580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183700,813476620,6220,6220,6220,6220,3514
|
|
20230705,183600,813476620,6220,6220,6220,6220,0
|
|
20230705,183500,813476620,6220,6220,6220,6220,0
|
|
20230705,183400,813476620,6220,6220,6220,6220,0
|
|
20230705,183300,813476620,6220,6220,6220,6220,0
|
|
20230705,183200,813476620,6220,6220,6220,6220,0
|
|
20230705,183100,813476620,6220,6220,6220,6220,0
|
|
20230705,183000,813476620,6220,6220,6220,6220,0
|
|
20230705,182900,813476620,6220,6220,6220,6220,0
|
|
20230705,182800,813476620,6220,6220,6220,6220,0
|
|
20230705,182700,813476620,6220,6220,6220,6220,0
|
|
20230705,182600,813476620,6220,6220,6220,6220,0
|
|
20230705,182500,813476620,6220,6220,6220,6220,0
|
|
20230705,182400,813476620,6220,6220,6220,6220,0
|
|
20230705,182300,813476620,6220,6220,6220,6220,0
|
|
20230705,182200,813476620,6220,6220,6220,6220,0
|
|
20230705,182100,813476620,6220,6220,6220,6220,0
|
|
20230705,182000,813476620,6220,6220,6220,6220,0
|
|
20230705,181900,813476620,6220,6220,6220,6220,0
|
|
20230705,181800,813476620,6220,6220,6220,6220,0
|
|
20230705,181700,813476620,6220,6220,6220,6220,0
|
|
20230705,181600,813476620,6220,6220,6220,6220,0
|
|
20230705,181500,813476620,6220,6220,6220,6220,0
|
|
20230705,181400,813476620,6220,6220,6220,6220,0
|
|
20230705,181300,813476620,6220,6220,6220,6220,0
|
|
20230705,181200,813476620,6220,6220,6220,6220,0
|
|
20230705,181100,813476620,6220,6220,6220,6220,0
|
|
20230705,181000,813476620,6220,6220,6220,6220,0
|
|
20230705,180900,813476620,6220,6220,6220,6220,0
|
|
20230705,180800,813476620,6220,6220,6220,6220,0
|
|
20230705,180700,813476620,6220,6220,6220,6220,3514
|
|
20230705,180600,813476620,6220,6220,6220,6220,0
|
|
20230705,180500,813476620,6220,6220,6220,6220,0
|
|
20230705,180400,813476620,6220,6220,6220,6220,0
|
|
20230705,180300,813476620,6220,6220,6220,6220,0
|
|
20230705,180200,813476620,6220,6220,6220,6220,0
|
|
20230705,180100,813476620,6220,6220,6220,6220,0
|
|
20230705,180000,813476620,6220,6220,6220,6220,0
|
|
20230705,175900,813476620,6220,6220,6220,6220,0
|
|
20230705,175800,813476620,6220,6220,6220,6220,0
|
|
20230705,175700,813476620,6220,6220,6220,6220,0
|
|
20230705,175600,813476620,6220,6220,6220,6220,0
|
|
20230705,175500,813476620,6220,6220,6220,6220,0
|
|
20230705,175400,813476620,6220,6220,6220,6220,0
|
|
20230705,175300,813476620,6220,6220,6220,6220,0
|
|
20230705,175200,813476620,6220,6220,6220,6220,0
|
|
20230705,175100,813476620,6220,6220,6220,6220,0
|
|
20230705,175000,813476620,6220,6220,6220,6220,0
|
|
20230705,174900,813476620,6220,6220,6220,6220,0
|
|
20230705,174800,813476620,6220,6220,6220,6220,0
|
|
20230705,174700,813476620,6220,6220,6220,6220,0
|
|
20230705,174600,813476620,6220,6220,6220,6220,0
|
|
20230705,174500,813476620,6220,6220,6220,6220,0
|
|
20230705,174400,813476620,6220,6220,6220,6220,0
|
|
20230705,174300,813476620,6220,6220,6220,6220,0
|
|
20230705,174200,813476620,6220,6220,6220,6220,0
|
|
20230705,174100,813476620,6220,6220,6220,6220,0
|
|
20230705,174000,813476620,6220,6220,6220,6220,0
|
|
20230705,173900,813476620,6220,6220,6220,6220,0
|
|
20230705,173800,813476620,6220,6220,6220,6220,0
|
|
20230705,173700,813476620,6220,6220,6220,6220,3514
|
|
20230705,173600,813476620,6220,6220,6220,6220,0
|
|
20230705,173500,813476620,6220,6220,6220,6220,0
|
|
20230705,173400,813476620,6220,6220,6220,6220,0
|
|
20230705,173300,813476620,6220,6220,6220,6220,0
|
|
20230705,173200,813476620,6220,6220,6220,6220,0
|
|
20230705,173100,813476620,6220,6220,6220,6220,0
|
|
20230705,173000,813476620,6220,6220,6220,6220,0
|
|
20230705,172900,813476620,6220,6220,6220,6220,0
|
|
20230705,172800,813476620,6220,6220,6220,6220,0
|
|
20230705,172700,813476620,6220,6220,6220,6220,0
|
|
20230705,172600,813476620,6220,6220,6220,6220,0
|
|
20230705,172500,813476620,6220,6220,6220,6220,0
|
|
20230705,172400,813476620,6220,6220,6220,6220,0
|
|
20230705,172300,813476620,6220,6220,6220,6220,0
|
|
20230705,172200,813476620,6220,6220,6220,6220,0
|
|
20230705,172100,813476620,6220,6220,6220,6220,0
|
|
20230705,172000,813476620,6220,6220,6220,6220,0
|
|
20230705,171900,813476620,6220,6220,6220,6220,0
|
|
20230705,171800,813476620,6220,6220,6220,6220,0
|
|
20230705,171700,813476620,6220,6220,6220,6220,0
|
|
20230705,171600,813476620,6220,6220,6220,6220,0
|
|
20230705,171500,813476620,6220,6220,6220,6220,0
|
|
20230705,171400,813476620,6220,6220,6220,6220,0
|
|
20230705,171300,813476620,6220,6220,6220,6220,0
|
|
20230705,171200,813476620,6220,6220,6220,6220,0
|
|
20230705,171100,813476620,6220,6220,6220,6220,0
|
|
20230705,171000,813476620,6220,6220,6220,6220,0
|
|
20230705,170900,813476620,6220,6220,6220,6220,0
|
|
20230705,170800,813476620,6220,6220,6220,6220,0
|
|
20230705,170700,813476620,6220,6220,6220,6220,3514
|
|
20230705,170600,813476620,6220,6220,6220,6220,0
|
|
20230705,170500,813476620,6220,6220,6220,6220,0
|
|
20230705,170400,813476620,6220,6220,6220,6220,0
|
|
20230705,170300,813476620,6220,6220,6220,6220,0
|
|
20230705,170200,813476620,6220,6220,6220,6220,0
|
|
20230705,170100,813476620,6220,6220,6220,6220,0
|
|
20230705,170000,813476620,6220,6220,6220,6220,0
|
|
20230705,165900,813476620,6220,6220,6220,6220,0
|
|
20230705,165800,813476620,6220,6220,6220,6220,0
|
|
20230705,165700,813476620,6220,6220,6220,6220,0
|
|
20230705,165600,813476620,6220,6220,6220,6220,0
|
|
20230705,165500,813476620,6220,6220,6220,6220,0
|
|
20230705,165400,813476620,6220,6220,6220,6220,0
|
|
20230705,165300,813476620,6220,6220,6220,6220,0
|
|
20230705,165200,813476620,6220,6220,6220,6220,0
|
|
20230705,165100,813476620,6220,6220,6220,6220,0
|
|
20230705,165000,813476620,6220,6220,6220,6220,0
|
|
20230705,164900,813476620,6220,6220,6220,6220,0
|
|
20230705,164800,813476620,6220,6220,6220,6220,0
|
|
20230705,164700,813476620,6220,6220,6220,6220,0
|
|
20230705,164600,813476620,6220,6220,6220,6220,0
|
|
20230705,164500,813476620,6220,6220,6220,6220,0
|
|
20230705,164400,813476620,6220,6220,6220,6220,0
|
|
20230705,164300,813476620,6220,6220,6220,6220,0
|
|
20230705,164200,813476620,6220,6220,6220,6220,0
|
|
20230705,164100,813476620,6220,6220,6220,6220,0
|
|
20230705,164000,813476620,6220,6220,6220,6220,0
|
|
20230705,163900,813476620,6220,6220,6220,6220,0
|
|
20230705,163800,813476620,6220,6220,6220,6220,0
|
|
20230705,163700,813476620,6220,6220,6220,6220,3514
|
|
20230705,163600,813476620,6220,6220,6220,6220,0
|
|
20230705,163500,813476620,6220,6220,6220,6220,0
|
|
20230705,163400,813476620,6220,6220,6220,6220,0
|
|
20230705,163300,813476620,6220,6220,6220,6220,0
|
|
20230705,163200,813476620,6220,6220,6220,6220,0
|
|
20230705,163100,813476620,6220,6220,6220,6220,0
|
|
20230705,163000,813476620,6220,6220,6220,6220,0
|
|
20230705,162900,813476620,6220,6220,6220,6220,0
|
|
20230705,162800,813476620,6220,6220,6220,6220,0
|
|
20230705,162700,813476620,6220,6220,6220,6220,0
|
|
20230705,162600,813476620,6220,6220,6220,6220,0
|
|
20230705,162500,813476620,6220,6220,6220,6220,0
|
|
20230705,162400,813476620,6220,6220,6220,6220,0
|
|
20230705,162300,813476620,6220,6220,6220,6220,0
|
|
20230705,162200,813476620,6220,6220,6220,6220,0
|
|
20230705,162100,813476620,6220,6220,6220,6220,0
|
|
20230705,162000,813476620,6220,6220,6220,6220,0
|
|
20230705,161900,813476620,6220,6220,6220,6220,0
|
|
20230705,161800,813476620,6220,6220,6220,6220,0
|
|
20230705,161700,813476620,6220,6220,6220,6220,0
|
|
20230705,161600,813476620,6220,6220,6220,6220,0
|
|
20230705,161500,813476620,6220,6220,6220,6220,0
|
|
20230705,161400,813476620,6220,6220,6220,6220,0
|
|
20230705,161300,813476620,6220,6220,6220,6220,0
|
|
20230705,161200,813476620,6220,6220,6220,6220,0
|
|
20230705,161100,813476620,6220,6220,6220,6220,0
|
|
20230705,161000,813476620,6220,6220,6220,6220,0
|
|
20230705,160900,813476620,6220,6220,6220,6220,0
|
|
20230705,160800,813476620,6220,6220,6220,6220,0
|
|
20230705,160700,813476620,6220,6220,6220,6220,3514
|
|
20230705,160600,813476620,6220,6220,6220,6220,0
|
|
20230705,160500,813476620,6220,6220,6220,6220,0
|
|
20230705,160400,813476620,6220,6220,6220,6220,0
|
|
20230705,160300,813476620,6220,6220,6220,6220,0
|
|
20230705,160200,813476620,6220,6220,6220,6220,0
|
|
20230705,160100,813476620,6220,6220,6220,6220,0
|
|
20230705,160000,813476620,6220,6220,6220,6220,0
|
|
20230705,155900,813476620,6220,6220,6220,6220,0
|
|
20230705,155800,813476620,6220,6220,6220,6220,0
|
|
20230705,155700,813476620,6220,6220,6220,6220,0
|
|
20230705,155600,813476620,6220,6220,6220,6220,0
|
|
20230705,155500,813476620,6220,6220,6220,6220,0
|
|
20230705,155400,813476620,6220,6220,6220,6220,0
|
|
20230705,155300,813476620,6220,6220,6220,6220,0
|
|
20230705,155200,813476620,6220,6220,6220,6220,0
|
|
20230705,155100,813476620,6220,6220,6220,6220,0
|
|
20230705,155000,813476620,6220,6220,6220,6220,0
|
|
20230705,154900,813476620,6220,6220,6220,6220,0
|
|
20230705,154800,813476620,6220,6220,6220,6220,0
|
|
20230705,154700,813476620,6220,6220,6220,6220,0
|
|
20230705,154600,813476620,6220,6220,6220,6220,0
|
|
20230705,154500,813476620,6220,6220,6220,6220,0
|
|
20230705,154400,813476620,6220,6220,6220,6220,0
|
|
20230705,154300,813476620,6220,6220,6220,6220,0
|
|
20230705,154200,813476620,6220,6220,6220,6220,0
|
|
20230705,154100,813476620,6220,6220,6220,6220,0
|
|
20230705,154000,813476620,6220,6220,6220,6220,0
|
|
20230705,153900,813476620,6220,6220,6220,6220,0
|
|
20230705,153800,813476620,6220,6220,6220,6220,0
|
|
20230705,153700,813476620,6220,6220,6220,6220,3514
|
|
20230705,153600,813476620,6220,6220,6220,6220,0
|
|
20230705,153500,813476620,6220,6220,6220,6220,0
|
|
20230705,153400,813476620,6220,6220,6220,6220,0
|
|
20230705,153300,813476620,6220,6220,6220,6220,0
|
|
20230705,153200,813476620,6220,6220,6220,6220,0
|
|
20230705,153100,813476620,6220,6220,6220,6220,0
|
|
20230705,153000,813476620,6220,6220,6220,6220,3514
|
|
20230705,152900,791619540,6230,6230,6230,6230,0
|
|
20230705,152800,791619540,6230,6230,6230,6230,0
|
|
20230705,152700,791619540,6230,6230,6230,6230,0
|
|
20230705,152600,791619540,6230,6230,6230,6230,0
|
|
20230705,152500,791619540,6230,6230,6230,6230,0
|
|
20230705,152400,791619540,6230,6230,6230,6230,0
|
|
20230705,152300,791619540,6230,6230,6230,6230,0
|
|
20230705,152200,791619540,6230,6230,6230,6230,0
|
|
20230705,152100,791619540,6230,6230,6230,6230,0
|
|
20230705,152000,791619540,6230,6230,6230,6230,0
|
|
20230705,151900,791619540,6230,6230,6230,6220,284
|
|
20230705,151800,789852000,6220,6230,6230,6220,743
|
|
20230705,151700,785228950,6230,6230,6230,6230,33
|
|
20230705,151600,785023360,6230,6230,6230,6230,120
|
|
20230705,151500,784275760,6230,6230,6230,6220,115
|
|
20230705,151400,783560310,6230,6230,6230,6230,150
|
|
20230705,151300,782625810,6230,6230,6230,6230,4471
|
|
20230705,151200,754771480,6230,6240,6240,6230,6522
|
|
20230705,151100,714139200,6240,6240,6240,6240,50
|
|
20230705,151000,713827200,6240,6230,6240,6230,191
|
|
20230705,150900,712637230,6240,6240,6240,6240,0
|
|
20230705,150800,712637230,6240,6240,6240,6240,50
|
|
20230705,150700,712325230,6240,6230,6240,6220,1405
|
|
20230705,150600,703574500,6230,6230,6230,6230,300
|
|
20230705,150500,701705500,6230,6220,6230,6220,166
|
|
20230705,150400,700672890,6230,6220,6230,6220,1005
|
|
20230705,150300,694421740,6240,6240,6240,6240,0
|
|
20230705,150200,694421740,6240,6230,6240,6230,11
|
|
20230705,150100,694353200,6230,6230,6230,6230,2267
|
|
20230705,150000,680229790,6230,6230,6230,6230,550
|
|
20230705,145900,676803290,6240,6240,6240,6240,1
|
|
20230705,145800,676797050,6240,6240,6240,6240,3
|
|
20230705,145700,676778330,6230,6240,6240,6230,168
|
|
20230705,145600,675731650,6230,6230,6230,6230,2
|
|
20230705,145500,675719190,6240,6230,6240,6230,149
|
|
20230705,145400,674790870,6240,6240,6240,6240,10
|
|
20230705,145300,674728470,6240,6240,6240,6240,0
|
|
20230705,145200,674728470,6240,6240,6240,6240,0
|
|
20230705,145100,674728470,6240,6240,6240,6240,0
|
|
20230705,145000,674728470,6240,6240,6240,6240,2
|
|
20230705,144900,674715990,6240,6240,6240,6240,100
|
|
20230705,144800,674091990,6240,6240,6240,6240,0
|
|
20230705,144700,674091990,6240,6240,6240,6240,0
|
|
20230705,144600,674091990,6240,6240,6240,6240,1915
|
|
20230705,144500,662142390,6250,6250,6250,6250,11
|
|
20230705,144400,662073640,6240,6240,6240,6240,25
|
|
20230705,144300,661917640,6240,6230,6250,6230,1431
|
|
20230705,144200,652985520,6240,6240,6240,6240,100
|
|
20230705,144100,652361520,6240,6230,6240,6230,318
|
|
20230705,144000,650378690,6230,6230,6230,6230,547
|
|
20230705,143900,646970880,6230,6230,6230,6220,2145
|
|
20230705,143800,633612620,6240,6240,6240,6240,0
|
|
20230705,143700,633612620,6240,6240,6240,6240,0
|
|
20230705,143600,633612620,6240,6240,6240,6240,0
|
|
20230705,143500,633612620,6240,6230,6240,6230,33
|
|
20230705,143400,633407000,6220,6220,6230,6220,202
|
|
20230705,143300,632150540,6230,6220,6230,6220,17
|
|
20230705,143200,632044740,6220,6230,6230,6220,219
|
|
20230705,143100,630682030,6230,6230,6230,6230,224
|
|
20230705,143000,629286510,6230,6230,6230,6230,10
|
|
20230705,142900,629224210,6240,6240,6240,6240,0
|
|
20230705,142800,629224210,6240,6240,6240,6240,0
|
|
20230705,142700,629224210,6240,6240,6240,6240,0
|
|
20230705,142600,629224210,6240,6240,6240,6240,0
|
|
20230705,142500,629224210,6240,6240,6240,6240,0
|
|
20230705,142400,629224210,6240,6240,6240,6240,0
|
|
20230705,142300,629224210,6240,6240,6240,6240,0
|
|
20230705,142200,629224210,6240,6240,6240,6240,0
|
|
20230705,142100,629224210,6240,6240,6240,6240,0
|
|
20230705,142000,629224210,6240,6240,6240,6240,1
|
|
20230705,141900,629217970,6240,6230,6240,6230,2
|
|
20230705,141800,629205500,6230,6230,6230,6230,1
|
|
20230705,141700,629199270,6220,6220,6220,6220,0
|
|
20230705,141600,629199270,6220,6220,6220,6220,177
|
|
20230705,141500,628098330,6240,6240,6240,6240,3
|
|
20230705,141400,628079610,6220,6220,6220,6220,8
|
|
20230705,141300,628029850,6220,6240,6240,6220,101
|
|
20230705,141200,627399630,6240,6230,6240,6230,9
|
|
20230705,141100,627343520,6230,6240,6240,6230,3998
|
|
20230705,141000,602435950,6230,6230,6230,6230,2
|
|
20230705,140900,602423490,6240,6230,6240,6230,111
|
|
20230705,140800,601731950,6230,6230,6230,6230,850
|
|
20230705,140700,596436450,6230,6230,6230,6230,100
|
|
20230705,140600,595813450,6250,6250,6250,6250,0
|
|
20230705,140500,595813450,6250,6250,6250,6250,11
|
|
20230705,140400,595744700,6230,6250,6250,6230,137
|
|
20230705,140300,594891130,6240,6240,6240,6240,6
|
|
20230705,140200,594853690,6250,6250,6250,6250,0
|
|
20230705,140100,594853690,6250,6240,6250,6240,504
|
|
20230705,140000,591708690,6230,6230,6230,6230,291
|
|
20230705,135900,589895760,6240,6240,6240,6240,20
|
|
20230705,135800,589770960,6240,6240,6240,6240,9
|
|
20230705,135700,589714800,6240,6230,6240,6230,5
|
|
20230705,135600,589683610,6260,6240,6260,6240,110
|
|
20230705,135500,588995210,6260,6260,6260,6260,3
|
|
20230705,135400,588976430,6240,6250,6250,6240,201
|
|
20230705,135300,587720190,6250,6250,6250,6250,0
|
|
20230705,135200,587720190,6250,6250,6250,6250,4
|
|
20230705,135100,587695190,6240,6240,6240,6240,3490
|
|
20230705,135000,565917590,6250,6250,6250,6250,0
|
|
20230705,134900,565917590,6250,6250,6250,6250,2
|
|
20230705,134800,565905090,6250,6250,6250,6250,5
|
|
20230705,134700,565873840,6250,6250,6250,6250,0
|
|
20230705,134600,565873840,6250,6250,6250,6250,16
|
|
20230705,134500,565773840,6260,6240,6260,6240,642
|
|
20230705,134400,561763720,6250,6250,6250,6250,0
|
|
20230705,134300,561763720,6250,6250,6250,6250,0
|
|
20230705,134200,561763720,6250,6250,6250,6250,0
|
|
20230705,134100,561763720,6250,6250,6250,6250,10
|
|
20230705,134000,561701220,6250,6250,6250,6250,400
|
|
20230705,133900,559201220,6250,6250,6250,6250,20
|
|
20230705,133800,559076220,6250,6250,6250,6250,0
|
|
20230705,133700,559076220,6250,6250,6250,6250,9
|
|
20230705,133600,559019970,6240,6240,6240,6240,0
|
|
20230705,133500,559019970,6240,6240,6240,6240,5
|
|
20230705,133400,558988770,6240,6250,6250,6240,1001
|
|
20230705,133300,552742520,6260,6260,6260,6250,47
|
|
20230705,133200,552448720,6250,6250,6250,6250,6
|
|
20230705,133100,552411220,6250,6250,6250,6250,1
|
|
20230705,133000,552404970,6250,6250,6250,6250,300
|
|
20230705,132900,550529970,6250,6250,6250,6250,410
|
|
20230705,132800,547967470,6240,6250,6250,6240,687
|
|
20230705,132700,543677790,6260,6250,6260,6250,8
|
|
20230705,132600,543627780,6250,6250,6250,6250,0
|
|
20230705,132500,543627780,6250,6250,6250,6250,310
|
|
20230705,132400,541690280,6270,6270,6270,6270,0
|
|
20230705,132300,541690280,6270,6250,6270,6250,44
|
|
20230705,132200,541415220,6270,6270,6270,6270,0
|
|
20230705,132100,541415220,6270,6270,6270,6270,0
|
|
20230705,132000,541415220,6270,6270,6270,6270,0
|
|
20230705,131900,541415220,6270,6270,6270,6270,0
|
|
20230705,131800,541415220,6270,6270,6270,6270,5
|
|
20230705,131700,541383870,6250,6270,6270,6250,102
|
|
20230705,131600,540746290,6250,6250,6250,6250,261
|
|
20230705,131500,539115040,6270,6270,6270,6270,0
|
|
20230705,131400,539115040,6270,6240,6270,6240,138
|
|
20230705,131300,538253750,6260,6260,6260,6260,0
|
|
20230705,131200,538253750,6260,6260,6260,6260,0
|
|
20230705,131100,538253750,6260,6260,6260,6260,286
|
|
20230705,131000,536463390,6260,6250,6260,6250,2003
|
|
20230705,130900,523926930,6240,6240,6240,6240,0
|
|
20230705,130800,523926930,6240,6240,6240,6240,5
|
|
20230705,130700,523895730,6250,6250,6250,6250,0
|
|
20230705,130600,523895730,6250,6250,6250,6250,0
|
|
20230705,130500,523895730,6250,6250,6250,6250,0
|
|
20230705,130400,523895730,6250,6250,6250,6250,0
|
|
20230705,130300,523895730,6250,6250,6250,6250,0
|
|
20230705,130200,523895730,6250,6250,6250,6250,15
|
|
20230705,130100,523801980,6250,6250,6250,6250,30
|
|
20230705,130000,523614480,6250,6250,6250,6250,30
|
|
20230705,125900,523426980,6250,6250,6250,6250,6
|
|
20230705,125800,523389480,6240,6240,6240,6240,300
|
|
20230705,125700,521517480,6250,6250,6250,6250,33
|
|
20230705,125600,521311230,6250,6250,6250,6250,206
|
|
20230705,125500,520023730,6240,6240,6240,6240,71
|
|
20230705,125400,519580690,6240,6240,6240,6240,50
|
|
20230705,125300,519268690,6250,6250,6250,6250,0
|
|
20230705,125200,519268690,6250,6250,6250,6250,0
|
|
20230705,125100,519268690,6250,6250,6250,6250,0
|
|
20230705,125000,519268690,6250,6250,6250,6250,5
|
|
20230705,124900,519237440,6250,6240,6250,6230,130
|
|
20230705,124800,518427390,6240,6240,6240,6240,0
|
|
20230705,124700,518427390,6240,6240,6240,6240,0
|
|
20230705,124600,518427390,6240,6240,6240,6240,0
|
|
20230705,124500,518427390,6240,6240,6240,6240,50
|
|
20230705,124400,518115390,6230,6230,6230,6230,77
|
|
20230705,124300,517635680,6230,6230,6230,6230,100
|
|
20230705,124200,517012680,6250,6250,6250,6250,4
|
|
20230705,124100,516987680,6230,6230,6230,6230,898
|
|
20230705,124000,511393140,6240,6240,6240,6240,2
|
|
20230705,123900,511380660,6240,6230,6240,6230,233
|
|
20230705,123800,509929040,6230,6230,6230,6230,20
|
|
20230705,123700,509804440,6240,6240,6240,6240,32
|
|
20230705,123600,509604760,6250,6250,6250,6250,0
|
|
20230705,123500,509604760,6250,6250,6250,6250,40
|
|
20230705,123400,509354760,6250,6250,6250,6250,4
|
|
20230705,123300,509329760,6240,6240,6240,6240,300
|
|
20230705,123200,507457760,6240,6240,6240,6240,104
|
|
20230705,123100,506808800,6240,6240,6240,6240,51
|
|
20230705,123000,506490560,6240,6240,6240,6240,0
|
|
20230705,122900,506490560,6240,6240,6240,6240,79
|
|
20230705,122800,505997600,6240,6240,6240,6240,0
|
|
20230705,122700,505997600,6240,6240,6240,6240,0
|
|
20230705,122600,505997600,6240,6240,6240,6240,0
|
|
20230705,122500,505997600,6240,6240,6240,6240,0
|
|
20230705,122400,505997600,6240,6240,6240,6240,0
|
|
20230705,122300,505997600,6240,6240,6240,6240,0
|
|
20230705,122200,505997600,6240,6240,6240,6240,0
|
|
20230705,122100,505997600,6240,6240,6240,6240,4
|
|
20230705,122000,505972640,6240,6240,6240,6240,41
|
|
20230705,121900,505716800,6240,6240,6240,6240,718
|
|
20230705,121800,501236480,6230,6230,6230,6230,0
|
|
20230705,121700,501236480,6230,6240,6240,6230,22
|
|
20230705,121600,501099250,6230,6230,6240,6230,121
|
|
20230705,121500,500345410,6240,6240,6240,6240,17
|
|
20230705,121400,500239330,6240,6240,6240,6240,3
|
|
20230705,121300,500220610,6230,6220,6230,6220,399
|
|
20230705,121200,497734970,6230,6220,6230,6220,964
|
|
20230705,121100,491738880,6230,6230,6230,6230,1138
|
|
20230705,121000,484649140,6230,6230,6230,6230,100
|
|
20230705,120900,484026140,6240,6240,6240,6240,17
|
|
20230705,120800,483920060,6240,6240,6240,6230,331
|
|
20230705,120700,481857660,6240,6230,6240,6230,82
|
|
20230705,120600,481346740,6240,6240,6240,6240,18
|
|
20230705,120500,481234420,6240,6240,6240,6240,1
|
|
20230705,120400,481228180,6240,6240,6240,6240,17
|
|
20230705,120300,481122100,6240,6240,6240,6240,15
|
|
20230705,120200,481028500,6240,6240,6240,6240,17
|
|
20230705,120100,480922420,6230,6240,6240,6230,45
|
|
20230705,120000,480641970,6240,6240,6240,6240,17
|
|
20230705,115900,480535890,6240,6240,6240,6240,17
|
|
20230705,115800,480429810,6240,6230,6240,6230,111
|
|
20230705,115700,479737270,6220,6230,6230,6220,67
|
|
20230705,115600,479320360,6230,6220,6230,6220,1972
|
|
20230705,115500,467054510,6230,6230,6240,6230,118
|
|
20230705,115400,466319200,6230,6230,6230,6230,43
|
|
20230705,115300,466051310,6230,6240,6240,6230,98
|
|
20230705,115200,465440600,6230,6220,6230,6220,161
|
|
20230705,115100,464439170,6230,6230,6240,6230,69
|
|
20230705,115000,464009130,6230,6230,6230,6230,2
|
|
20230705,114900,463996670,6230,6230,6240,6230,66
|
|
20230705,114800,463584940,6240,6240,6240,6230,141
|
|
20230705,114700,462706280,6230,6230,6230,6230,1577
|
|
20230705,114600,452881570,6240,6240,6240,6240,17
|
|
20230705,114500,452775490,6240,6240,6240,6240,0
|
|
20230705,114400,452775490,6240,6250,6250,6240,97
|
|
20230705,114300,452169540,6250,6250,6250,6250,30
|
|
20230705,114200,451982040,6250,6240,6250,6240,353
|
|
20230705,114100,449779120,6240,6230,6240,6230,1379
|
|
20230705,114000,441184450,6230,6230,6230,6230,4092
|
|
20230705,113900,415691290,6240,6240,6240,6240,67
|
|
20230705,113800,415273210,6240,6240,6240,6240,0
|
|
20230705,113700,415273210,6240,6240,6240,6240,17
|
|
20230705,113600,415167130,6250,6250,6250,6250,0
|
|
20230705,113500,415167130,6250,6250,6250,6250,17
|
|
20230705,113400,415060880,6250,6250,6250,6250,0
|
|
20230705,113300,415060880,6250,6250,6250,6250,17
|
|
20230705,113200,414954630,6250,6250,6250,6250,200
|
|
20230705,113100,413704630,6250,6240,6250,6240,336
|
|
20230705,113000,411607780,6240,6240,6240,6240,100
|
|
20230705,112900,410983780,6240,6240,6250,6240,305
|
|
20230705,112800,409080340,6240,6250,6250,6240,693
|
|
20230705,112700,404755700,6240,6250,6250,6240,525
|
|
20230705,112600,401479650,6240,6240,6240,6240,200
|
|
20230705,112500,400231650,6240,6240,6240,6240,334
|
|
20230705,112400,398147490,6240,6240,6240,6240,22
|
|
20230705,112300,398010210,6230,6230,6230,6230,142
|
|
20230705,112200,397125550,6240,6240,6240,6240,19
|
|
20230705,112100,397006990,6230,6230,6240,6230,403
|
|
20230705,112000,394496270,6240,6240,6240,6240,17
|
|
20230705,111900,394390190,6230,6240,6240,6230,145
|
|
20230705,111800,393485670,6240,6240,6240,6240,321
|
|
20230705,111700,391482630,6240,6240,6240,6240,17
|
|
20230705,111600,391376550,6240,6240,6240,6240,1
|
|
20230705,111500,391370310,6240,6240,6240,6240,17
|
|
20230705,111400,391264230,6240,6240,6240,6240,0
|
|
20230705,111300,391264230,6240,6230,6240,6230,117
|
|
20230705,111200,390535150,6240,6240,6240,6240,0
|
|
20230705,111100,390535150,6240,6240,6240,6240,100
|
|
20230705,111000,389911150,6240,6240,6240,6240,208
|
|
20230705,110900,388613230,6240,6230,6240,6230,18
|
|
20230705,110800,388500920,6240,6240,6240,6240,23
|
|
20230705,110700,388357400,6240,6240,6240,6240,0
|
|
20230705,110600,388357400,6240,6240,6240,6240,17
|
|
20230705,110500,388251320,6240,6230,6240,6230,51
|
|
20230705,110400,387933090,6230,6240,6240,6230,580
|
|
20230705,110300,384319520,6240,6240,6240,6240,10
|
|
20230705,110200,384257120,6240,6250,6250,6240,19
|
|
20230705,110100,384138380,6250,6250,6250,6250,30
|
|
20230705,110000,383950880,6250,6250,6250,6250,17
|
|
20230705,105900,383844630,6250,6250,6250,6230,686
|
|
20230705,105800,379568190,6250,6250,6250,6250,1
|
|
20230705,105700,379561940,6250,6240,6250,6230,326
|
|
20230705,105600,377530690,6220,6240,6240,6220,80
|
|
20230705,105500,377031940,6240,6220,6250,6220,110
|
|
20230705,105400,376346330,6230,6230,6230,6230,1002
|
|
20230705,105300,370103870,6230,6230,6240,6230,118
|
|
20230705,105200,369368560,6230,6240,6240,6230,95
|
|
20230705,105100,368776400,6240,6230,6240,6230,1365
|
|
20230705,105000,360272270,6250,6250,6250,6250,0
|
|
20230705,104900,360272270,6250,6240,6250,6230,1702
|
|
20230705,104800,349668460,6230,6250,6250,6230,263
|
|
20230705,104700,348028610,6250,6250,6250,6230,452
|
|
20230705,104600,345206610,6230,6250,6250,6230,88
|
|
20230705,104500,344656770,6250,6250,6250,6250,1
|
|
20230705,104400,344650520,6250,6250,6250,6250,19
|
|
20230705,104300,344531770,6240,6240,6250,6240,7
|
|
20230705,104200,344488040,6240,6250,6250,6230,69
|
|
20230705,104100,344056820,6250,6250,6250,6250,10
|
|
20230705,104000,343994320,6250,6250,6250,6230,518
|
|
20230705,103900,340766820,6230,6250,6250,6230,317
|
|
20230705,103800,338791570,6250,6250,6250,6250,0
|
|
20230705,103700,338791570,6250,6250,6250,6250,19
|
|
20230705,103600,338672820,6240,6240,6240,6240,50
|
|
20230705,103500,338360820,6240,6240,6260,6240,22
|
|
20230705,103400,338223200,6260,6240,6260,6240,121
|
|
20230705,103300,337467760,6240,6240,6240,6240,1099
|
|
20230705,103200,330610000,6230,6240,6240,6230,391
|
|
20230705,103100,328170660,6260,6260,6260,6260,37
|
|
20230705,103000,327939040,6260,6240,6260,6240,1003
|
|
20230705,102900,321680260,6260,6260,6260,6260,20
|
|
20230705,102800,321555060,6260,6260,6260,6260,176
|
|
20230705,102700,320453300,6260,6260,6260,6260,0
|
|
20230705,102600,320453300,6260,6260,6260,6260,79
|
|
20230705,102500,319958760,6240,6260,6260,6240,1012
|
|
20230705,102400,313643640,6260,6240,6260,6240,338
|
|
20230705,102300,311534180,6260,6260,6260,6260,0
|
|
20230705,102200,311534180,6260,6260,6260,6260,22
|
|
20230705,102100,311396460,6240,6240,6240,6240,223
|
|
20230705,102000,310004940,6250,6250,6250,6250,122
|
|
20230705,101900,309242440,6230,6240,6240,6230,840
|
|
20230705,101800,304006720,6240,6250,6250,6240,38
|
|
20230705,101700,303769300,6250,6250,6250,6250,97
|
|
20230705,101600,303163050,6230,6230,6230,6230,10
|
|
20230705,101500,303100750,6220,6230,6250,6220,718
|
|
20230705,101400,298629280,6250,6250,6250,6230,3017
|
|
20230705,101300,279823050,6240,6250,6260,6240,3115
|
|
20230705,101200,260384650,6260,6260,6260,6260,5
|
|
20230705,101100,260353350,6260,6260,6260,6250,6374
|
|
20230705,101000,220515670,6260,6260,6260,6260,1608
|
|
20230705,100900,210449590,6270,6270,6270,6270,31
|
|
20230705,100800,210255220,6260,6290,6290,6260,1191
|
|
20230705,100700,202788810,6270,6270,6270,6270,517
|
|
20230705,100600,199547220,6280,6300,6300,6280,93
|
|
20230705,100500,198962840,6300,6300,6300,6300,76
|
|
20230705,100400,198484040,6300,6300,6300,6300,17
|
|
20230705,100300,198376940,6300,6300,6300,6300,0
|
|
20230705,100200,198376940,6300,6280,6300,6270,2102
|
|
20230705,100100,185196770,6300,6300,6300,6300,0
|
|
20230705,100000,185196770,6300,6300,6300,6300,17
|
|
20230705,095900,185089670,6300,6300,6300,6300,17
|
|
20230705,095800,184982570,6300,6300,6300,6300,1
|
|
20230705,095700,184976270,6300,6280,6300,6270,3367
|
|
20230705,095600,163839580,6300,6300,6300,6300,0
|
|
20230705,095500,163839580,6300,6300,6300,6300,17
|
|
20230705,095400,163732480,6300,6300,6300,6300,0
|
|
20230705,095300,163732480,6300,6300,6300,6300,17
|
|
20230705,095200,163625380,6300,6300,6300,6300,1
|
|
20230705,095100,163619080,6300,6300,6300,6300,17
|
|
20230705,095000,163511980,6300,6300,6300,6300,604
|
|
20230705,094900,159706780,6300,6300,6300,6300,17
|
|
20230705,094800,159599680,6300,6300,6300,6300,87
|
|
20230705,094700,159051580,6280,6280,6280,6280,1
|
|
20230705,094600,159045300,6280,6290,6290,6280,190
|
|
20230705,094500,157851900,6280,6280,6280,6280,1593
|
|
20230705,094400,147847860,6280,6300,6300,6280,523
|
|
20230705,094300,144563060,6280,6290,6290,6280,53
|
|
20230705,094200,144229850,6290,6290,6290,6290,691
|
|
20230705,094100,139883460,6290,6290,6290,6290,0
|
|
20230705,094000,139883460,6290,6290,6290,6280,590
|
|
20230705,093900,136174360,6320,6320,6320,6320,17
|
|
20230705,093800,136066920,6320,6320,6320,6320,0
|
|
20230705,093700,136066920,6320,6320,6320,6320,18
|
|
20230705,093600,135953160,6320,6320,6320,6320,1
|
|
20230705,093500,135946840,6330,6330,6330,6330,17
|
|
20230705,093400,135839230,6290,6300,6300,6290,5358
|
|
20230705,093300,102130630,6330,6320,6330,6320,1044
|
|
20230705,093200,95523220,6320,6320,6320,6320,464
|
|
20230705,093100,92590740,6310,6320,6320,6310,306
|
|
20230705,093000,90658470,6320,6320,6320,6320,1
|
|
20230705,092900,90652150,6320,6320,6320,6320,17
|
|
20230705,092800,90544710,6330,6330,6330,6330,37
|
|
20230705,092700,90310500,6330,6330,6330,6330,20
|
|
20230705,092600,90183900,6330,6330,6330,6330,37
|
|
20230705,092500,89949690,6330,6330,6330,6330,0
|
|
20230705,092400,89949690,6330,6320,6330,6300,786
|
|
20230705,092300,84990920,6330,6300,6330,6300,803
|
|
20230705,092200,79931930,6330,6320,6330,6320,317
|
|
20230705,092100,77928320,6330,6330,6330,6330,301
|
|
20230705,092000,76022990,6330,6330,6340,6320,182
|
|
20230705,091900,74871390,6340,6350,6350,6340,23
|
|
20230705,091800,74725390,6340,6340,6340,6340,2
|
|
20230705,091700,74712710,6340,6340,6340,6340,102
|
|
20230705,091600,74066030,6340,6340,6350,6340,4
|
|
20230705,091500,74040660,6330,6330,6330,6330,0
|
|
20230705,091400,74040660,6330,6340,6340,6330,1727
|
|
20230705,091300,63101480,6330,6330,6330,6330,152
|
|
20230705,091200,62139320,6340,6340,6340,6340,15
|
|
20230705,091100,62044220,6340,6340,6340,6340,0
|
|
20230705,091000,62044220,6340,6340,6340,6340,0
|
|
20230705,090900,62044220,6340,6350,6350,6340,600
|
|
20230705,090800,58235220,6350,6350,6350,6350,0
|
|
20230705,090700,58235220,6350,6340,6350,6330,444
|
|
20230705,090600,55417150,6340,6320,6340,6290,2845
|
|
20230705,090500,37458770,6280,6300,6300,6280,1000
|
|
20230705,090400,31171690,6320,6320,6320,6320,70
|
|
20230705,090300,30729290,6320,6320,6320,6320,6
|
|
20230705,090200,30691370,6280,6280,6280,6280,77
|
|
20230705,090100,30207810,6280,6280,6290,6270,820
|
|
20230705,090000,25057410,6330,6330,6330,6270,3964
|