894310,6070,6070,6070,6070,0
|
|
20230728,190400,721894310,6070,6070,6070,6070,0
|
|
20230728,190300,721894310,6070,6070,6070,6070,0
|
|
20230728,190200,721894310,6070,6070,6070,6070,0
|
|
20230728,190100,721894310,6070,6070,6070,6070,0
|
|
20230728,190000,721894310,6070,6070,6070,6070,0
|
|
20230728,185900,721894310,6070,6070,6070,6070,0
|
|
20230728,185800,721894310,6070,6070,6070,6070,0
|
|
20230728,185700,721894310,6070,6070,6070,6070,0
|
|
20230728,185600,721894310,6070,6070,6070,6070,0
|
|
20230728,185500,721894310,6070,6070,6070,6070,0
|
|
20230728,185400,721894310,6070,6070,6070,6070,0
|
|
20230728,185300,721894310,6070,6070,6070,6070,0
|
|
20230728,185200,721894310,6070,6070,6070,6070,0
|
|
20230728,185100,721894310,6070,6070,6070,6070,0
|
|
20230728,185000,721894310,6070,6070,6070,6070,0
|
|
20230728,184900,721894310,6070,6070,6070,6070,0
|
|
20230728,184800,721894310,6070,6070,6070,6070,0
|
|
20230728,184700,721894310,6070,6070,6070,6070,0
|
|
20230728,184600,721894310,6070,6070,6070,6070,0
|
|
20230728,184500,721894310,6070,6070,6070,6070,0
|
|
20230728,184400,721894310,6070,6070,6070,6070,1785
|
|
20230728,184300,721894310,6070,6070,6070,6070,0
|
|
20230728,184200,721894310,6070,6070,6070,6070,0
|
|
20230728,184100,721894310,6070,6070,6070,6070,0
|
|
20230728,184000,721894310,6070,6070,6070,6070,0
|
|
20230728,183900,721894310,6070,6070,6070,6070,0
|
|
20230728,183800,721894310,6070,6070,6070,6070,0
|
|
20230728,183700,721894310,6070,6070,6070,6070,0
|
|
20230728,183600,721894310,6070,6070,6070,6070,0
|
|
20230728,183500,721894310,6070,6070,6070,6070,0
|
|
20230728,183400,721894310,6070,6070,6070,6070,0
|
|
20230728,183300,721894310,6070,6070,6070,6070,0
|
|
20230728,183200,721894310,6070,6070,6070,6070,0
|
|
20230728,183100,721894310,6070,6070,6070,6070,0
|
|
20230728,183000,721894310,6070,6070,6070,6070,0
|
|
20230728,182900,721894310,6070,6070,6070,6070,0
|
|
20230728,182800,721894310,6070,6070,6070,6070,0
|
|
20230728,182700,721894310,6070,6070,6070,6070,0
|
|
20230728,182600,721894310,6070,6070,6070,6070,0
|
|
20230728,182500,721894310,6070,6070,6070,6070,0
|
|
20230728,182400,721894310,6070,6070,6070,6070,0
|
|
20230728,182300,721894310,6070,6070,6070,6070,0
|
|
20230728,182200,721894310,6070,6070,6070,6070,0
|
|
20230728,182100,721894310,6070,6070,6070,6070,0
|
|
20230728,182000,721894310,6070,6070,6070,6070,0
|
|
20230728,181900,721894310,6070,6070,6070,6070,0
|
|
20230728,181800,721894310,6070,6070,6070,6070,0
|
|
20230728,181700,721894310,6070,6070,6070,6070,0
|
|
20230728,181600,721894310,6070,6070,6070,6070,0
|
|
20230728,181500,721894310,6070,6070,6070,6070,0
|
|
20230728,181400,721894310,6070,6070,6070,6070,1785
|
|
20230728,181300,721894310,6070,6070,6070,6070,0
|
|
20230728,181200,721894310,6070,6070,6070,6070,0
|
|
20230728,181100,721894310,6070,6070,6070,6070,0
|
|
20230728,181000,721894310,6070,6070,6070,6070,0
|
|
20230728,180900,721894310,6070,6070,6070,6070,0
|
|
20230728,180800,721894310,6070,6070,6070,6070,0
|
|
20230728,180700,721894310,6070,6070,6070,6070,0
|
|
20230728,180600,721894310,6070,6070,6070,6070,0
|
|
20230728,180500,721894310,6070,6070,6070,6070,0
|
|
20230728,180400,721894310,6070,6070,6070,6070,0
|
|
20230728,180300,721894310,6070,6070,6070,6070,0
|
|
20230728,180200,721894310,6070,6070,6070,6070,0
|
|
20230728,180100,721894310,6070,6070,6070,6070,0
|
|
20230728,180000,721894310,6070,6070,6070,6070,0
|
|
20230728,175900,721894310,6070,6070,6070,6070,0
|
|
20230728,175800,721894310,6070,6070,6070,6070,0
|
|
20230728,175700,721894310,6070,6070,6070,6070,0
|
|
20230728,175600,721894310,6070,6070,6070,6070,0
|
|
20230728,175500,721894310,6070,6070,6070,6070,0
|
|
20230728,175400,721894310,6070,6070,6070,6070,0
|
|
20230728,175300,721894310,6070,6070,6070,6070,0
|
|
20230728,175200,721894310,6070,6070,6070,6070,0
|
|
20230728,175100,721894310,6070,6070,6070,6070,0
|
|
20230728,175000,721894310,6070,6070,6070,6070,0
|
|
20230728,174900,721894310,6070,6070,6070,6070,0
|
|
20230728,174800,721894310,6070,6070,6070,6070,0
|
|
20230728,174700,721894310,6070,6070,6070,6070,0
|
|
20230728,174600,721894310,6070,6070,6070,6070,0
|
|
20230728,174500,721894310,6070,6070,6070,6070,0
|
|
20230728,174400,721894310,6070,6070,6070,6070,1785
|
|
20230728,174300,721894310,6070,6070,6070,6070,0
|
|
20230728,174200,721894310,6070,6070,6070,6070,0
|
|
20230728,174100,721894310,6070,6070,6070,6070,0
|
|
20230728,174000,721894310,6070,6070,6070,6070,0
|
|
20230728,173900,721894310,6070,6070,6070,6070,0
|
|
20230728,173800,721894310,6070,6070,6070,6070,0
|
|
20230728,173700,721894310,6070,6070,6070,6070,0
|
|
20230728,173600,721894310,6070,6070,6070,6070,0
|
|
20230728,173500,721894310,6070,6070,6070,6070,0
|
|
20230728,173400,721894310,6070,6070,6070,6070,0
|
|
20230728,173300,721894310,6070,6070,6070,6070,0
|
|
20230728,173200,721894310,6070,6070,6070,6070,0
|
|
20230728,173100,721894310,6070,6070,6070,6070,0
|
|
20230728,173000,721894310,6070,6070,6070,6070,0
|
|
20230728,172900,721894310,6070,6070,6070,6070,0
|
|
20230728,172800,721894310,6070,6070,6070,6070,0
|
|
20230728,172700,721894310,6070,6070,6070,6070,0
|
|
20230728,172600,721894310,6070,6070,6070,6070,0
|
|
20230728,172500,721894310,6070,6070,6070,6070,0
|
|
20230728,172400,721894310,6070,6070,6070,6070,0
|
|
20230728,172300,721894310,6070,6070,6070,6070,0
|
|
20230728,172200,721894310,6070,6070,6070,6070,0
|
|
20230728,172100,721894310,6070,6070,6070,6070,0
|
|
20230728,172000,721894310,6070,6070,6070,6070,0
|
|
20230728,171900,721894310,6070,6070,6070,6070,0
|
|
20230728,171800,721894310,6070,6070,6070,6070,0
|
|
20230728,171700,721894310,6070,6070,6070,6070,0
|
|
20230728,171600,721894310,6070,6070,6070,6070,0
|
|
20230728,171500,721894310,6070,6070,6070,6070,0
|
|
20230728,171400,721894310,6070,6070,6070,6070,1785
|
|
20230728,171300,721894310,6070,6070,6070,6070,0
|
|
20230728,171200,721894310,6070,6070,6070,6070,0
|
|
20230728,171100,721894310,6070,6070,6070,6070,0
|
|
20230728,171000,721894310,6070,6070,6070,6070,0
|
|
20230728,170900,721894310,6070,6070,6070,6070,0
|
|
20230728,170800,721894310,6070,6070,6070,6070,0
|
|
20230728,170700,721894310,6070,6070,6070,6070,0
|
|
20230728,170600,721894310,6070,6070,6070,6070,0
|
|
20230728,170500,721894310,6070,6070,6070,6070,0
|
|
20230728,170400,721894310,6070,6070,6070,6070,0
|
|
20230728,170300,721894310,6070,6070,6070,6070,0
|
|
20230728,170200,721894310,6070,6070,6070,6070,0
|
|
20230728,170100,721894310,6070,6070,6070,6070,0
|
|
20230728,170000,721894310,6070,6070,6070,6070,0
|
|
20230728,165900,721894310,6070,6070,6070,6070,0
|
|
20230728,165800,721894310,6070,6070,6070,6070,0
|
|
20230728,165700,721894310,6070,6070,6070,6070,0
|
|
20230728,165600,721894310,6070,6070,6070,6070,0
|
|
20230728,165500,721894310,6070,6070,6070,6070,0
|
|
20230728,165400,721894310,6070,6070,6070,6070,0
|
|
20230728,165300,721894310,6070,6070,6070,6070,0
|
|
20230728,165200,721894310,6070,6070,6070,6070,0
|
|
20230728,165100,721894310,6070,6070,6070,6070,0
|
|
20230728,165000,721894310,6070,6070,6070,6070,0
|
|
20230728,164900,721894310,6070,6070,6070,6070,0
|
|
20230728,164800,721894310,6070,6070,6070,6070,0
|
|
20230728,164700,721894310,6070,6070,6070,6070,0
|
|
20230728,164600,721894310,6070,6070,6070,6070,0
|
|
20230728,164500,721894310,6070,6070,6070,6070,0
|
|
20230728,164400,721894310,6070,6070,6070,6070,1785
|
|
20230728,164300,721894310,6070,6070,6070,6070,0
|
|
20230728,164200,721894310,6070,6070,6070,6070,0
|
|
20230728,164100,721894310,6070,6070,6070,6070,0
|
|
20230728,164000,721894310,6070,6070,6070,6070,0
|
|
20230728,163900,721894310,6070,6070,6070,6070,0
|
|
20230728,163800,721894310,6070,6070,6070,6070,0
|
|
20230728,163700,721894310,6070,6070,6070,6070,0
|
|
20230728,163600,721894310,6070,6070,6070,6070,0
|
|
20230728,163500,721894310,6070,6070,6070,6070,0
|
|
20230728,163400,721894310,6070,6070,6070,6070,0
|
|
20230728,163300,721894310,6070,6070,6070,6070,0
|
|
20230728,163200,721894310,6070,6070,6070,6070,0
|
|
20230728,163100,721894310,6070,6070,6070,6070,0
|
|
20230728,163000,721894310,6070,6070,6070,6070,0
|
|
20230728,162900,721894310,6070,6070,6070,6070,0
|
|
20230728,162800,721894310,6070,6070,6070,6070,0
|
|
20230728,162700,721894310,6070,6070,6070,6070,0
|
|
20230728,162600,721894310,6070,6070,6070,6070,0
|
|
20230728,162500,721894310,6070,6070,6070,6070,0
|
|
20230728,162400,721894310,6070,6070,6070,6070,0
|
|
20230728,162300,721894310,6070,6070,6070,6070,0
|
|
20230728,162200,721894310,6070,6070,6070,6070,0
|
|
20230728,162100,721894310,6070,6070,6070,6070,0
|
|
20230728,162000,721894310,6070,6070,6070,6070,0
|
|
20230728,161900,721894310,6070,6070,6070,6070,0
|
|
20230728,161800,721894310,6070,6070,6070,6070,0
|
|
20230728,161700,721894310,6070,6070,6070,6070,0
|
|
20230728,161600,721894310,6070,6070,6070,6070,0
|
|
20230728,161500,721894310,6070,6070,6070,6070,0
|
|
20230728,161400,721894310,6070,6070,6070,6070,1785
|
|
20230728,161300,721894310,6070,6070,6070,6070,0
|
|
20230728,161200,721894310,6070,6070,6070,6070,0
|
|
20230728,161100,721894310,6070,6070,6070,6070,0
|
|
20230728,161000,721894310,6070,6070,6070,6070,0
|
|
20230728,160900,721894310,6070,6070,6070,6070,0
|
|
20230728,160800,721894310,6070,6070,6070,6070,0
|
|
20230728,160700,721894310,6070,6070,6070,6070,0
|
|
20230728,160600,721894310,6070,6070,6070,6070,0
|
|
20230728,160500,721894310,6070,6070,6070,6070,0
|
|
20230728,160400,721894310,6070,6070,6070,6070,0
|
|
20230728,160300,721894310,6070,6070,6070,6070,0
|
|
20230728,160200,721894310,6070,6070,6070,6070,0
|
|
20230728,160100,721894310,6070,6070,6070,6070,0
|
|
20230728,160000,721894310,6070,6070,6070,6070,0
|
|
20230728,155900,721894310,6070,6070,6070,6070,0
|
|
20230728,155800,721894310,6070,6070,6070,6070,0
|
|
20230728,155700,721894310,6070,6070,6070,6070,0
|
|
20230728,155600,721894310,6070,6070,6070,6070,0
|
|
20230728,155500,721894310,6070,6070,6070,6070,0
|
|
20230728,155400,721894310,6070,6070,6070,6070,0
|
|
20230728,155300,721894310,6070,6070,6070,6070,0
|
|
20230728,155200,721894310,6070,6070,6070,6070,0
|
|
20230728,155100,721894310,6070,6070,6070,6070,0
|
|
20230728,155000,721894310,6070,6070,6070,6070,0
|
|
20230728,154900,721894310,6070,6070,6070,6070,0
|
|
20230728,154800,721894310,6070,6070,6070,6070,0
|
|
20230728,154700,721894310,6070,6070,6070,6070,0
|
|
20230728,154600,721894310,6070,6070,6070,6070,0
|
|
20230728,154500,721894310,6070,6070,6070,6070,0
|
|
20230728,154400,721894310,6070,6070,6070,6070,1785
|
|
20230728,154300,721894310,6070,6070,6070,6070,0
|
|
20230728,154200,721894310,6070,6070,6070,6070,0
|
|
20230728,154100,721894310,6070,6070,6070,6070,0
|
|
20230728,154000,721894310,6070,6070,6070,6070,0
|
|
20230728,153900,721894310,6070,6070,6070,6070,0
|
|
20230728,153800,721894310,6070,6070,6070,6070,0
|
|
20230728,153700,721894310,6070,6070,6070,6070,0
|
|
20230728,153600,721894310,6070,6070,6070,6070,0
|
|
20230728,153500,721894310,6070,6070,6070,6070,0
|
|
20230728,153400,721894310,6070,6070,6070,6070,0
|
|
20230728,153300,721894310,6070,6070,6070,6070,0
|
|
20230728,153200,721894310,6070,6070,6070,6070,0
|
|
20230728,153100,721894310,6070,6070,6070,6070,0
|
|
20230728,153000,721894310,6070,6070,6070,6070,1785
|
|
20230728,152900,711059360,6070,6070,6070,6070,0
|
|
20230728,152800,711059360,6070,6070,6070,6070,0
|
|
20230728,152700,711059360,6070,6070,6070,6070,0
|
|
20230728,152600,711059360,6070,6070,6070,6070,0
|
|
20230728,152500,711059360,6070,6070,6070,6070,0
|
|
20230728,152400,711059360,6070,6070,6070,6070,0
|
|
20230728,152300,711059360,6070,6070,6070,6070,0
|
|
20230728,152200,711059360,6070,6070,6070,6070,0
|
|
20230728,152100,711059360,6070,6070,6070,6070,0
|
|
20230728,152000,711059360,6070,6070,6070,6070,0
|
|
20230728,151900,711059360,6070,6070,6070,6060,181
|
|
20230728,151800,709960770,6070,6070,6070,6070,13
|
|
20230728,151700,709881860,6070,6070,6070,6070,6
|
|
20230728,151600,709845440,6040,6060,6060,6030,611
|
|
20230728,151500,706153260,6060,6060,6060,6060,9
|
|
20230728,151400,706098720,6060,6060,6060,6060,45
|
|
20230728,151300,705826020,6060,6060,6060,6060,201
|
|
20230728,151200,704607960,6070,6070,6070,6070,186
|
|
20230728,151100,703478940,6070,6110,6110,6050,1807
|
|
20230728,151000,692484160,6110,6110,6110,6110,200
|
|
20230728,150900,691262160,6100,6100,6100,6100,0
|
|
20230728,150800,691262160,6100,6120,6120,6100,1788
|
|
20230728,150700,680328200,6130,6130,6130,6130,0
|
|
20230728,150600,680328200,6130,6120,6130,6120,142
|
|
20230728,150500,679459150,6130,6120,6130,6120,2041
|
|
20230728,150400,666957780,6110,6110,6120,6110,681
|
|
20230728,150300,662796750,6110,6100,6110,6100,725
|
|
20230728,150200,658373760,6120,6100,6120,6100,1598
|
|
20230728,150100,648618980,6100,6100,6100,6100,26
|
|
20230728,150000,648460380,6090,6090,6090,6090,984
|
|
20230728,145900,642467820,6090,6080,6090,6080,335
|
|
20230728,145800,640428720,6080,6060,6080,6060,8
|
|
20230728,145700,640380220,6080,6070,6080,6070,515
|
|
20230728,145600,637253640,6070,6060,6070,6060,85
|
|
20230728,145500,636738490,6050,6050,6080,6050,1398
|
|
20230728,145400,628264370,6040,6040,6040,6040,0
|
|
20230728,145300,628264370,6040,6040,6040,6040,105
|
|
20230728,145200,627630170,6040,6040,6040,6040,0
|
|
20230728,145100,627630170,6040,6040,6040,6040,0
|
|
20230728,145000,627630170,6040,6040,6040,6040,0
|
|
20230728,144900,627630170,6040,6040,6040,6040,0
|
|
20230728,144800,627630170,6040,6040,6040,6040,0
|
|
20230728,144700,627630170,6040,6040,6040,6040,557
|
|
20230728,144600,624265890,6040,6040,6040,6040,128
|
|
20230728,144500,623492770,6050,6040,6050,6040,541
|
|
20230728,144400,620225080,6030,6030,6030,6030,164
|
|
20230728,144300,619236160,6040,6030,6040,6030,118
|
|
20230728,144200,618524260,6050,6050,6050,6050,1
|
|
20230728,144100,618518210,6040,6040,6040,6040,24
|
|
20230728,144000,618373250,6040,6040,6040,6040,0
|
|
20230728,143900,618373250,6040,6040,6040,6040,86
|
|
20230728,143800,617853810,6040,6040,6040,6040,150
|
|
20230728,143700,616947810,6030,6030,6030,6030,83
|
|
20230728,143600,616447320,6040,6040,6040,6040,163
|
|
20230728,143500,615462800,6040,6040,6040,6040,165
|
|
20230728,143400,614466200,6040,6040,6040,6040,0
|
|
20230728,143300,614466200,6040,6030,6040,6030,306
|
|
20230728,143200,612618000,6040,6040,6040,6040,90
|
|
20230728,143100,612074400,6040,6040,6040,6040,91
|
|
20230728,143000,611524760,6060,6050,6060,6050,1652
|
|
20230728,142900,601526740,6040,6040,6040,6040,0
|
|
20230728,142800,601526740,6040,6040,6040,6040,0
|
|
20230728,142700,601526740,6040,6040,6040,6040,67
|
|
20230728,142600,601122060,6040,6040,6040,6040,104
|
|
20230728,142500,600493900,6050,6050,6050,6050,1
|
|
20230728,142400,600487850,6040,6030,6050,6030,603
|
|
20230728,142300,596849170,6030,6030,6030,6030,1
|
|
20230728,142200,596843140,6040,6040,6040,6040,0
|
|
20230728,142100,596843140,6040,6030,6040,6030,1545
|
|
20230728,142000,587526110,6050,6050,6050,6050,0
|
|
20230728,141900,587526110,6050,6050,6050,6050,1
|
|
20230728,141800,587520060,6030,6030,6030,6030,83
|
|
20230728,141700,587019570,6040,6040,6040,6040,0
|
|
20230728,141600,587019570,6040,6040,6040,6040,0
|
|
20230728,141500,587019570,6040,6040,6040,6040,5
|
|
20230728,141400,586989370,6030,6050,6050,6030,111
|
|
20230728,141300,586319540,6040,6030,6040,6030,373
|
|
20230728,141200,584070110,6030,6030,6030,6030,5
|
|
20230728,141100,584039960,6030,6030,6030,6030,724
|
|
20230728,141000,579674240,6040,6030,6040,6030,84
|
|
20230728,140900,579167700,6040,6040,6040,6040,1
|
|
20230728,140800,579161660,6040,6040,6040,6040,0
|
|
20230728,140700,579161660,6040,6040,6040,6040,823
|
|
20230728,140600,574190740,6050,6050,6050,6050,0
|
|
20230728,140500,574190740,6050,6050,6050,6050,0
|
|
20230728,140400,574190740,6050,6050,6050,6050,0
|
|
20230728,140300,574190740,6050,6050,6050,6040,85
|
|
20230728,140200,573677310,6050,6070,6070,6040,171
|
|
20230728,140100,572643570,6040,6050,6050,6040,440
|
|
20230728,140000,569984670,6060,6060,6060,6060,232
|
|
20230728,135900,568578750,6090,6090,6090,6090,0
|
|
20230728,135800,568578750,6090,6090,6090,6090,0
|
|
20230728,135700,568578750,6090,6090,6090,6090,0
|
|
20230728,135600,568578750,6090,6080,6090,6080,84
|
|
20230728,135500,568068020,6070,6060,6080,6060,2279
|
|
20230728,135400,554233990,6070,6070,6070,6070,1
|
|
20230728,135300,554227920,6050,6050,6050,6050,30
|
|
20230728,135200,554046420,6060,6060,6060,6060,0
|
|
20230728,135100,554046420,6060,6060,6060,6060,0
|
|
20230728,135000,554046420,6060,6050,6060,6050,165
|
|
20230728,134900,553046720,6050,6040,6050,6040,291
|
|
20230728,134800,551286350,6040,6040,6040,6040,324
|
|
20230728,134700,549329390,6040,6050,6050,6040,520
|
|
20230728,134600,546183930,6060,6060,6060,6060,0
|
|
20230728,134500,546183930,6060,6060,6060,6060,0
|
|
20230728,134400,546183930,6060,6060,6060,6060,87
|
|
20230728,134300,545656710,6060,6060,6060,6060,0
|
|
20230728,134200,545656710,6060,6060,6060,6060,141
|
|
20230728,134100,544802250,6060,6070,6070,6060,305
|
|
20230728,134000,542951900,6080,6080,6080,6080,0
|
|
20230728,133900,542951900,6080,6080,6080,6080,0
|
|
20230728,133800,542951900,6080,6070,6080,6070,31
|
|
20230728,133700,542763720,6070,6070,6070,6070,197
|
|
20230728,133600,541567930,6070,6050,6070,6050,1214
|
|
20230728,133500,534211560,6050,6050,6050,6050,0
|
|
20230728,133400,534211560,6050,6050,6050,6050,200
|
|
20230728,133300,533001560,6050,6050,6050,6050,0
|
|
20230728,133200,533001560,6050,6050,6050,6050,100
|
|
20230728,133100,532396560,6060,6060,6060,6060,0
|
|
20230728,133000,532396560,6060,6060,6060,6060,0
|
|
20230728,132900,532396560,6060,6060,6060,6060,1
|
|
20230728,132800,532390500,6040,6040,6040,6040,0
|
|
20230728,132700,532390500,6040,6040,6040,6040,83
|
|
20230728,132600,531889180,6060,6060,6060,6060,0
|
|
20230728,132500,531889180,6060,6040,6060,6040,413
|
|
20230728,132400,529394640,6060,6060,6060,6060,0
|
|
20230728,132300,529394640,6060,6060,6060,6060,0
|
|
20230728,132200,529394640,6060,6060,6060,6060,0
|
|
20230728,132100,529394640,6060,6060,6060,6060,50
|
|
20230728,132000,529091640,6050,6050,6050,6050,90
|
|
20230728,131900,528547140,6040,6040,6050,6040,1033
|
|
20230728,131800,522307310,6040,6040,6040,6040,82
|
|
20230728,131700,521812030,6040,6040,6040,6040,82
|
|
20230728,131600,521316750,6060,6060,6060,6060,1
|
|
20230728,131500,521310690,6060,6050,6060,6050,1115
|
|
20230728,131400,514564730,6040,6040,6040,6040,82
|
|
20230728,131300,514069450,6050,6050,6050,6050,177
|
|
20230728,131200,512998600,6050,6050,6050,6050,482
|
|
20230728,131100,510082500,6050,6050,6050,6050,83
|
|
20230728,131000,509580350,6060,6060,6060,6060,0
|
|
20230728,130900,509580350,6060,6060,6060,6060,0
|
|
20230728,130800,509580350,6060,6060,6060,6060,0
|
|
20230728,130700,509580350,6060,6060,6060,6060,0
|
|
20230728,130600,509580350,6060,6060,6060,6060,0
|
|
20230728,130500,509580350,6060,6050,6060,6050,123
|
|
20230728,130400,508836190,6050,6050,6050,6050,155
|
|
20230728,130300,507898440,6070,6030,6070,6030,530
|
|
20230728,130200,504701970,6030,6030,6030,6030,327
|
|
20230728,130100,502730160,6040,6060,6060,6040,704
|
|
20230728,130000,498469140,6060,6040,6060,6040,1198
|
|
20230728,125900,491227960,6050,6050,6050,6050,0
|
|
20230728,125800,491227960,6050,6050,6050,6050,0
|
|
20230728,125700,491227960,6050,6050,6050,6050,0
|
|
20230728,125600,491227960,6050,6050,6050,6050,2
|
|
20230728,125500,491215860,6040,6040,6040,6040,0
|
|
20230728,125400,491215860,6040,6030,6040,6030,1899
|
|
20230728,125300,479751840,6040,6040,6040,6040,4
|
|
20230728,125200,479727680,6030,6030,6030,6030,108
|
|
20230728,125100,479076440,6030,6030,6030,6030,0
|
|
20230728,125000,479076440,6030,6030,6030,6030,229
|
|
20230728,124900,477695570,6030,6030,6030,6030,404
|
|
20230728,124800,475259450,6030,6030,6030,6030,1
|
|
20230728,124700,475253420,6030,6030,6030,6030,0
|
|
20230728,124600,475253420,6030,6030,6030,6030,16
|
|
20230728,124500,475156940,6030,6030,6030,6030,0
|
|
20230728,124400,475156940,6030,6050,6050,6030,1292
|
|
20230728,124300,467352770,6050,6050,6050,6050,0
|
|
20230728,124200,467352770,6050,6060,6060,6050,763
|
|
20230728,124100,462736600,6060,6060,6060,6060,2
|
|
20230728,124000,462724480,6050,6050,6050,6050,0
|
|
20230728,123900,462724480,6050,6050,6050,6050,0
|
|
20230728,123800,462724480,6050,6060,6060,6050,52
|
|
20230728,123700,462409860,6070,6070,6070,6070,1
|
|
20230728,123600,462403790,6060,6050,6060,6050,75
|
|
20230728,123500,461949300,6070,6070,6070,6070,0
|
|
20230728,123400,461949300,6070,6050,6070,6050,151
|
|
20230728,123300,461035730,6050,6070,6070,6050,468
|
|
20230728,123200,458197320,6070,6070,6070,6070,0
|
|
20230728,123100,458197320,6070,6070,6070,6060,318
|
|
20230728,123000,456268750,6080,6080,6080,6070,524
|
|
20230728,122900,453085350,6100,6050,6100,6050,2347
|
|
20230728,122800,438874560,6050,6050,6050,6050,208
|
|
20230728,122700,437616160,6050,6050,6050,6050,0
|
|
20230728,122600,437616160,6050,6050,6050,6050,11
|
|
20230728,122500,437549610,6050,6050,6050,6050,12
|
|
20230728,122400,437477010,6050,6050,6050,6050,0
|
|
20230728,122300,437477010,6050,6040,6050,6040,677
|
|
20230728,122200,433385510,6040,6040,6040,6040,1
|
|
20230728,122100,433379470,6030,6030,6030,6030,683
|
|
20230728,122000,429260980,6030,6030,6030,6030,0
|
|
20230728,121900,429260980,6030,6030,6030,6030,0
|
|
20230728,121800,429260980,6030,6030,6030,6030,0
|
|
20230728,121700,429260980,6030,6030,6030,6030,0
|
|
20230728,121600,429260980,6030,6030,6030,6030,0
|
|
20230728,121500,429260980,6030,6030,6030,6030,0
|
|
20230728,121400,429260980,6030,6040,6040,6030,1960
|
|
20230728,121300,417428910,6050,6050,6050,6050,0
|
|
20230728,121200,417428910,6050,6050,6050,6050,0
|
|
20230728,121100,417428910,6050,6050,6050,6050,10
|
|
20230728,121000,417368410,6050,6050,6050,6050,7
|
|
20230728,120900,417326060,6050,6050,6050,6050,0
|
|
20230728,120800,417326060,6050,6050,6050,6050,0
|
|
20230728,120700,417326060,6050,6050,6050,6050,0
|
|
20230728,120600,417326060,6050,6050,6050,6050,1
|
|
20230728,120500,417320010,6050,6040,6050,6040,111
|
|
20230728,120400,416648910,6050,6050,6050,6050,47
|
|
20230728,120300,416364560,6050,6050,6050,6050,0
|
|
20230728,120200,416364560,6050,6050,6050,6050,2
|
|
20230728,120100,416352460,6050,6050,6050,6050,0
|
|
20230728,120000,416352460,6050,6050,6050,6050,2
|
|
20230728,115900,416340360,6050,6050,6050,6050,2
|
|
20230728,115800,416328260,6050,6050,6050,6050,0
|
|
20230728,115700,416328260,6050,6050,6050,6050,10
|
|
20230728,115600,416267760,6050,6050,6050,6050,6
|
|
20230728,115500,416231460,6050,6050,6050,6050,4
|
|
20230728,115400,416207260,6040,6040,6040,6040,0
|
|
20230728,115300,416207260,6040,6040,6040,6040,0
|
|
20230728,115200,416207260,6040,6040,6040,6040,1014
|
|
20230728,115100,410082700,6050,6050,6050,6050,0
|
|
20230728,115000,410082700,6050,6050,6050,6050,1271
|
|
20230728,114900,402393150,6070,6070,6070,6070,1
|
|
20230728,114800,402387080,6050,6050,6050,6050,28
|
|
20230728,114700,402217680,6050,6050,6050,6050,100
|
|
20230728,114600,401612680,6070,6070,6070,6070,0
|
|
20230728,114500,401612680,6070,6060,6070,6060,66
|
|
20230728,114400,401212670,6060,6060,6060,6060,1497
|
|
20230728,114300,392140850,6070,6070,6070,6070,0
|
|
20230728,114200,392140850,6070,6060,6070,6060,62
|
|
20230728,114100,391764540,6060,6060,6060,6060,0
|
|
20230728,114000,391764540,6060,6060,6060,6060,0
|
|
20230728,113900,391764540,6060,6060,6060,6060,0
|
|
20230728,113800,391764540,6060,6070,6070,6060,362
|
|
20230728,113700,389567920,6070,6070,6070,6070,0
|
|
20230728,113600,389567920,6070,6070,6070,6070,20
|
|
20230728,113500,389446520,6070,6070,6070,6070,0
|
|
20230728,113400,389446520,6070,6070,6070,6070,0
|
|
20230728,113300,389446520,6070,6070,6070,6070,0
|
|
20230728,113200,389446520,6070,6070,6070,6070,0
|
|
20230728,113100,389446520,6070,6070,6070,6070,0
|
|
20230728,113000,389446520,6070,6070,6070,6070,22
|
|
20230728,112900,389312980,6070,6070,6070,6070,0
|
|
20230728,112800,389312980,6070,6070,6070,6070,5
|
|
20230728,112700,389282630,6070,6070,6070,6070,0
|
|
20230728,112600,389282630,6070,6070,6070,6070,3
|
|
20230728,112500,389264420,6070,6070,6070,6070,0
|
|
20230728,112400,389264420,6070,6070,6070,6070,300
|
|
20230728,112300,387443420,6070,6070,6070,6070,243
|
|
20230728,112200,385968410,6080,6080,6080,6080,77
|
|
20230728,112100,385500250,6080,6080,6080,6080,103
|
|
20230728,112000,384874010,6090,6090,6090,6090,376
|
|
20230728,111900,382584170,6090,6070,6090,6070,1191
|
|
20230728,111800,375352890,6070,6070,6070,6070,0
|
|
20230728,111700,375352890,6070,6070,6070,6070,0
|
|
20230728,111600,375352890,6070,6070,6070,6070,0
|
|
20230728,111500,375352890,6070,6070,6070,6070,6
|
|
20230728,111400,375316470,6050,6050,6050,6050,0
|
|
20230728,111300,375316470,6050,6060,6060,6050,215
|
|
20230728,111200,374014390,6060,6070,6070,6060,112
|
|
20230728,111100,373334920,6060,6060,6060,6060,82
|
|
20230728,111000,372838000,6070,6070,6070,6070,0
|
|
20230728,110900,372838000,6070,6060,6070,6060,885
|
|
20230728,110800,367472840,6060,6060,6060,6060,0
|
|
20230728,110700,367472840,6060,6060,6060,6060,30
|
|
20230728,110600,367291040,6060,6060,6060,6060,242
|
|
20230728,110500,365824520,6060,6060,6060,6060,538
|
|
20230728,110400,362564240,6050,6050,6050,6050,0
|
|
20230728,110300,362564240,6050,6050,6050,6050,0
|
|
20230728,110200,362564240,6050,6050,6050,6050,40
|
|
20230728,110100,362322240,6050,6050,6050,6050,82
|
|
20230728,110000,361826140,6050,6050,6050,6050,4
|
|
20230728,105900,361801940,6060,6060,6060,6060,0
|
|
20230728,105800,361801940,6060,6060,6060,6060,0
|
|
20230728,105700,361801940,6060,6060,6060,6060,0
|
|
20230728,105600,361801940,6060,6060,6060,6060,1
|
|
20230728,105500,361795880,6060,6060,6060,6060,20
|
|
20230728,105400,361674680,6060,6050,6060,6050,2
|
|
20230728,105300,361662570,6060,6060,6060,6060,23
|
|
20230728,105200,361523190,6050,6060,6060,6050,613
|
|
20230728,105100,357810170,6070,6070,6070,6070,0
|
|
20230728,105000,357810170,6070,6070,6070,6070,91
|
|
20230728,104900,357257800,6070,6070,6070,6070,1
|
|
20230728,104800,357251730,6060,6060,6060,6060,0
|
|
20230728,104700,357251730,6060,6060,6060,6060,585
|
|
20230728,104600,353706630,6060,6060,6060,6060,146
|
|
20230728,104500,352821870,6060,6060,6060,6060,0
|
|
20230728,104400,352821870,6060,6060,6060,6060,31
|
|
20230728,104300,352634010,6060,6060,6060,6060,21
|
|
20230728,104200,352506750,6060,6060,6060,6060,0
|
|
20230728,104100,352506750,6060,6060,6060,6060,98
|
|
20230728,104000,351912870,6060,6060,6060,6060,241
|
|
20230728,103900,350452410,6060,6060,6060,6060,0
|
|
20230728,103800,350452410,6060,6060,6060,6060,149
|
|
20230728,103700,349549470,6040,6040,6040,6040,0
|
|
20230728,103600,349549470,6040,6040,6040,6040,2
|
|
20230728,103500,349537390,6050,6050,6050,6050,83
|
|
20230728,103400,349035240,6060,6060,6060,6060,0
|
|
20230728,103300,349035240,6060,6060,6060,6060,386
|
|
20230728,103200,346696080,6050,6050,6050,6050,97
|
|
20230728,103100,346109230,6050,6050,6050,6050,0
|
|
20230728,103000,346109230,6050,6030,6050,6030,167
|
|
20230728,102900,345102120,6020,6020,6040,6010,1747
|
|
20230728,102800,334565860,6030,6020,6030,6020,703
|
|
20230728,102700,330333060,6010,6010,6010,6010,2
|
|
20230728,102600,330321040,6010,6010,6010,6010,83
|
|
20230728,102500,329822210,6020,6020,6020,6020,364
|
|
20230728,102400,327630930,6020,6030,6030,6020,266
|
|
20230728,102300,326029510,6020,6020,6020,6020,0
|
|
20230728,102200,326029510,6020,6020,6020,6020,3
|
|
20230728,102100,326011450,6020,6020,6020,6020,10
|
|
20230728,102000,325951250,6020,6020,6020,6020,2
|
|
20230728,101900,325939210,6040,6040,6040,6040,0
|
|
20230728,101800,325939210,6040,6030,6040,6030,397
|
|
20230728,101700,323545280,6040,6040,6040,6020,622
|
|
20230728,101600,319795750,6060,6050,6060,6050,155
|
|
20230728,101500,318857990,6050,6020,6050,6020,310
|
|
20230728,101400,316989730,6020,6030,6030,6010,106
|
|
20230728,101300,316351040,6030,6050,6060,6030,355
|
|
20230728,101200,314206500,6050,6060,6060,6010,1626
|
|
20230728,101100,304372900,6080,6010,6080,6010,1732
|
|
20230728,101000,293902250,6010,6010,6010,6010,1
|
|
20230728,100900,293896240,6000,6000,6000,6000,62
|
|
20230728,100800,293524240,6020,6020,6020,6020,103
|
|
20230728,100700,292904180,6030,6000,6030,5990,250
|
|
20230728,100600,291405340,6030,6010,6030,6010,188
|
|
20230728,100500,290275440,6010,6040,6040,6000,540
|
|
20230728,100400,287018810,6040,6030,6040,6030,45
|
|
20230728,100300,286747350,6000,6020,6030,5980,1152
|
|
20230728,100200,279830060,6040,6040,6040,6040,5
|
|
20230728,100100,279799860,6040,6040,6040,6040,0
|
|
20230728,100000,279799860,6040,6000,6040,5990,547
|
|
20230728,095900,276513490,6000,6000,6000,6000,0
|
|
20230728,095800,276513490,6000,6000,6000,6000,0
|
|
20230728,095700,276513490,6000,5980,6000,5960,335
|
|
20230728,095600,274511820,5980,5960,5980,5960,419
|
|
20230728,095500,272010420,5960,5990,6010,5960,767
|
|
20230728,095400,267428770,6030,6030,6030,6030,2
|
|
20230728,095300,267416710,5990,5980,6030,5970,707
|
|
20230728,095200,263182880,5980,5970,6020,5970,3482
|
|
20230728,095100,242383520,5960,5960,5960,5930,538
|
|
20230728,095000,239183600,5960,5980,5980,5950,696
|
|
20230728,094900,235033790,5980,5980,6000,5970,5677
|
|
20230728,094800,201035790,5990,5990,5990,5950,337
|
|
20230728,094700,199025240,5990,5990,5990,5990,70
|
|
20230728,094600,198605940,5990,5970,5990,5970,348
|
|
20230728,094500,196527180,5960,6000,6010,5960,879
|
|
20230728,094400,191269290,6040,6030,6040,6000,355
|
|
20230728,094300,189138460,5990,6030,6030,5970,512
|
|
20230728,094200,186072170,6000,6000,6030,5980,1234
|
|
20230728,094100,178678230,6000,6020,6060,6000,1301
|
|
20230728,094000,170817330,6040,6000,6040,6000,13
|
|
20230728,093900,170739010,6010,6040,6040,5980,301
|
|
20230728,093800,168928590,6040,6040,6040,6040,25
|
|
20230728,093700,168777590,6040,5920,6040,5920,3292
|
|
20230728,093600,149199200,5670,5670,5670,5670,0
|
|
20230728,093500,149199200,5670,6020,6050,5670,3681
|
|
20230728,093400,127249360,6050,6050,6050,6030,558
|
|
20230728,093300,123882000,6050,6040,6050,6040,143
|
|
20230728,093200,123017680,6050,6080,6090,6050,801
|
|
20230728,093100,118165290,6080,6080,6080,6080,440
|
|
20230728,093000,115490090,6100,6080,6100,6060,95
|
|
20230728,092900,114913900,6060,6080,6110,6050,1528
|
|
20230728,092800,105649470,6080,6080,6080,6080,9
|
|
20230728,092700,105594750,6080,6090,6090,6080,781
|
|
20230728,092600,100844360,6100,6090,6100,6090,76
|
|
20230728,092500,100381510,6090,6090,6090,6090,164
|
|
20230728,092400,99382750,6100,6110,6140,6100,382
|
|
20230728,092300,97049910,6120,6120,6120,6120,108
|
|
20230728,092200,96388950,6140,6140,6140,6140,354
|
|
20230728,092100,94215390,6120,6110,6120,6110,454
|
|
20230728,092000,91438650,6140,6110,6140,6110,403
|
|
20230728,091900,88973600,6090,6100,6110,6060,840
|
|
20230728,091800,83862240,6110,6100,6120,6100,278
|
|
20230728,091700,82165580,6110,6120,6120,6110,604
|
|
20230728,091600,78473730,6130,6140,6140,6130,355
|
|
20230728,091500,76296930,6150,6170,6170,6150,178
|
|
20230728,091400,75201080,6170,6160,6170,6150,48
|
|
20230728,091300,74905220,6180,6150,6180,6150,507
|
|
20230728,091200,71773650,6160,6170,6170,6160,257
|
|
20230728,091100,70188420,6140,6140,6140,6140,20
|
|
20230728,091000,70065620,6120,6180,6180,6110,1273
|
|
20230728,090900,62233890,6180,6180,6180,6180,145
|
|
20230728,090800,61337790,6180,6190,6200,6170,541
|
|
20230728,090700,57989650,6180,6160,6180,6140,1218
|
|
20230728,090600,50481760,6150,6110,6150,6110,833
|
|
20230728,090500,45379320,6100,6110,6110,6080,400
|
|
20230728,090400,42942700,6110,6160,6160,6110,727
|
|
20230728,090300,38484130,6160,6150,6160,6150,165
|
|
20230728,090200,37469310,6160,6190,6190,6160,3070
|
|
20230728,090100,18474000,6200,6160,6200,6150,2116
|
|
20230728,090000,5415510,6160,6170,6170,6110,880
|