640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,193600,1281645520,5960,5960,5960,5960,0
|
|
20230705,193500,1281645520,5960,5960,5960,5960,0
|
|
20230705,193400,1281645520,5960,5960,5960,5960,0
|
|
20230705,193300,1281645520,5960,5960,5960,5960,0
|
|
20230705,193200,1281645520,5960,5960,5960,5960,0
|
|
20230705,193100,1281645520,5960,5960,5960,5960,0
|
|
20230705,193000,1281645520,5960,5960,5960,5960,0
|
|
20230705,192900,1281645520,5960,5960,5960,5960,0
|
|
20230705,192800,1281645520,5960,5960,5960,5960,0
|
|
20230705,192700,1281645520,5960,5960,5960,5960,0
|
|
20230705,192600,1281645520,5960,5960,5960,5960,0
|
|
20230705,192500,1281645520,5960,5960,5960,5960,0
|
|
20230705,192400,1281645520,5960,5960,5960,5960,0
|
|
20230705,192300,1281645520,5960,5960,5960,5960,0
|
|
20230705,192200,1281645520,5960,5960,5960,5960,0
|
|
20230705,192100,1281645520,5960,5960,5960,5960,0
|
|
20230705,192000,1281645520,5960,5960,5960,5960,0
|
|
20230705,191900,1281645520,5960,5960,5960,5960,0
|
|
20230705,191800,1281645520,5960,5960,5960,5960,0
|
|
20230705,191700,1281645520,5960,5960,5960,5960,0
|
|
20230705,191600,1281645520,5960,5960,5960,5960,0
|
|
20230705,191500,1281645520,5960,5960,5960,5960,0
|
|
20230705,191400,1281645520,5960,5960,5960,5960,0
|
|
20230705,191300,1281645520,5960,5960,5960,5960,0
|
|
20230705,191200,1281645520,5960,5960,5960,5960,0
|
|
20230705,191100,1281645520,5960,5960,5960,5960,0
|
|
20230705,191000,1281645520,5960,5960,5960,5960,0
|
|
20230705,190900,1281645520,5960,5960,5960,5960,0
|
|
20230705,190800,1281645520,5960,5960,5960,5960,0
|
|
20230705,190700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,190600,1281645520,5960,5960,5960,5960,0
|
|
20230705,190500,1281645520,5960,5960,5960,5960,0
|
|
20230705,190400,1281645520,5960,5960,5960,5960,0
|
|
20230705,190300,1281645520,5960,5960,5960,5960,0
|
|
20230705,190200,1281645520,5960,5960,5960,5960,0
|
|
20230705,190100,1281645520,5960,5960,5960,5960,0
|
|
20230705,190000,1281645520,5960,5960,5960,5960,0
|
|
20230705,185900,1281645520,5960,5960,5960,5960,0
|
|
20230705,185800,1281645520,5960,5960,5960,5960,0
|
|
20230705,185700,1281645520,5960,5960,5960,5960,0
|
|
20230705,185600,1281645520,5960,5960,5960,5960,0
|
|
20230705,185500,1281645520,5960,5960,5960,5960,0
|
|
20230705,185400,1281645520,5960,5960,5960,5960,0
|
|
20230705,185300,1281645520,5960,5960,5960,5960,0
|
|
20230705,185200,1281645520,5960,5960,5960,5960,0
|
|
20230705,185100,1281645520,5960,5960,5960,5960,0
|
|
20230705,185000,1281645520,5960,5960,5960,5960,0
|
|
20230705,184900,1281645520,5960,5960,5960,5960,0
|
|
20230705,184800,1281645520,5960,5960,5960,5960,0
|
|
20230705,184700,1281645520,5960,5960,5960,5960,0
|
|
20230705,184600,1281645520,5960,5960,5960,5960,0
|
|
20230705,184500,1281645520,5960,5960,5960,5960,0
|
|
20230705,184400,1281645520,5960,5960,5960,5960,0
|
|
20230705,184300,1281645520,5960,5960,5960,5960,0
|
|
20230705,184200,1281645520,5960,5960,5960,5960,0
|
|
20230705,184100,1281645520,5960,5960,5960,5960,0
|
|
20230705,184000,1281645520,5960,5960,5960,5960,0
|
|
20230705,183900,1281645520,5960,5960,5960,5960,0
|
|
20230705,183800,1281645520,5960,5960,5960,5960,0
|
|
20230705,183700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,183600,1281645520,5960,5960,5960,5960,0
|
|
20230705,183500,1281645520,5960,5960,5960,5960,0
|
|
20230705,183400,1281645520,5960,5960,5960,5960,0
|
|
20230705,183300,1281645520,5960,5960,5960,5960,0
|
|
20230705,183200,1281645520,5960,5960,5960,5960,0
|
|
20230705,183100,1281645520,5960,5960,5960,5960,0
|
|
20230705,183000,1281645520,5960,5960,5960,5960,0
|
|
20230705,182900,1281645520,5960,5960,5960,5960,0
|
|
20230705,182800,1281645520,5960,5960,5960,5960,0
|
|
20230705,182700,1281645520,5960,5960,5960,5960,0
|
|
20230705,182600,1281645520,5960,5960,5960,5960,0
|
|
20230705,182500,1281645520,5960,5960,5960,5960,0
|
|
20230705,182400,1281645520,5960,5960,5960,5960,0
|
|
20230705,182300,1281645520,5960,5960,5960,5960,0
|
|
20230705,182200,1281645520,5960,5960,5960,5960,0
|
|
20230705,182100,1281645520,5960,5960,5960,5960,0
|
|
20230705,182000,1281645520,5960,5960,5960,5960,0
|
|
20230705,181900,1281645520,5960,5960,5960,5960,0
|
|
20230705,181800,1281645520,5960,5960,5960,5960,0
|
|
20230705,181700,1281645520,5960,5960,5960,5960,0
|
|
20230705,181600,1281645520,5960,5960,5960,5960,0
|
|
20230705,181500,1281645520,5960,5960,5960,5960,0
|
|
20230705,181400,1281645520,5960,5960,5960,5960,0
|
|
20230705,181300,1281645520,5960,5960,5960,5960,0
|
|
20230705,181200,1281645520,5960,5960,5960,5960,0
|
|
20230705,181100,1281645520,5960,5960,5960,5960,0
|
|
20230705,181000,1281645520,5960,5960,5960,5960,0
|
|
20230705,180900,1281645520,5960,5960,5960,5960,0
|
|
20230705,180800,1281645520,5960,5960,5960,5960,0
|
|
20230705,180700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,180600,1281645520,5960,5960,5960,5960,0
|
|
20230705,180500,1281645520,5960,5960,5960,5960,0
|
|
20230705,180400,1281645520,5960,5960,5960,5960,0
|
|
20230705,180300,1281645520,5960,5960,5960,5960,0
|
|
20230705,180200,1281645520,5960,5960,5960,5960,0
|
|
20230705,180100,1281645520,5960,5960,5960,5960,0
|
|
20230705,180000,1281645520,5960,5960,5960,5960,0
|
|
20230705,175900,1281645520,5960,5960,5960,5960,0
|
|
20230705,175800,1281645520,5960,5960,5960,5960,0
|
|
20230705,175700,1281645520,5960,5960,5960,5960,0
|
|
20230705,175600,1281645520,5960,5960,5960,5960,0
|
|
20230705,175500,1281645520,5960,5960,5960,5960,0
|
|
20230705,175400,1281645520,5960,5960,5960,5960,0
|
|
20230705,175300,1281645520,5960,5960,5960,5960,0
|
|
20230705,175200,1281645520,5960,5960,5960,5960,0
|
|
20230705,175100,1281645520,5960,5960,5960,5960,0
|
|
20230705,175000,1281645520,5960,5960,5960,5960,0
|
|
20230705,174900,1281645520,5960,5960,5960,5960,0
|
|
20230705,174800,1281645520,5960,5960,5960,5960,0
|
|
20230705,174700,1281645520,5960,5960,5960,5960,0
|
|
20230705,174600,1281645520,5960,5960,5960,5960,0
|
|
20230705,174500,1281645520,5960,5960,5960,5960,0
|
|
20230705,174400,1281645520,5960,5960,5960,5960,0
|
|
20230705,174300,1281645520,5960,5960,5960,5960,0
|
|
20230705,174200,1281645520,5960,5960,5960,5960,0
|
|
20230705,174100,1281645520,5960,5960,5960,5960,0
|
|
20230705,174000,1281645520,5960,5960,5960,5960,0
|
|
20230705,173900,1281645520,5960,5960,5960,5960,0
|
|
20230705,173800,1281645520,5960,5960,5960,5960,0
|
|
20230705,173700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,173600,1281645520,5960,5960,5960,5960,0
|
|
20230705,173500,1281645520,5960,5960,5960,5960,0
|
|
20230705,173400,1281645520,5960,5960,5960,5960,0
|
|
20230705,173300,1281645520,5960,5960,5960,5960,0
|
|
20230705,173200,1281645520,5960,5960,5960,5960,0
|
|
20230705,173100,1281645520,5960,5960,5960,5960,0
|
|
20230705,173000,1281645520,5960,5960,5960,5960,0
|
|
20230705,172900,1281645520,5960,5960,5960,5960,0
|
|
20230705,172800,1281645520,5960,5960,5960,5960,0
|
|
20230705,172700,1281645520,5960,5960,5960,5960,0
|
|
20230705,172600,1281645520,5960,5960,5960,5960,0
|
|
20230705,172500,1281645520,5960,5960,5960,5960,0
|
|
20230705,172400,1281645520,5960,5960,5960,5960,0
|
|
20230705,172300,1281645520,5960,5960,5960,5960,0
|
|
20230705,172200,1281645520,5960,5960,5960,5960,0
|
|
20230705,172100,1281645520,5960,5960,5960,5960,0
|
|
20230705,172000,1281645520,5960,5960,5960,5960,0
|
|
20230705,171900,1281645520,5960,5960,5960,5960,0
|
|
20230705,171800,1281645520,5960,5960,5960,5960,0
|
|
20230705,171700,1281645520,5960,5960,5960,5960,0
|
|
20230705,171600,1281645520,5960,5960,5960,5960,0
|
|
20230705,171500,1281645520,5960,5960,5960,5960,0
|
|
20230705,171400,1281645520,5960,5960,5960,5960,0
|
|
20230705,171300,1281645520,5960,5960,5960,5960,0
|
|
20230705,171200,1281645520,5960,5960,5960,5960,0
|
|
20230705,171100,1281645520,5960,5960,5960,5960,0
|
|
20230705,171000,1281645520,5960,5960,5960,5960,0
|
|
20230705,170900,1281645520,5960,5960,5960,5960,0
|
|
20230705,170800,1281645520,5960,5960,5960,5960,0
|
|
20230705,170700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,170600,1281645520,5960,5960,5960,5960,0
|
|
20230705,170500,1281645520,5960,5960,5960,5960,0
|
|
20230705,170400,1281645520,5960,5960,5960,5960,0
|
|
20230705,170300,1281645520,5960,5960,5960,5960,0
|
|
20230705,170200,1281645520,5960,5960,5960,5960,0
|
|
20230705,170100,1281645520,5960,5960,5960,5960,0
|
|
20230705,170000,1281645520,5960,5960,5960,5960,0
|
|
20230705,165900,1281645520,5960,5960,5960,5960,0
|
|
20230705,165800,1281645520,5960,5960,5960,5960,0
|
|
20230705,165700,1281645520,5960,5960,5960,5960,0
|
|
20230705,165600,1281645520,5960,5960,5960,5960,0
|
|
20230705,165500,1281645520,5960,5960,5960,5960,0
|
|
20230705,165400,1281645520,5960,5960,5960,5960,0
|
|
20230705,165300,1281645520,5960,5960,5960,5960,0
|
|
20230705,165200,1281645520,5960,5960,5960,5960,0
|
|
20230705,165100,1281645520,5960,5960,5960,5960,0
|
|
20230705,165000,1281645520,5960,5960,5960,5960,0
|
|
20230705,164900,1281645520,5960,5960,5960,5960,0
|
|
20230705,164800,1281645520,5960,5960,5960,5960,0
|
|
20230705,164700,1281645520,5960,5960,5960,5960,0
|
|
20230705,164600,1281645520,5960,5960,5960,5960,0
|
|
20230705,164500,1281645520,5960,5960,5960,5960,0
|
|
20230705,164400,1281645520,5960,5960,5960,5960,0
|
|
20230705,164300,1281645520,5960,5960,5960,5960,0
|
|
20230705,164200,1281645520,5960,5960,5960,5960,0
|
|
20230705,164100,1281645520,5960,5960,5960,5960,0
|
|
20230705,164000,1281645520,5960,5960,5960,5960,0
|
|
20230705,163900,1281645520,5960,5960,5960,5960,0
|
|
20230705,163800,1281645520,5960,5960,5960,5960,0
|
|
20230705,163700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,163600,1281645520,5960,5960,5960,5960,0
|
|
20230705,163500,1281645520,5960,5960,5960,5960,0
|
|
20230705,163400,1281645520,5960,5960,5960,5960,0
|
|
20230705,163300,1281645520,5960,5960,5960,5960,0
|
|
20230705,163200,1281645520,5960,5960,5960,5960,0
|
|
20230705,163100,1281645520,5960,5960,5960,5960,0
|
|
20230705,163000,1281645520,5960,5960,5960,5960,0
|
|
20230705,162900,1281645520,5960,5960,5960,5960,0
|
|
20230705,162800,1281645520,5960,5960,5960,5960,0
|
|
20230705,162700,1281645520,5960,5960,5960,5960,0
|
|
20230705,162600,1281645520,5960,5960,5960,5960,0
|
|
20230705,162500,1281645520,5960,5960,5960,5960,0
|
|
20230705,162400,1281645520,5960,5960,5960,5960,0
|
|
20230705,162300,1281645520,5960,5960,5960,5960,0
|
|
20230705,162200,1281645520,5960,5960,5960,5960,0
|
|
20230705,162100,1281645520,5960,5960,5960,5960,0
|
|
20230705,162000,1281645520,5960,5960,5960,5960,0
|
|
20230705,161900,1281645520,5960,5960,5960,5960,0
|
|
20230705,161800,1281645520,5960,5960,5960,5960,0
|
|
20230705,161700,1281645520,5960,5960,5960,5960,0
|
|
20230705,161600,1281645520,5960,5960,5960,5960,0
|
|
20230705,161500,1281645520,5960,5960,5960,5960,0
|
|
20230705,161400,1281645520,5960,5960,5960,5960,0
|
|
20230705,161300,1281645520,5960,5960,5960,5960,0
|
|
20230705,161200,1281645520,5960,5960,5960,5960,0
|
|
20230705,161100,1281645520,5960,5960,5960,5960,0
|
|
20230705,161000,1281645520,5960,5960,5960,5960,0
|
|
20230705,160900,1281645520,5960,5960,5960,5960,0
|
|
20230705,160800,1281645520,5960,5960,5960,5960,0
|
|
20230705,160700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,160600,1281645520,5960,5960,5960,5960,0
|
|
20230705,160500,1281645520,5960,5960,5960,5960,0
|
|
20230705,160400,1281645520,5960,5960,5960,5960,0
|
|
20230705,160300,1281645520,5960,5960,5960,5960,0
|
|
20230705,160200,1281645520,5960,5960,5960,5960,0
|
|
20230705,160100,1281645520,5960,5960,5960,5960,0
|
|
20230705,160000,1281645520,5960,5960,5960,5960,0
|
|
20230705,155900,1281645520,5960,5960,5960,5960,0
|
|
20230705,155800,1281645520,5960,5960,5960,5960,0
|
|
20230705,155700,1281645520,5960,5960,5960,5960,0
|
|
20230705,155600,1281645520,5960,5960,5960,5960,0
|
|
20230705,155500,1281645520,5960,5960,5960,5960,0
|
|
20230705,155400,1281645520,5960,5960,5960,5960,0
|
|
20230705,155300,1281645520,5960,5960,5960,5960,0
|
|
20230705,155200,1281645520,5960,5960,5960,5960,0
|
|
20230705,155100,1281645520,5960,5960,5960,5960,0
|
|
20230705,155000,1281645520,5960,5960,5960,5960,0
|
|
20230705,154900,1281645520,5960,5960,5960,5960,0
|
|
20230705,154800,1281645520,5960,5960,5960,5960,0
|
|
20230705,154700,1281645520,5960,5960,5960,5960,0
|
|
20230705,154600,1281645520,5960,5960,5960,5960,0
|
|
20230705,154500,1281645520,5960,5960,5960,5960,0
|
|
20230705,154400,1281645520,5960,5960,5960,5960,0
|
|
20230705,154300,1281645520,5960,5960,5960,5960,0
|
|
20230705,154200,1281645520,5960,5960,5960,5960,0
|
|
20230705,154100,1281645520,5960,5960,5960,5960,0
|
|
20230705,154000,1281645520,5960,5960,5960,5960,0
|
|
20230705,153900,1281645520,5960,5960,5960,5960,0
|
|
20230705,153800,1281645520,5960,5960,5960,5960,0
|
|
20230705,153700,1281645520,5960,5960,5960,5960,3327
|
|
20230705,153600,1281645520,5960,5960,5960,5960,0
|
|
20230705,153500,1281645520,5960,5960,5960,5960,0
|
|
20230705,153400,1281645520,5960,5960,5960,5960,0
|
|
20230705,153300,1281645520,5960,5960,5960,5960,0
|
|
20230705,153200,1281645520,5960,5960,5960,5960,0
|
|
20230705,153100,1281645520,5960,5960,5960,5960,0
|
|
20230705,153000,1281645520,5960,5960,5960,5960,3327
|
|
20230705,152900,1261816600,5980,5980,5980,5980,0
|
|
20230705,152800,1261816600,5980,5980,5980,5980,0
|
|
20230705,152700,1261816600,5980,5980,5980,5980,0
|
|
20230705,152600,1261816600,5980,5980,5980,5980,0
|
|
20230705,152500,1261816600,5980,5980,5980,5980,0
|
|
20230705,152400,1261816600,5980,5980,5980,5980,0
|
|
20230705,152300,1261816600,5980,5980,5980,5980,0
|
|
20230705,152200,1261816600,5980,5980,5980,5980,0
|
|
20230705,152100,1261816600,5980,5980,5980,5980,0
|
|
20230705,152000,1261816600,5980,5980,5980,5980,0
|
|
20230705,151900,1261816600,5980,5980,5980,5980,452
|
|
20230705,151800,1259113640,5980,5940,5980,5940,501
|
|
20230705,151700,1256137660,5940,5970,5980,5940,664
|
|
20230705,151600,1252176020,5940,5940,5940,5940,1895
|
|
20230705,151500,1240919720,5940,5960,5960,5940,567
|
|
20230705,151400,1237551710,5970,5970,5970,5970,48
|
|
20230705,151300,1237265150,5980,5980,5980,5980,2
|
|
20230705,151200,1237253190,5940,5970,5980,5940,1340
|
|
20230705,151100,1229275080,5960,5950,5960,5950,415
|
|
20230705,151000,1226803320,5950,5950,5950,5950,26
|
|
20230705,150900,1226648620,5970,5970,5970,5970,100
|
|
20230705,150800,1226051620,5970,5950,5970,5940,1449
|
|
20230705,150700,1217439480,5950,5960,5970,5950,162
|
|
20230705,150600,1216474990,5940,5940,5940,5940,20
|
|
20230705,150500,1216356190,5940,5970,5970,5940,1507
|
|
20230705,150400,1207364980,5970,5970,5970,5970,0
|
|
20230705,150300,1207364980,5970,5970,5970,5970,11
|
|
20230705,150200,1207299310,5950,5950,5950,5950,0
|
|
20230705,150100,1207299310,5950,5950,5950,5950,200
|
|
20230705,150000,1206109310,5950,5940,5950,5940,1009
|
|
20230705,145900,1200110290,5940,5940,5940,5940,287
|
|
20230705,145800,1198405510,5940,5930,5940,5930,2693
|
|
20230705,145700,1182428890,5930,5940,5940,5930,337
|
|
20230705,145600,1180430460,5940,5940,5940,5930,814
|
|
20230705,145500,1175595980,5940,5940,5940,5940,40
|
|
20230705,145400,1175358380,5950,5950,5950,5950,341
|
|
20230705,145300,1173329430,5950,5950,5950,5950,11
|
|
20230705,145200,1173263980,5950,5950,5950,5950,900
|
|
20230705,145100,1167908980,5930,5930,5930,5930,1
|
|
20230705,145000,1167903050,5930,5940,5940,5930,1627
|
|
20230705,144900,1158244670,5940,5940,5940,5940,36
|
|
20230705,144800,1158030830,5940,5940,5940,5940,0
|
|
20230705,144700,1158030830,5940,5940,5940,5940,170
|
|
20230705,144600,1157021030,5970,5940,5970,5940,375
|
|
20230705,144500,1154792450,5940,5940,5940,5940,317
|
|
20230705,144400,1152909470,5970,5970,5970,5970,1
|
|
20230705,144300,1152903500,5950,5950,5950,5950,400
|
|
20230705,144200,1150523500,5930,5930,5930,5930,495
|
|
20230705,144100,1147588150,5930,5930,5960,5930,106
|
|
20230705,144000,1146958820,5980,5970,5990,5930,4617
|
|
20230705,143900,1119456760,5950,5960,6000,5950,347
|
|
20230705,143800,1117386440,6000,5990,6010,5970,414
|
|
20230705,143700,1114907340,5970,5980,5990,5960,172
|
|
20230705,143600,1113880290,6020,5950,6020,5940,798
|
|
20230705,143500,1109097570,5940,5930,5940,5930,94
|
|
20230705,143400,1108539430,5930,5930,5930,5930,4
|
|
20230705,143300,1108515710,5930,5920,5930,5920,160
|
|
20230705,143200,1107568400,5910,5910,5910,5910,197
|
|
20230705,143100,1106404130,5910,5920,5920,5910,155
|
|
20230705,143000,1105487580,5920,5920,5920,5920,0
|
|
20230705,142900,1105487580,5920,5920,5920,5920,1
|
|
20230705,142800,1105481660,5920,5910,5920,5910,7
|
|
20230705,142700,1105440280,5910,5900,5910,5900,9
|
|
20230705,142600,1105387130,5910,5910,5910,5900,322
|
|
20230705,142500,1103487300,5910,5910,5910,5910,315
|
|
20230705,142400,1101625650,5900,5900,5900,5900,41
|
|
20230705,142300,1101383750,5900,5900,5900,5900,877
|
|
20230705,142200,1096209450,5910,5910,5910,5910,392
|
|
20230705,142100,1093892730,5910,5910,5910,5910,11
|
|
20230705,142000,1093827720,5920,5920,5920,5920,0
|
|
20230705,141900,1093827720,5920,5920,5920,5920,0
|
|
20230705,141800,1093827720,5920,5910,5920,5900,310
|
|
20230705,141700,1091997970,5900,5900,5900,5900,0
|
|
20230705,141600,1091997970,5900,5910,5920,5900,295
|
|
20230705,141500,1090254420,5920,5920,5920,5920,70
|
|
20230705,141400,1089840020,5910,5910,5910,5910,5
|
|
20230705,141300,1089810470,5910,5910,5910,5910,150
|
|
20230705,141200,1088923970,5900,5910,5910,5900,5841
|
|
20230705,141100,1054432660,5910,5920,5920,5910,3165
|
|
20230705,141000,1035722100,5920,5930,5930,5920,1681
|
|
20230705,140900,1025759380,5930,5940,5940,5930,90
|
|
20230705,140800,1025224880,5940,5940,5940,5930,802
|
|
20230705,140700,1020464790,5940,5940,5940,5940,893
|
|
20230705,140600,1015160370,5950,5940,5950,5940,82
|
|
20230705,140500,1014673280,5940,5940,5940,5940,78
|
|
20230705,140400,1014209960,5940,5950,5950,5940,2140
|
|
20230705,140300,1001484750,5960,5960,5960,5960,0
|
|
20230705,140200,1001484750,5960,5960,5960,5960,735
|
|
20230705,140100,997104150,5960,5960,5960,5960,251
|
|
20230705,140000,995608190,5960,5950,5960,5950,518
|
|
20230705,135900,992520920,5960,5950,5960,5950,24
|
|
20230705,135800,992378070,5950,5950,5960,5950,13
|
|
20230705,135700,992300710,5950,5950,5950,5950,4
|
|
20230705,135600,992276910,5960,5950,5960,5950,121
|
|
20230705,135500,991556660,5950,5950,5950,5950,8
|
|
20230705,135400,991509060,5950,5950,5950,5950,205
|
|
20230705,135300,990289310,5950,5950,5950,5950,28
|
|
20230705,135200,990122710,5950,5950,5950,5950,71
|
|
20230705,135100,989700260,5950,5960,5960,5950,701
|
|
20230705,135000,985528010,5960,5960,5970,5950,1245
|
|
20230705,134900,978107990,5960,5960,5960,5960,22
|
|
20230705,134800,977976870,5960,5960,5960,5960,100
|
|
20230705,134700,977380870,5960,5970,5980,5960,519
|
|
20230705,134600,974285580,5970,5970,5970,5970,797
|
|
20230705,134500,969527490,5970,5960,5970,5960,14
|
|
20230705,134400,969444040,5960,5970,5970,5960,369
|
|
20230705,134300,967242940,5970,5970,5970,5970,1
|
|
20230705,134200,967236970,5980,5980,5980,5980,0
|
|
20230705,134100,967236970,5980,5980,5980,5980,0
|
|
20230705,134000,967236970,5980,5980,5980,5980,0
|
|
20230705,133900,967236970,5980,5980,5980,5980,0
|
|
20230705,133800,967236970,5980,5980,5980,5980,505
|
|
20230705,133700,964217070,5980,5980,5980,5980,0
|
|
20230705,133600,964217070,5980,5980,5980,5980,50
|
|
20230705,133500,963918070,5980,5980,5980,5980,0
|
|
20230705,133400,963918070,5980,5980,5980,5980,0
|
|
20230705,133300,963918070,5980,5970,5980,5970,33
|
|
20230705,133200,963720750,5960,5960,5960,5960,1
|
|
20230705,133100,963714790,5970,5970,5970,5970,0
|
|
20230705,133000,963714790,5970,5970,5970,5970,5
|
|
20230705,132900,963684940,5950,5950,5950,5950,5
|
|
20230705,132800,963655190,5950,5950,5950,5950,0
|
|
20230705,132700,963655190,5950,5950,5950,5950,200
|
|
20230705,132600,962465190,5960,5960,5960,5960,0
|
|
20230705,132500,962465190,5960,5960,5960,5960,767
|
|
20230705,132400,957893870,5960,5960,5960,5960,433
|
|
20230705,132300,955313190,5960,5960,5960,5960,50
|
|
20230705,132200,955015190,5970,5970,5970,5970,1
|
|
20230705,132100,955009220,5970,5970,5970,5970,0
|
|
20230705,132000,955009220,5970,5970,5970,5970,239
|
|
20230705,131900,953582390,5970,5970,5970,5970,9
|
|
20230705,131800,953528660,5970,5950,5970,5950,1070
|
|
20230705,131700,947161520,5950,5960,5970,5950,574
|
|
20230705,131600,943741350,5970,5970,5970,5960,1474
|
|
20230705,131500,934946770,5970,5980,5980,5970,304
|
|
20230705,131400,933129240,5980,6000,6000,5980,112
|
|
20230705,131300,932457970,5990,5990,5990,5990,267
|
|
20230705,131200,930858640,6020,5990,6020,5980,711
|
|
20230705,131100,926602990,5990,5990,5990,5990,146
|
|
20230705,131000,925728450,5990,5990,5990,5990,0
|
|
20230705,130900,925728450,5990,5990,5990,5990,0
|
|
20230705,130800,925728450,5990,5990,5990,5990,0
|
|
20230705,130700,925728450,5990,5990,5990,5990,200
|
|
20230705,130600,924530450,5990,5990,5990,5990,0
|
|
20230705,130500,924530450,5990,5990,5990,5990,200
|
|
20230705,130400,923332450,5990,5990,5990,5990,6
|
|
20230705,130300,923296510,5990,5990,5990,5990,0
|
|
20230705,130200,923296510,5990,5990,5990,5990,314
|
|
20230705,130100,921415650,6000,6010,6010,6000,3
|
|
20230705,130000,921397640,6010,6010,6010,6010,19
|
|
20230705,125900,921283450,6010,6010,6010,6010,100
|
|
20230705,125800,920682450,5990,5990,5990,5990,0
|
|
20230705,125700,920682450,5990,5990,5990,5990,60
|
|
20230705,125600,920323050,6020,5980,6020,5980,1292
|
|
20230705,125500,912563160,5980,5980,5980,5980,40
|
|
20230705,125400,912323960,5980,5980,5980,5980,183
|
|
20230705,125300,911229620,5980,5980,5980,5980,30
|
|
20230705,125200,911050220,5980,5980,5980,5980,218
|
|
20230705,125100,909746580,5970,5970,5970,5970,3
|
|
20230705,125000,909728670,5980,5980,5980,5980,21
|
|
20230705,124900,909603090,5980,5970,5980,5970,11
|
|
20230705,124800,909537380,5970,5970,5970,5970,32
|
|
20230705,124700,909346340,5980,5980,5980,5980,102
|
|
20230705,124600,908736380,5970,5970,5970,5970,75
|
|
20230705,124500,908288630,5970,5970,5970,5970,218
|
|
20230705,124400,906987170,5980,5980,5980,5980,5
|
|
20230705,124300,906957270,5980,5980,5980,5980,7
|
|
20230705,124200,906915410,5980,5980,5980,5980,201
|
|
20230705,124100,905713430,5990,5990,5990,5990,4
|
|
20230705,124000,905689470,5980,5990,5990,5980,1053
|
|
20230705,123900,899392490,5990,5990,6010,5990,336
|
|
20230705,123800,897376950,5950,5950,5950,5950,180
|
|
20230705,123700,896305950,5960,5960,5960,5960,165
|
|
20230705,123600,895322550,5950,5950,5950,5950,0
|
|
20230705,123500,895322550,5950,5950,5950,5950,0
|
|
20230705,123400,895322550,5950,5970,5970,5950,1894
|
|
20230705,123300,884035100,5960,5970,5970,5960,316
|
|
20230705,123200,882149460,5970,5990,5990,5970,1067
|
|
20230705,123100,875772650,6010,6010,6010,6010,0
|
|
20230705,123000,875772650,6010,6000,6020,6000,22
|
|
20230705,122900,875640520,6000,5990,6000,5990,36
|
|
20230705,122800,875424870,5980,5980,5980,5980,312
|
|
20230705,122700,873559110,5980,5980,5980,5980,36
|
|
20230705,122600,873343830,5980,6010,6010,5980,41
|
|
20230705,122500,873098620,5980,5980,5980,5980,16
|
|
20230705,122400,873002940,6010,6020,6020,6010,459
|
|
20230705,122300,870242790,6020,6020,6020,5990,916
|
|
20230705,122200,864749010,6030,6000,6030,5980,1645
|
|
20230705,122100,854880200,6000,6000,6000,5970,697
|
|
20230705,122000,850711890,5980,5990,6000,5980,896
|
|
20230705,121900,845348970,6010,5980,6040,5980,1600
|
|
20230705,121800,835756460,5980,6020,6040,5970,3655
|
|
20230705,121700,813829510,6020,6070,6090,6020,4937
|
|
20230705,121600,783957450,6090,5990,6130,5990,19924
|
|
20230705,121500,663092310,5990,5990,5990,5990,336
|
|
20230705,121400,661079670,5960,5970,5970,5960,575
|
|
20230705,121300,657651430,5960,5960,5960,5960,0
|
|
20230705,121200,657651430,5960,5990,5990,5960,410
|
|
20230705,121100,655207530,5950,5980,5980,5950,2000
|
|
20230705,121000,643268420,5990,5990,5990,5990,1152
|
|
20230705,120900,636367940,5990,5990,5990,5990,0
|
|
20230705,120800,636367940,5990,5990,5990,5990,586
|
|
20230705,120700,632857800,6000,6000,6000,6000,32
|
|
20230705,120600,632665800,5980,5980,5980,5980,46
|
|
20230705,120500,632390720,5980,5980,5980,5980,1400
|
|
20230705,120400,624018720,5980,5980,5980,5980,0
|
|
20230705,120300,624018720,5980,5980,5980,5980,100
|
|
20230705,120200,623420720,6000,6000,6000,6000,0
|
|
20230705,120100,623420720,6000,6000,6000,6000,91
|
|
20230705,120000,622874720,6000,6000,6000,6000,373
|
|
20230705,115900,620636720,6000,6000,6000,6000,464
|
|
20230705,115800,617852720,6000,5990,6000,5990,1544
|
|
20230705,115700,608589930,5980,5980,5980,5980,31
|
|
20230705,115600,608404550,5970,5970,5970,5970,10
|
|
20230705,115500,608344850,5960,5960,5960,5960,2
|
|
20230705,115400,608332930,5970,5970,5970,5970,170
|
|
20230705,115300,607318030,5970,5970,5970,5970,0
|
|
20230705,115200,607318030,5970,5970,5970,5970,11
|
|
20230705,115100,607252360,5970,5970,5970,5970,14
|
|
20230705,115000,607168780,5970,5960,5970,5960,41
|
|
20230705,114900,606924290,5980,5980,5980,5980,339
|
|
20230705,114800,604897070,5970,5970,5970,5970,440
|
|
20230705,114700,602270270,5960,5960,5960,5960,0
|
|
20230705,114600,602270270,5960,5960,5960,5960,9
|
|
20230705,114500,602216630,5960,5960,5960,5960,1
|
|
20230705,114400,602210670,5960,5960,5960,5960,330
|
|
20230705,114300,600243870,5970,5970,5970,5970,0
|
|
20230705,114200,600243870,5970,5970,5970,5970,620
|
|
20230705,114100,596542470,5980,5990,5990,5980,3560
|
|
20230705,114000,575219770,5990,5990,5990,5990,117
|
|
20230705,113900,574518940,5990,5990,5990,5990,2
|
|
20230705,113800,574506960,5990,5990,5990,5990,19
|
|
20230705,113700,574393150,6000,6000,6000,6000,30
|
|
20230705,113600,574213150,6000,6000,6000,6000,198
|
|
20230705,113500,573025150,6000,6000,6000,6000,2
|
|
20230705,113400,573013150,6000,6010,6010,6000,53
|
|
20230705,113300,572694640,6000,6000,6000,6000,4
|
|
20230705,113200,572670640,6000,6010,6010,6000,12
|
|
20230705,113100,572598630,6010,6010,6010,6010,100
|
|
20230705,113000,571997630,5990,5990,5990,5990,65
|
|
20230705,112900,571608280,5990,5990,5990,5990,0
|
|
20230705,112800,571608280,5990,5990,5990,5990,112
|
|
20230705,112700,570937400,6000,6000,6000,6000,1
|
|
20230705,112600,570931400,6010,5990,6010,5990,1911
|
|
20230705,112500,559463490,5980,5980,5980,5980,0
|
|
20230705,112400,559463490,5980,5980,5980,5980,0
|
|
20230705,112300,559463490,5980,5980,5980,5980,20
|
|
20230705,112200,559343890,5970,5970,5970,5970,407
|
|
20230705,112100,556914100,5970,5970,5970,5970,6
|
|
20230705,112000,556878280,5970,5980,5980,5970,146
|
|
20230705,111900,556006620,5980,5980,5980,5980,0
|
|
20230705,111800,556006620,5980,5980,5980,5980,3
|
|
20230705,111700,555988680,5970,5970,5970,5970,3
|
|
20230705,111600,555970770,5960,5960,5960,5960,0
|
|
20230705,111500,555970770,5960,5970,5970,5960,10
|
|
20230705,111400,555911130,5960,5960,5960,5960,142
|
|
20230705,111300,555064810,5960,5960,5960,5960,421
|
|
20230705,111200,552555650,5960,5960,5960,5960,2
|
|
20230705,111100,552543730,5960,5960,5960,5960,1323
|
|
20230705,111000,544658650,5950,5980,5980,5950,1557
|
|
20230705,110900,535390270,5980,5980,5980,5980,0
|
|
20230705,110800,535390270,5980,5980,5980,5980,0
|
|
20230705,110700,535390270,5980,5980,5980,5980,0
|
|
20230705,110600,535390270,5980,5980,5980,5980,76
|
|
20230705,110500,534935790,5980,5980,5980,5980,24
|
|
20230705,110400,534792270,5980,5980,5980,5980,0
|
|
20230705,110300,534792270,5980,5980,5980,5980,118
|
|
20230705,110200,534086630,5960,5960,5960,5960,70
|
|
20230705,110100,533669430,5960,5980,5980,5960,358
|
|
20230705,110000,531531790,5970,5970,5970,5970,0
|
|
20230705,105900,531531790,5970,5970,5970,5970,5
|
|
20230705,105800,531501940,5980,5960,5980,5950,807
|
|
20230705,105700,526688530,5960,5960,5990,5960,371
|
|
20230705,105600,524475490,5970,5970,5970,5970,6
|
|
20230705,105500,524439670,5960,5960,5960,5960,48
|
|
20230705,105400,524153590,5960,5970,5970,5960,671
|
|
20230705,105300,520154230,5980,5980,5980,5980,530
|
|
20230705,105200,516984830,5980,5980,5980,5980,3
|
|
20230705,105100,516966890,6000,6000,6000,6000,280
|
|
20230705,105000,515286890,6000,6000,6000,6000,282
|
|
20230705,104900,513594890,5970,6000,6000,5970,257
|
|
20230705,104800,512052950,6000,5980,6000,5960,501
|
|
20230705,104700,509064990,5980,5980,5980,5980,1175
|
|
20230705,104600,502038490,5980,5980,5980,5980,0
|
|
20230705,104500,502038490,5980,5980,5980,5980,0
|
|
20230705,104400,502038490,5980,5980,5980,5980,906
|
|
20230705,104300,496620610,5980,5980,5980,5980,500
|
|
20230705,104200,493630610,5980,5980,5980,5980,150
|
|
20230705,104100,492733610,5990,6000,6000,5990,35
|
|
20230705,104000,492523910,5990,5990,5990,5990,0
|
|
20230705,103900,492523910,5990,5990,5990,5990,263
|
|
20230705,103800,490948540,5990,6000,6000,5990,20
|
|
20230705,103700,490828560,6010,6010,6010,6010,4
|
|
20230705,103600,490804520,6020,6020,6020,6020,12
|
|
20230705,103500,490732280,5990,6010,6010,5990,2702
|
|
20230705,103400,474545680,5990,5990,5990,5990,2
|
|
20230705,103300,474533700,6020,5990,6020,5960,2182
|
|
20230705,103200,461442370,5980,5980,5980,5980,1
|
|
20230705,103100,461436390,5990,5990,5990,5990,168
|
|
20230705,103000,460430070,5980,5980,5980,5980,230
|
|
20230705,102900,459054670,5980,5980,5980,5980,300
|
|
20230705,102800,457260670,5970,5970,5970,5970,334
|
|
20230705,102700,455266690,5990,5970,5990,5970,338
|
|
20230705,102600,453247830,5960,5980,5980,5960,1147
|
|
20230705,102500,446398790,5970,5980,5980,5970,1017
|
|
20230705,102400,440326750,5990,5990,5990,5990,0
|
|
20230705,102300,440326750,5990,5990,5990,5990,38
|
|
20230705,102200,440099130,6000,6000,6000,6000,51
|
|
20230705,102100,439793130,6000,6000,6010,6000,17
|
|
20230705,102000,439691090,6000,6000,6000,6000,18
|
|
20230705,101900,439583090,6010,6010,6010,6010,21
|
|
20230705,101800,439456880,6010,6000,6010,5990,178
|
|
20230705,101700,438388040,6000,5990,6000,5990,298
|
|
20230705,101600,436600050,5990,5990,5990,5960,1509
|
|
20230705,101500,427590890,5990,5990,5990,5990,103
|
|
20230705,101400,426973920,6000,6000,6000,6000,518
|
|
20230705,101300,423865920,6000,5990,6000,5990,401
|
|
20230705,101200,421460930,6000,6000,6000,6000,132
|
|
20230705,101100,420668930,6000,5980,6000,5980,1858
|
|
20230705,101000,409523440,5950,5970,5980,5950,663
|
|
20230705,100900,405567480,5960,5960,5960,5960,72
|
|
20230705,100800,405138360,5970,5950,5970,5950,11
|
|
20230705,100700,405072710,5950,5950,5950,5950,60
|
|
20230705,100600,404715710,5950,5950,5950,5950,224
|
|
20230705,100500,403382910,5940,5970,5970,5940,1185
|
|
20230705,100400,396329010,5940,5940,5940,5940,2
|
|
20230705,100300,396317130,5930,5930,5930,5930,0
|
|
20230705,100200,396317130,5930,5930,5930,5930,500
|
|
20230705,100100,393352130,5920,5940,5940,5920,2302
|
|
20230705,100000,379705030,5940,5940,5940,5940,228
|
|
20230705,095900,378350710,5940,5940,5940,5940,0
|
|
20230705,095800,378350710,5940,5960,5960,5940,223
|
|
20230705,095700,377025060,5960,6000,6000,5960,1191
|
|
20230705,095600,369908680,6000,6000,6000,6000,20
|
|
20230705,095500,369788680,6000,6000,6010,6000,1156
|
|
20230705,095400,362851700,6000,6010,6010,6000,951
|
|
20230705,095300,357137190,6010,5950,6010,5950,4988
|
|
20230705,095200,327362880,5950,5930,5950,5930,1794
|
|
20230705,095100,316721820,5940,5940,5940,5940,1071
|
|
20230705,095000,310360080,5950,5940,5950,5940,275
|
|
20230705,094900,308723930,5960,5940,5960,5940,420
|
|
20230705,094800,306228730,5970,5940,5970,5940,85
|
|
20230705,094700,305723680,5940,5970,5970,5940,22
|
|
20230705,094600,305592400,5940,5940,5940,5940,0
|
|
20230705,094500,305592400,5940,5940,5940,5940,0
|
|
20230705,094400,305592400,5940,5940,5940,5940,10
|
|
20230705,094300,305533000,5930,5960,5960,5930,400
|
|
20230705,094200,303157760,5970,5960,5980,5960,517
|
|
20230705,094100,300071420,5960,5970,5980,5960,1911
|
|
20230705,094000,288675580,5970,5980,5980,5970,1074
|
|
20230705,093900,282253370,5990,5990,5990,5990,271
|
|
20230705,093800,280630080,5990,5980,5990,5980,16
|
|
20230705,093700,280534390,5980,5990,6000,5980,983
|
|
20230705,093600,274652330,5990,5970,5990,5970,1345
|
|
20230705,093500,266606180,5960,5960,5980,5950,2228
|
|
20230705,093400,253328360,5980,5960,5980,5960,56
|
|
20230705,093300,252994480,5960,5980,5980,5960,21
|
|
20230705,093200,252868920,5980,5960,5980,5960,1522
|
|
20230705,093100,243770780,5970,5950,5970,5950,530
|
|
20230705,093000,240616460,5920,5910,5940,5910,119
|
|
20230705,092900,239912280,5910,5910,5910,5910,63
|
|
20230705,092800,239539950,5910,5910,5910,5910,320
|
|
20230705,092700,237648750,5920,5920,5920,5920,2246
|
|
20230705,092600,224352430,5920,5920,5920,5910,1027
|
|
20230705,092500,218273590,5920,5920,5920,5920,502
|
|
20230705,092400,215301750,5910,5950,5950,5910,284
|
|
20230705,092300,213623080,5950,5900,5950,5900,78
|
|
20230705,092200,213160080,5900,5930,5930,5880,2172
|
|
20230705,092100,200330130,5940,5960,5960,5940,82
|
|
20230705,092000,199842410,5970,5950,5970,5930,2423
|
|
20230705,091900,185402570,5960,5960,5970,5960,172
|
|
20230705,091800,184377440,5960,5940,5960,5910,969
|
|
20230705,091700,178638260,5940,5940,5940,5940,101
|
|
20230705,091600,178038320,5940,5960,5990,5940,2323
|
|
20230705,091500,164227390,5960,5960,5960,5960,174
|
|
20230705,091400,163190350,5960,5970,5990,5960,261
|
|
20230705,091300,161633630,5970,5970,5970,5960,579
|
|
20230705,091200,158179480,5940,5960,5970,5940,3732
|
|
20230705,091100,135974630,5970,5970,5970,5970,19
|
|
20230705,091000,135861200,5970,5980,5980,5970,772
|
|
20230705,090900,131250960,5980,5990,5990,5970,1408
|
|
20230705,090800,122832530,5990,6010,6010,5990,4255
|
|
20230705,090700,97289780,6010,6030,6030,6010,280
|
|
20230705,090600,95604200,6020,6030,6040,6020,315
|
|
20230705,090500,93707360,6020,6020,6030,6020,603
|
|
20230705,090400,90073720,6030,6060,6060,6020,1863
|
|
20230705,090300,78833210,6050,6050,6070,6030,704
|
|
20230705,090200,74580540,6050,6030,6070,5990,3539
|
|
20230705,090100,53175790,6030,6020,6040,5990,2521
|
|
20230705,090000,37999230,6020,5980,6040,5980,5790
|