673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201000,741750750,6050,6050,6050,6050,11380
|
|
20230703,200900,741750750,6050,6050,6050,6050,0
|
|
20230703,200800,741750750,6050,6050,6050,6050,0
|
|
20230703,200700,741750750,6050,6050,6050,6050,0
|
|
20230703,200600,741750750,6050,6050,6050,6050,0
|
|
20230703,200500,741750750,6050,6050,6050,6050,0
|
|
20230703,200400,741750750,6050,6050,6050,6050,0
|
|
20230703,200300,741750750,6050,6050,6050,6050,0
|
|
20230703,200200,741750750,6050,6050,6050,6050,0
|
|
20230703,200100,741750750,6050,6050,6050,6050,0
|
|
20230703,200000,741750750,6050,6050,6050,6050,0
|
|
20230703,195900,741750750,6050,6050,6050,6050,0
|
|
20230703,195800,741750750,6050,6050,6050,6050,0
|
|
20230703,195700,741750750,6050,6050,6050,6050,0
|
|
20230703,195600,741750750,6050,6050,6050,6050,0
|
|
20230703,195500,741750750,6050,6050,6050,6050,0
|
|
20230703,195400,741750750,6050,6050,6050,6050,0
|
|
20230703,195300,741750750,6050,6050,6050,6050,0
|
|
20230703,195200,741750750,6050,6050,6050,6050,0
|
|
20230703,195100,741750750,6050,6050,6050,6050,0
|
|
20230703,195000,741750750,6050,6050,6050,6050,0
|
|
20230703,194900,741750750,6050,6050,6050,6050,0
|
|
20230703,194800,741750750,6050,6050,6050,6050,0
|
|
20230703,194700,741750750,6050,6050,6050,6050,0
|
|
20230703,194600,741750750,6050,6050,6050,6050,0
|
|
20230703,194500,741750750,6050,6050,6050,6050,0
|
|
20230703,194400,741750750,6050,6050,6050,6050,0
|
|
20230703,194300,741750750,6050,6050,6050,6050,0
|
|
20230703,194200,741750750,6050,6050,6050,6050,0
|
|
20230703,194100,741750750,6050,6050,6050,6050,0
|
|
20230703,194000,741750750,6050,6050,6050,6050,11380
|
|
20230703,193900,741750750,6050,6050,6050,6050,0
|
|
20230703,193800,741750750,6050,6050,6050,6050,0
|
|
20230703,193700,741750750,6050,6050,6050,6050,0
|
|
20230703,193600,741750750,6050,6050,6050,6050,0
|
|
20230703,193500,741750750,6050,6050,6050,6050,0
|
|
20230703,193400,741750750,6050,6050,6050,6050,0
|
|
20230703,193300,741750750,6050,6050,6050,6050,0
|
|
20230703,193200,741750750,6050,6050,6050,6050,0
|
|
20230703,193100,741750750,6050,6050,6050,6050,0
|
|
20230703,193000,741750750,6050,6050,6050,6050,0
|
|
20230703,192900,741750750,6050,6050,6050,6050,0
|
|
20230703,192800,741750750,6050,6050,6050,6050,0
|
|
20230703,192700,741750750,6050,6050,6050,6050,0
|
|
20230703,192600,741750750,6050,6050,6050,6050,0
|
|
20230703,192500,741750750,6050,6050,6050,6050,0
|
|
20230703,192400,741750750,6050,6050,6050,6050,0
|
|
20230703,192300,741750750,6050,6050,6050,6050,0
|
|
20230703,192200,741750750,6050,6050,6050,6050,0
|
|
20230703,192100,741750750,6050,6050,6050,6050,0
|
|
20230703,192000,741750750,6050,6050,6050,6050,0
|
|
20230703,191900,741750750,6050,6050,6050,6050,0
|
|
20230703,191800,741750750,6050,6050,6050,6050,0
|
|
20230703,191700,741750750,6050,6050,6050,6050,0
|
|
20230703,191600,741750750,6050,6050,6050,6050,0
|
|
20230703,191500,741750750,6050,6050,6050,6050,0
|
|
20230703,191400,741750750,6050,6050,6050,6050,0
|
|
20230703,191300,741750750,6050,6050,6050,6050,0
|
|
20230703,191200,741750750,6050,6050,6050,6050,0
|
|
20230703,191100,741750750,6050,6050,6050,6050,0
|
|
20230703,191000,741750750,6050,6050,6050,6050,11380
|
|
20230703,190900,741750750,6050,6050,6050,6050,0
|
|
20230703,190800,741750750,6050,6050,6050,6050,0
|
|
20230703,190700,741750750,6050,6050,6050,6050,0
|
|
20230703,190600,741750750,6050,6050,6050,6050,0
|
|
20230703,190500,741750750,6050,6050,6050,6050,0
|
|
20230703,190400,741750750,6050,6050,6050,6050,0
|
|
20230703,190300,741750750,6050,6050,6050,6050,0
|
|
20230703,190200,741750750,6050,6050,6050,6050,0
|
|
20230703,190100,741750750,6050,6050,6050,6050,0
|
|
20230703,190000,741750750,6050,6050,6050,6050,0
|
|
20230703,185900,741750750,6050,6050,6050,6050,0
|
|
20230703,185800,741750750,6050,6050,6050,6050,0
|
|
20230703,185700,741750750,6050,6050,6050,6050,0
|
|
20230703,185600,741750750,6050,6050,6050,6050,0
|
|
20230703,185500,741750750,6050,6050,6050,6050,0
|
|
20230703,185400,741750750,6050,6050,6050,6050,0
|
|
20230703,185300,741750750,6050,6050,6050,6050,0
|
|
20230703,185200,741750750,6050,6050,6050,6050,0
|
|
20230703,185100,741750750,6050,6050,6050,6050,0
|
|
20230703,185000,741750750,6050,6050,6050,6050,0
|
|
20230703,184900,741750750,6050,6050,6050,6050,0
|
|
20230703,184800,741750750,6050,6050,6050,6050,0
|
|
20230703,184700,741750750,6050,6050,6050,6050,0
|
|
20230703,184600,741750750,6050,6050,6050,6050,0
|
|
20230703,184500,741750750,6050,6050,6050,6050,0
|
|
20230703,184400,741750750,6050,6050,6050,6050,0
|
|
20230703,184300,741750750,6050,6050,6050,6050,0
|
|
20230703,184200,741750750,6050,6050,6050,6050,0
|
|
20230703,184100,741750750,6050,6050,6050,6050,0
|
|
20230703,184000,741750750,6050,6050,6050,6050,11380
|
|
20230703,183900,741750750,6050,6050,6050,6050,0
|
|
20230703,183800,741750750,6050,6050,6050,6050,0
|
|
20230703,183700,741750750,6050,6050,6050,6050,0
|
|
20230703,183600,741750750,6050,6050,6050,6050,0
|
|
20230703,183500,741750750,6050,6050,6050,6050,0
|
|
20230703,183400,741750750,6050,6050,6050,6050,0
|
|
20230703,183300,741750750,6050,6050,6050,6050,0
|
|
20230703,183200,741750750,6050,6050,6050,6050,0
|
|
20230703,183100,741750750,6050,6050,6050,6050,0
|
|
20230703,183000,741750750,6050,6050,6050,6050,0
|
|
20230703,182900,741750750,6050,6050,6050,6050,0
|
|
20230703,182800,741750750,6050,6050,6050,6050,0
|
|
20230703,182700,741750750,6050,6050,6050,6050,0
|
|
20230703,182600,741750750,6050,6050,6050,6050,0
|
|
20230703,182500,741750750,6050,6050,6050,6050,0
|
|
20230703,182400,741750750,6050,6050,6050,6050,0
|
|
20230703,182300,741750750,6050,6050,6050,6050,0
|
|
20230703,182200,741750750,6050,6050,6050,6050,0
|
|
20230703,182100,741750750,6050,6050,6050,6050,0
|
|
20230703,182000,741750750,6050,6050,6050,6050,0
|
|
20230703,181900,741750750,6050,6050,6050,6050,0
|
|
20230703,181800,741750750,6050,6050,6050,6050,0
|
|
20230703,181700,741750750,6050,6050,6050,6050,0
|
|
20230703,181600,741750750,6050,6050,6050,6050,0
|
|
20230703,181500,741750750,6050,6050,6050,6050,0
|
|
20230703,181400,741750750,6050,6050,6050,6050,0
|
|
20230703,181300,741750750,6050,6050,6050,6050,0
|
|
20230703,181200,741750750,6050,6050,6050,6050,0
|
|
20230703,181100,741750750,6050,6050,6050,6050,0
|
|
20230703,181000,741750750,6050,6050,6050,6050,11380
|
|
20230703,180900,741750750,6050,6050,6050,6050,0
|
|
20230703,180800,741750750,6050,6050,6050,6050,0
|
|
20230703,180700,741750750,6050,6050,6050,6050,0
|
|
20230703,180600,741750750,6050,6050,6050,6050,0
|
|
20230703,180500,741750750,6050,6050,6050,6050,0
|
|
20230703,180400,741750750,6050,6050,6050,6050,0
|
|
20230703,180300,741750750,6050,6050,6050,6050,0
|
|
20230703,180200,741750750,6050,6050,6050,6050,0
|
|
20230703,180100,741750750,6050,6050,6050,6050,0
|
|
20230703,180000,741750750,6050,6050,6050,6050,0
|
|
20230703,175900,741750750,6050,6050,6050,6050,0
|
|
20230703,175800,741750750,6050,6050,6050,6050,0
|
|
20230703,175700,741750750,6050,6050,6050,6050,0
|
|
20230703,175600,741750750,6050,6050,6050,6050,0
|
|
20230703,175500,741750750,6050,6050,6050,6050,0
|
|
20230703,175400,741750750,6050,6050,6050,6050,0
|
|
20230703,175300,741750750,6050,6050,6050,6050,0
|
|
20230703,175200,741750750,6050,6050,6050,6050,0
|
|
20230703,175100,741750750,6050,6050,6050,6050,0
|
|
20230703,175000,741750750,6050,6050,6050,6050,0
|
|
20230703,174900,741750750,6050,6050,6050,6050,0
|
|
20230703,174800,741750750,6050,6050,6050,6050,0
|
|
20230703,174700,741750750,6050,6050,6050,6050,0
|
|
20230703,174600,741750750,6050,6050,6050,6050,0
|
|
20230703,174500,741750750,6050,6050,6050,6050,0
|
|
20230703,174400,741750750,6050,6050,6050,6050,0
|
|
20230703,174300,741750750,6050,6050,6050,6050,0
|
|
20230703,174200,741750750,6050,6050,6050,6050,0
|
|
20230703,174100,741750750,6050,6050,6050,6050,0
|
|
20230703,174000,741750750,6050,6050,6050,6050,11380
|
|
20230703,173900,741750750,6050,6050,6050,6050,0
|
|
20230703,173800,741750750,6050,6050,6050,6050,0
|
|
20230703,173700,741750750,6050,6050,6050,6050,0
|
|
20230703,173600,741750750,6050,6050,6050,6050,0
|
|
20230703,173500,741750750,6050,6050,6050,6050,0
|
|
20230703,173400,741750750,6050,6050,6050,6050,0
|
|
20230703,173300,741750750,6050,6050,6050,6050,0
|
|
20230703,173200,741750750,6050,6050,6050,6050,0
|
|
20230703,173100,741750750,6050,6050,6050,6050,0
|
|
20230703,173000,741750750,6050,6050,6050,6050,0
|
|
20230703,172900,741750750,6050,6050,6050,6050,0
|
|
20230703,172800,741750750,6050,6050,6050,6050,0
|
|
20230703,172700,741750750,6050,6050,6050,6050,0
|
|
20230703,172600,741750750,6050,6050,6050,6050,0
|
|
20230703,172500,741750750,6050,6050,6050,6050,0
|
|
20230703,172400,741750750,6050,6050,6050,6050,0
|
|
20230703,172300,741750750,6050,6050,6050,6050,0
|
|
20230703,172200,741750750,6050,6050,6050,6050,0
|
|
20230703,172100,741750750,6050,6050,6050,6050,0
|
|
20230703,172000,741750750,6050,6050,6050,6050,0
|
|
20230703,171900,741750750,6050,6050,6050,6050,0
|
|
20230703,171800,741750750,6050,6050,6050,6050,0
|
|
20230703,171700,741750750,6050,6050,6050,6050,0
|
|
20230703,171600,741750750,6050,6050,6050,6050,0
|
|
20230703,171500,741750750,6050,6050,6050,6050,0
|
|
20230703,171400,741750750,6050,6050,6050,6050,0
|
|
20230703,171300,741750750,6050,6050,6050,6050,0
|
|
20230703,171200,741750750,6050,6050,6050,6050,0
|
|
20230703,171100,741750750,6050,6050,6050,6050,0
|
|
20230703,171000,741750750,6050,6050,6050,6050,11380
|
|
20230703,170900,741750750,6050,6050,6050,6050,0
|
|
20230703,170800,741750750,6050,6050,6050,6050,0
|
|
20230703,170700,741750750,6050,6050,6050,6050,0
|
|
20230703,170600,741750750,6050,6050,6050,6050,0
|
|
20230703,170500,741750750,6050,6050,6050,6050,0
|
|
20230703,170400,741750750,6050,6050,6050,6050,0
|
|
20230703,170300,741750750,6050,6050,6050,6050,0
|
|
20230703,170200,741750750,6050,6050,6050,6050,0
|
|
20230703,170100,741750750,6050,6050,6050,6050,0
|
|
20230703,170000,741750750,6050,6050,6050,6050,0
|
|
20230703,165900,741750750,6050,6050,6050,6050,0
|
|
20230703,165800,741750750,6050,6050,6050,6050,0
|
|
20230703,165700,741750750,6050,6050,6050,6050,0
|
|
20230703,165600,741750750,6050,6050,6050,6050,0
|
|
20230703,165500,741750750,6050,6050,6050,6050,0
|
|
20230703,165400,741750750,6050,6050,6050,6050,0
|
|
20230703,165300,741750750,6050,6050,6050,6050,0
|
|
20230703,165200,741750750,6050,6050,6050,6050,0
|
|
20230703,165100,741750750,6050,6050,6050,6050,0
|
|
20230703,165000,741750750,6050,6050,6050,6050,0
|
|
20230703,164900,741750750,6050,6050,6050,6050,0
|
|
20230703,164800,741750750,6050,6050,6050,6050,0
|
|
20230703,164700,741750750,6050,6050,6050,6050,0
|
|
20230703,164600,741750750,6050,6050,6050,6050,0
|
|
20230703,164500,741750750,6050,6050,6050,6050,0
|
|
20230703,164400,741750750,6050,6050,6050,6050,0
|
|
20230703,164300,741750750,6050,6050,6050,6050,0
|
|
20230703,164200,741750750,6050,6050,6050,6050,0
|
|
20230703,164100,741750750,6050,6050,6050,6050,0
|
|
20230703,164000,741750750,6050,6050,6050,6050,11380
|
|
20230703,163900,741750750,6050,6050,6050,6050,0
|
|
20230703,163800,741750750,6050,6050,6050,6050,0
|
|
20230703,163700,741750750,6050,6050,6050,6050,0
|
|
20230703,163600,741750750,6050,6050,6050,6050,0
|
|
20230703,163500,741750750,6050,6050,6050,6050,0
|
|
20230703,163400,741750750,6050,6050,6050,6050,0
|
|
20230703,163300,741750750,6050,6050,6050,6050,0
|
|
20230703,163200,741750750,6050,6050,6050,6050,0
|
|
20230703,163100,741750750,6050,6050,6050,6050,0
|
|
20230703,163000,741750750,6050,6050,6050,6050,0
|
|
20230703,162900,741750750,6050,6050,6050,6050,0
|
|
20230703,162800,741750750,6050,6050,6050,6050,0
|
|
20230703,162700,741750750,6050,6050,6050,6050,0
|
|
20230703,162600,741750750,6050,6050,6050,6050,0
|
|
20230703,162500,741750750,6050,6050,6050,6050,0
|
|
20230703,162400,741750750,6050,6050,6050,6050,0
|
|
20230703,162300,741750750,6050,6050,6050,6050,0
|
|
20230703,162200,741750750,6050,6050,6050,6050,0
|
|
20230703,162100,741750750,6050,6050,6050,6050,0
|
|
20230703,162000,741750750,6050,6050,6050,6050,0
|
|
20230703,161900,741750750,6050,6050,6050,6050,0
|
|
20230703,161800,741750750,6050,6050,6050,6050,0
|
|
20230703,161700,741750750,6050,6050,6050,6050,0
|
|
20230703,161600,741750750,6050,6050,6050,6050,0
|
|
20230703,161500,741750750,6050,6050,6050,6050,0
|
|
20230703,161400,741750750,6050,6050,6050,6050,0
|
|
20230703,161300,741750750,6050,6050,6050,6050,0
|
|
20230703,161200,741750750,6050,6050,6050,6050,0
|
|
20230703,161100,741750750,6050,6050,6050,6050,0
|
|
20230703,161000,741750750,6050,6050,6050,6050,11380
|
|
20230703,160900,741750750,6050,6050,6050,6050,0
|
|
20230703,160800,741750750,6050,6050,6050,6050,0
|
|
20230703,160700,741750750,6050,6050,6050,6050,0
|
|
20230703,160600,741750750,6050,6050,6050,6050,0
|
|
20230703,160500,741750750,6050,6050,6050,6050,0
|
|
20230703,160400,741750750,6050,6050,6050,6050,0
|
|
20230703,160300,741750750,6050,6050,6050,6050,0
|
|
20230703,160200,741750750,6050,6050,6050,6050,0
|
|
20230703,160100,741750750,6050,6050,6050,6050,0
|
|
20230703,160000,741750750,6050,6050,6050,6050,0
|
|
20230703,155900,741750750,6050,6050,6050,6050,0
|
|
20230703,155800,741750750,6050,6050,6050,6050,0
|
|
20230703,155700,741750750,6050,6050,6050,6050,0
|
|
20230703,155600,741750750,6050,6050,6050,6050,0
|
|
20230703,155500,741750750,6050,6050,6050,6050,0
|
|
20230703,155400,741750750,6050,6050,6050,6050,0
|
|
20230703,155300,741750750,6050,6050,6050,6050,0
|
|
20230703,155200,741750750,6050,6050,6050,6050,0
|
|
20230703,155100,741750750,6050,6050,6050,6050,0
|
|
20230703,155000,741750750,6050,6050,6050,6050,0
|
|
20230703,154900,741750750,6050,6050,6050,6050,0
|
|
20230703,154800,741750750,6050,6050,6050,6050,0
|
|
20230703,154700,741750750,6050,6050,6050,6050,0
|
|
20230703,154600,741750750,6050,6050,6050,6050,0
|
|
20230703,154500,741750750,6050,6050,6050,6050,0
|
|
20230703,154400,741750750,6050,6050,6050,6050,0
|
|
20230703,154300,741750750,6050,6050,6050,6050,0
|
|
20230703,154200,741750750,6050,6050,6050,6050,0
|
|
20230703,154100,741750750,6050,6050,6050,6050,0
|
|
20230703,154000,741750750,6050,6050,6050,6050,11380
|
|
20230703,153900,741750750,6050,6050,6050,6050,0
|
|
20230703,153800,741750750,6050,6050,6050,6050,0
|
|
20230703,153700,741750750,6050,6050,6050,6050,0
|
|
20230703,153600,741750750,6050,6050,6050,6050,0
|
|
20230703,153500,741750750,6050,6050,6050,6050,0
|
|
20230703,153400,741750750,6050,6050,6050,6050,0
|
|
20230703,153300,741750750,6050,6050,6050,6050,0
|
|
20230703,153200,741750750,6050,6050,6050,6050,0
|
|
20230703,153100,741750750,6050,6050,6050,6050,0
|
|
20230703,153000,741750750,6050,6050,6050,6050,11380
|
|
20230703,152900,672901750,6050,6050,6050,6050,0
|
|
20230703,152800,672901750,6050,6050,6050,6050,0
|
|
20230703,152700,672901750,6050,6050,6050,6050,0
|
|
20230703,152600,672901750,6050,6050,6050,6050,0
|
|
20230703,152500,672901750,6050,6050,6050,6050,0
|
|
20230703,152400,672901750,6050,6050,6050,6050,0
|
|
20230703,152300,672901750,6050,6050,6050,6050,0
|
|
20230703,152200,672901750,6050,6050,6050,6050,0
|
|
20230703,152100,672901750,6050,6050,6050,6050,0
|
|
20230703,152000,672901750,6050,6050,6050,6050,0
|
|
20230703,151900,672901750,6050,6030,6050,6020,2327
|
|
20230703,151800,658858500,6020,5950,6020,5930,7192
|
|
20230703,151700,615926700,5950,5920,5950,5920,1528
|
|
20230703,151600,606861520,5920,5910,5930,5910,1985
|
|
20230703,151500,595114500,5910,5900,5910,5900,1089
|
|
20230703,151400,588681970,5900,5900,5900,5900,220
|
|
20230703,151300,587383970,5900,5900,5900,5900,1552
|
|
20230703,151200,578227170,5900,5890,5900,5890,645
|
|
20230703,151100,574428040,5890,5880,5890,5870,918
|
|
20230703,151000,569031780,5870,5870,5870,5870,388
|
|
20230703,150900,566754220,5870,5870,5870,5870,200
|
|
20230703,150800,565580220,5870,5870,5870,5870,51
|
|
20230703,150700,565280850,5870,5870,5870,5870,20
|
|
20230703,150600,565163450,5870,5860,5870,5860,20
|
|
20230703,150500,565046240,5840,5850,5850,5840,3
|
|
20230703,150400,565028700,5850,5870,5870,5840,1588
|
|
20230703,150300,555745740,5860,5860,5860,5860,3
|
|
20230703,150200,555728160,5870,5860,5870,5860,18
|
|
20230703,150100,555622660,5870,5870,5870,5870,10
|
|
20230703,150000,555563960,5870,5870,5870,5870,346
|
|
20230703,145900,553532940,5880,5880,5880,5880,0
|
|
20230703,145800,553532940,5880,5860,5880,5860,2
|
|
20230703,145700,553521200,5860,5860,5860,5860,0
|
|
20230703,145600,553521200,5860,5860,5860,5860,100
|
|
20230703,145500,552935200,5860,5860,5860,5860,149
|
|
20230703,145400,552062060,5880,5880,5880,5880,0
|
|
20230703,145300,552062060,5880,5880,5880,5880,1
|
|
20230703,145200,552056180,5880,5850,5880,5850,36
|
|
20230703,145100,551844860,5880,5880,5880,5880,67
|
|
20230703,145000,551450900,5850,5870,5870,5840,1383
|
|
20230703,144900,543355790,5880,5890,5890,5880,260
|
|
20230703,144800,541826890,5890,5890,5890,5890,0
|
|
20230703,144700,541826890,5890,5890,5890,5890,10
|
|
20230703,144600,541767990,5890,5890,5890,5890,100
|
|
20230703,144500,541178990,5890,5880,5890,5880,284
|
|
20230703,144400,539506980,5880,5870,5880,5870,21
|
|
20230703,144300,539383690,5870,5870,5870,5870,0
|
|
20230703,144200,539383690,5870,5870,5870,5870,20
|
|
20230703,144100,539266290,5870,5870,5870,5870,27
|
|
20230703,144000,539107800,5870,5870,5870,5870,0
|
|
20230703,143900,539107800,5870,5880,5880,5870,60
|
|
20230703,143800,538755020,5880,5880,5880,5880,142
|
|
20230703,143700,537920060,5880,5880,5880,5880,0
|
|
20230703,143600,537920060,5880,5880,5880,5880,23
|
|
20230703,143500,537784820,5880,5880,5880,5880,0
|
|
20230703,143400,537784820,5880,5880,5880,5880,0
|
|
20230703,143300,537784820,5880,5880,5880,5880,13
|
|
20230703,143200,537708380,5870,5870,5870,5870,792
|
|
20230703,143100,533059340,5870,5860,5870,5860,82
|
|
20230703,143000,532578550,5860,5860,5860,5860,12
|
|
20230703,142900,532508230,5840,5840,5840,5840,29
|
|
20230703,142800,532338870,5840,5850,5860,5840,1763
|
|
20230703,142700,522020380,5840,5840,5840,5840,200
|
|
20230703,142600,520852380,5840,5840,5840,5840,0
|
|
20230703,142500,520852380,5840,5850,5850,5840,173
|
|
20230703,142400,519841830,5840,5840,5840,5840,0
|
|
20230703,142300,519841830,5840,5830,5840,5830,1010
|
|
20230703,142200,513943470,5830,5830,5830,5830,3
|
|
20230703,142100,513925980,5830,5810,5830,5810,1676
|
|
20230703,142000,504159740,5800,5810,5810,5800,1127
|
|
20230703,141900,497614840,5810,5810,5830,5810,347
|
|
20230703,141800,495598690,5810,5810,5810,5810,92
|
|
20230703,141700,495064170,5810,5810,5810,5810,42
|
|
20230703,141600,494820150,5810,5820,5820,5810,558
|
|
20230703,141500,491573010,5820,5820,5820,5820,442
|
|
20230703,141400,489000570,5830,5830,5830,5820,483
|
|
20230703,141300,486185200,5830,5830,5830,5830,10
|
|
20230703,141200,486126900,5830,5830,5830,5830,314
|
|
20230703,141100,484296280,5830,5850,5850,5830,48
|
|
20230703,141000,484016360,5830,5830,5830,5830,42
|
|
20230703,140900,483771500,5830,5850,5850,5830,192
|
|
20230703,140800,482649140,5820,5820,5820,5820,42
|
|
20230703,140700,482404700,5820,5820,5820,5820,42
|
|
20230703,140600,482160260,5820,5850,5850,5820,43
|
|
20230703,140500,481909970,5820,5820,5820,5820,84
|
|
20230703,140400,481421090,5820,5830,5830,5820,143
|
|
20230703,140300,480588270,5830,5830,5830,5830,53
|
|
20230703,140200,480279280,5850,5830,5850,5830,43
|
|
20230703,140100,480028570,5850,5830,5850,5830,43
|
|
20230703,140000,479777860,5850,5830,5850,5830,52
|
|
20230703,135900,479474500,5850,5830,5850,5830,127
|
|
20230703,135800,478733070,5850,5850,5850,5830,50
|
|
20230703,135700,478441410,5830,5830,5830,5830,42
|
|
20230703,135600,478196550,5850,5840,5850,5840,242
|
|
20230703,135500,476783170,5840,5840,5840,5820,49
|
|
20230703,135400,476497850,5820,5820,5820,5820,52
|
|
20230703,135300,476195210,5820,5840,5840,5820,152
|
|
20230703,135200,475308370,5840,5820,5840,5820,143
|
|
20230703,135100,474474090,5820,5840,5840,5820,43
|
|
20230703,135000,474223810,5820,5820,5820,5820,84
|
|
20230703,134900,473734930,5850,5830,5850,5830,45
|
|
20230703,134800,473472540,5830,5830,5830,5830,69
|
|
20230703,134700,473070270,5830,5830,5830,5830,42
|
|
20230703,134600,472825410,5840,5840,5840,5840,15
|
|
20230703,134500,472737810,5840,5840,5840,5840,42
|
|
20230703,134400,472492530,5840,5840,5840,5840,105
|
|
20230703,134300,471879330,5880,5840,5880,5840,43
|
|
20230703,134200,471628170,5840,5880,5880,5840,118
|
|
20230703,134100,470936010,5890,5830,5890,5830,1010
|
|
20230703,134000,465025370,5820,5820,5820,5820,68
|
|
20230703,133900,464629610,5810,5810,5810,5810,42
|
|
20230703,133800,464385590,5810,5850,5850,5800,733
|
|
20230703,133700,460111190,5840,5840,5850,5840,2283
|
|
20230703,133600,446757600,5800,5870,5870,5790,9506
|
|
20230703,133500,391418750,5870,5870,5870,5870,84
|
|
20230703,133400,390925670,5880,5870,5880,5870,84
|
|
20230703,133300,390432180,5880,5880,5880,5880,1
|
|
20230703,133200,390426300,5870,5870,5870,5870,0
|
|
20230703,133100,390426300,5870,5870,5870,5870,535
|
|
20230703,133000,387285850,5900,5900,5900,5900,10
|
|
20230703,132900,387226850,5900,5880,5900,5880,366
|
|
20230703,132800,385074750,5900,5900,5900,5900,0
|
|
20230703,132700,385074750,5900,5900,5900,5900,0
|
|
20230703,132600,385074750,5900,5900,5900,5900,0
|
|
20230703,132500,385074750,5900,5900,5900,5900,0
|
|
20230703,132400,385074750,5900,5900,5900,5900,0
|
|
20230703,132300,385074750,5900,5900,5900,5900,163
|
|
20230703,132200,384113050,5910,5910,5910,5910,92
|
|
20230703,132100,383569330,5910,5910,5910,5910,0
|
|
20230703,132000,383569330,5910,5920,5920,5910,20
|
|
20230703,131900,383451030,5920,5910,5920,5910,15
|
|
20230703,131800,383362260,5910,5890,5910,5890,199
|
|
20230703,131700,382188160,5900,5900,5900,5900,100
|
|
20230703,131600,381598160,5900,5900,5900,5900,10
|
|
20230703,131500,381539160,5900,5900,5900,5900,7
|
|
20230703,131400,381497860,5880,5880,5880,5880,21
|
|
20230703,131300,381374380,5880,5880,5880,5880,0
|
|
20230703,131200,381374380,5880,5900,5900,5880,1000
|
|
20230703,131100,375491980,5900,5900,5900,5900,0
|
|
20230703,131000,375491980,5900,5900,5900,5900,74
|
|
20230703,130900,375055380,5900,5900,5900,5900,85
|
|
20230703,130800,374553880,5910,5920,5920,5910,32
|
|
20230703,130700,374364700,5910,5910,5920,5910,165
|
|
20230703,130600,373388950,5910,5910,5910,5910,0
|
|
20230703,130500,373388950,5910,5910,5910,5910,0
|
|
20230703,130400,373388950,5910,5910,5910,5910,50
|
|
20230703,130300,373093450,5920,5920,5920,5920,0
|
|
20230703,130200,373093450,5920,5920,5920,5920,0
|
|
20230703,130100,373093450,5920,5920,5920,5920,0
|
|
20230703,130000,373093450,5920,5920,5920,5920,46
|
|
20230703,125900,372821130,5920,5920,5920,5920,0
|
|
20230703,125800,372821130,5920,5920,5920,5920,1
|
|
20230703,125700,372815210,5910,5910,5910,5910,13
|
|
20230703,125600,372738380,5910,5910,5910,5910,0
|
|
20230703,125500,372738380,5910,5900,5910,5900,30
|
|
20230703,125400,372561350,5880,5880,5880,5880,58
|
|
20230703,125300,372220310,5890,5900,5900,5890,22
|
|
20230703,125200,372090630,5900,5900,5900,5900,45
|
|
20230703,125100,371825130,5900,5900,5900,5900,0
|
|
20230703,125000,371825130,5900,5900,5900,5900,55
|
|
20230703,124900,371500630,5900,5900,5900,5900,0
|
|
20230703,124800,371500630,5900,5900,5900,5900,0
|
|
20230703,124700,371500630,5900,5900,5900,5900,10
|
|
20230703,124600,371441630,5900,5900,5900,5900,1
|
|
20230703,124500,371435730,5900,5900,5900,5900,10
|
|
20230703,124400,371376730,5900,5910,5910,5900,77
|
|
20230703,124300,370922280,5900,5900,5900,5900,300
|
|
20230703,124200,369152280,5910,5910,5910,5910,64
|
|
20230703,124100,368774040,5910,5910,5910,5910,182
|
|
20230703,124000,367698420,5930,5930,5930,5930,0
|
|
20230703,123900,367698420,5930,5930,5930,5930,3
|
|
20230703,123800,367680630,5920,5920,5920,5920,0
|
|
20230703,123700,367680630,5920,5920,5920,5920,0
|
|
20230703,123600,367680630,5920,5920,5920,5920,0
|
|
20230703,123500,367680630,5920,5920,5920,5920,50
|
|
20230703,123400,367384630,5920,5920,5920,5920,122
|
|
20230703,123300,366662390,5930,5930,5930,5930,0
|
|
20230703,123200,366662390,5930,5930,5930,5930,300
|
|
20230703,123100,364883390,5930,5930,5930,5930,64
|
|
20230703,123000,364503870,5920,5920,5920,5920,12
|
|
20230703,122900,364432830,5920,5920,5920,5920,109
|
|
20230703,122800,363787550,5920,5910,5920,5910,245
|
|
20230703,122700,362339090,5920,5920,5920,5920,20
|
|
20230703,122600,362220690,5910,5900,5910,5900,156
|
|
20230703,122500,361299280,5900,5900,5900,5900,1
|
|
20230703,122400,361293380,5870,5870,5870,5870,0
|
|
20230703,122300,361293380,5870,5870,5870,5870,0
|
|
20230703,122200,361293380,5870,5870,5870,5870,20
|
|
20230703,122100,361175980,5870,5870,5870,5870,0
|
|
20230703,122000,361175980,5870,5900,5900,5870,800
|
|
20230703,121900,356478150,5940,5940,5940,5940,0
|
|
20230703,121800,356478150,5940,5940,5940,5940,0
|
|
20230703,121700,356478150,5940,5940,5940,5940,0
|
|
20230703,121600,356478150,5940,5940,5940,5940,288
|
|
20230703,121500,354767430,5940,5940,5940,5940,262
|
|
20230703,121400,353211150,5940,5930,5940,5930,307
|
|
20230703,121300,351388840,5920,5900,5920,5900,173
|
|
20230703,121200,350365530,5900,5890,5900,5890,46
|
|
20230703,121100,350094580,5890,5880,5890,5880,86
|
|
20230703,121000,349588890,5880,5880,5880,5880,1
|
|
20230703,120900,349583010,5880,5880,5880,5880,100
|
|
20230703,120800,348995010,5880,5880,5880,5880,249
|
|
20230703,120700,347530890,5880,5880,5880,5880,54
|
|
20230703,120600,347213370,5880,5880,5880,5880,70
|
|
20230703,120500,346801770,5910,5910,5910,5910,0
|
|
20230703,120400,346801770,5910,5880,5910,5880,282
|
|
20230703,120300,345143050,5910,5890,5910,5890,51
|
|
20230703,120200,344842640,5880,5880,5880,5880,200
|
|
20230703,120100,343666640,5920,5920,5920,5920,0
|
|
20230703,120000,343666640,5920,5880,5920,5880,520
|
|
20230703,115900,340608240,5920,5920,5920,5920,0
|
|
20230703,115800,340608240,5920,5900,5920,5900,3
|
|
20230703,115700,340590520,5920,5910,5920,5900,1035
|
|
20230703,115600,334473680,5910,5880,5910,5880,317
|
|
20230703,115500,332609670,5880,5910,5910,5880,30
|
|
20230703,115400,332433180,5880,5900,5910,5880,663
|
|
20230703,115300,328529160,5910,5910,5910,5910,41
|
|
20230703,115200,328286850,5910,5900,5910,5900,1528
|
|
20230703,115100,319257610,5910,5900,5910,5900,385
|
|
20230703,115000,316984870,5900,5890,5900,5890,111
|
|
20230703,114900,316330980,5880,5870,5880,5870,351
|
|
20230703,114800,314269600,5860,5860,5860,5860,10
|
|
20230703,114700,314211000,5860,5860,5860,5860,38
|
|
20230703,114600,313988320,5830,5870,5870,5830,320
|
|
20230703,114500,312118200,5850,5850,5850,5850,66
|
|
20230703,114400,311732100,5850,5850,5850,5850,100
|
|
20230703,114300,311147100,5850,5850,5850,5850,0
|
|
20230703,114200,311147100,5850,5850,5850,5850,50
|
|
20230703,114100,310854600,5880,5880,5880,5880,0
|
|
20230703,114000,310854600,5880,5880,5880,5880,0
|
|
20230703,113900,310854600,5880,5880,5880,5880,30
|
|
20230703,113800,310678200,5880,5880,5880,5880,128
|
|
20230703,113700,309925560,5880,5880,5880,5880,6
|
|
20230703,113600,309890280,5880,5870,5880,5830,803
|
|
20230703,113500,305196590,5910,5910,5910,5910,0
|
|
20230703,113400,305196590,5910,5910,5910,5910,0
|
|
20230703,113300,305196590,5910,5910,5910,5910,0
|
|
20230703,113200,305196590,5910,5910,5910,5910,3
|
|
20230703,113100,305178860,5910,5900,5910,5900,29
|
|
20230703,113000,305007520,5900,5900,5900,5900,168
|
|
20230703,112900,304016320,5900,5900,5900,5900,11
|
|
20230703,112800,303951420,5900,5880,5900,5880,39
|
|
20230703,112700,303721570,5870,5870,5870,5870,166
|
|
20230703,112600,302747150,5870,5870,5870,5870,1
|
|
20230703,112500,302741280,5860,5860,5860,5860,23
|
|
20230703,112400,302606500,5870,5870,5870,5870,1
|
|
20230703,112300,302600630,5850,5850,5850,5850,10
|
|
20230703,112200,302542130,5850,5850,5850,5850,530
|
|
20230703,112100,299441630,5870,5870,5870,5870,0
|
|
20230703,112000,299441630,5870,5850,5870,5850,82
|
|
20230703,111900,298961570,5840,5850,5850,5840,51
|
|
20230703,111800,298663230,5850,5850,5850,5850,207
|
|
20230703,111700,297452280,5850,5850,5850,5850,73
|
|
20230703,111600,297025230,5850,5860,5860,5850,58
|
|
20230703,111500,296685880,5860,5860,5860,5860,84
|
|
20230703,111400,296193640,5880,5880,5880,5880,2
|
|
20230703,111300,296181880,5880,5880,5880,5880,520
|
|
20230703,111200,293124280,5880,5880,5880,5880,0
|
|
20230703,111100,293124280,5880,5880,5880,5880,1
|
|
20230703,111000,293118400,5840,5880,5880,5840,269
|
|
20230703,110900,291540300,5890,5890,5890,5890,0
|
|
20230703,110800,291540300,5890,5890,5890,5890,158
|
|
20230703,110700,290609680,5900,5890,5900,5890,552
|
|
20230703,110600,287357400,5890,5880,5890,5880,116
|
|
20230703,110500,286674410,5880,5900,5910,5880,123
|
|
20230703,110400,285950090,5920,5840,5920,5840,2939
|
|
20230703,110300,268763070,5820,5820,5820,5820,5
|
|
20230703,110200,268733970,5820,5830,5830,5820,226
|
|
20230703,110100,267417150,5820,5820,5820,5820,350
|
|
20230703,110000,265380150,5820,5820,5820,5820,1
|
|
20230703,105900,265374330,5820,5820,5820,5820,15
|
|
20230703,105800,265287030,5820,5820,5820,5820,4
|
|
20230703,105700,265263750,5820,5820,5820,5820,10
|
|
20230703,105600,265205550,5820,5820,5820,5820,14
|
|
20230703,105500,265124070,5820,5820,5820,5820,0
|
|
20230703,105400,265124070,5820,5820,5820,5820,4
|
|
20230703,105300,265100790,5820,5820,5820,5820,14
|
|
20230703,105200,265019310,5820,5820,5820,5820,324
|
|
20230703,105100,263133630,5840,5840,5840,5840,0
|
|
20230703,105000,263133630,5840,5840,5840,5840,0
|
|
20230703,104900,263133630,5840,5820,5840,5820,16
|
|
20230703,104800,263040410,5840,5840,5840,5840,0
|
|
20230703,104700,263040410,5840,5820,5840,5820,72
|
|
20230703,104600,262620720,5820,5820,5820,5820,4
|
|
20230703,104500,262597440,5820,5840,5840,5820,16
|
|
20230703,104400,262504280,5840,5840,5840,5840,0
|
|
20230703,104300,262504280,5840,5830,5840,5830,100
|
|
20230703,104200,261920980,5820,5820,5820,5820,0
|
|
20230703,104100,261920980,5820,5820,5820,5820,17
|
|
20230703,104000,261822040,5820,5830,5830,5820,271
|
|
20230703,103900,260244660,5830,5830,5830,5830,4
|
|
20230703,103800,260221340,5840,5840,5840,5840,0
|
|
20230703,103700,260221340,5840,5830,5840,5830,262
|
|
20230703,103600,258691310,5840,5840,5840,5840,16
|
|
20230703,103500,258597870,5840,5830,5840,5830,31
|
|
20230703,103400,258417110,5840,5840,5840,5840,0
|
|
20230703,103300,258417110,5840,5840,5840,5840,18
|
|
20230703,103200,258311990,5830,5840,5840,5830,18
|
|
20230703,103100,258207030,5840,5820,5840,5820,50
|
|
20230703,103000,257915460,5820,5800,5820,5800,943
|
|
20230703,102900,252445880,5800,5810,5810,5780,886
|
|
20230703,102800,247321330,5810,5810,5810,5810,44
|
|
20230703,102700,247065690,5810,5810,5810,5810,0
|
|
20230703,102600,247065690,5810,5810,5840,5810,1053
|
|
20230703,102500,240947670,5850,5850,5850,5850,0
|
|
20230703,102400,240947670,5850,5820,5850,5820,759
|
|
20230703,102300,236530260,5830,5860,5860,5830,27
|
|
20230703,102200,236372550,5860,5800,5860,5800,283
|
|
20230703,102100,234717460,5810,5780,5810,5780,487
|
|
20230703,102000,231898230,5780,5770,5790,5760,4163
|
|
20230703,101900,207878960,5770,5780,5780,5770,867
|
|
20230703,101800,202875580,5780,5780,5780,5780,858
|
|
20230703,101700,197916340,5780,5780,5780,5760,2428
|
|
20230703,101600,183889850,5780,5800,5800,5780,3767
|
|
20230703,101500,162083130,5810,5810,5810,5800,338
|
|
20230703,101400,160121350,5810,5810,5810,5810,50
|
|
20230703,101300,159830850,5810,5810,5820,5810,1774
|
|
20230703,101200,149522210,5820,5820,5840,5820,133
|
|
20230703,101100,148746110,5840,5840,5840,5820,130
|
|
20230703,101000,147989470,5840,5810,5840,5810,224
|
|
20230703,100900,146687880,5810,5810,5810,5810,511
|
|
20230703,100800,143718970,5810,5830,5830,5810,913
|
|
20230703,100700,138404620,5810,5810,5810,5810,541
|
|
20230703,100600,135261410,5820,5820,5820,5800,750
|
|
20230703,100500,130907800,5820,5830,5830,5810,2886
|
|
20230703,100400,114116450,5830,5840,5840,5830,895
|
|
20230703,100300,108891970,5860,5860,5860,5840,57
|
|
20230703,100200,108558030,5840,5840,5840,5840,19
|
|
20230703,100100,108447070,5860,5860,5860,5830,846
|
|
20230703,100000,103496850,5860,5870,5890,5860,791
|
|
20230703,095900,98854830,5890,5890,5890,5890,28
|
|
20230703,095800,98689910,5890,5890,5890,5890,50
|
|
20230703,095700,98395410,5890,5870,5890,5870,782
|
|
20230703,095600,93805050,5870,5870,5870,5870,824
|
|
20230703,095500,88968170,5870,5870,5870,5870,92
|
|
20230703,095400,88428130,5870,5920,5920,5870,430
|
|
20230703,095300,85897070,5900,5900,5900,5900,893
|
|
20230703,095200,80628370,5920,5920,5920,5900,18
|
|
20230703,095100,80522110,5920,5910,5920,5910,677
|
|
20230703,095000,76519030,5920,5920,5920,5920,34
|
|
20230703,094900,76317750,5940,5920,5940,5910,185
|
|
20230703,094800,75222570,5940,5940,5940,5940,10
|
|
20230703,094700,75163170,5960,5960,5960,5960,1
|
|
20230703,094600,75157210,5910,5940,5940,5910,452
|
|
20230703,094500,72477890,5960,5960,5960,5960,1
|
|
20230703,094400,72471930,5940,5930,5940,5930,501
|
|
20230703,094300,69496000,5930,5940,5940,5930,175
|
|
20230703,094200,68458240,5940,5940,5960,5940,391
|
|
20230703,094100,66132580,5940,5940,5970,5940,1218
|
|
20230703,094000,58897610,5940,5950,5950,5940,308
|
|
20230703,093900,57065480,5960,5970,5970,5960,37
|
|
20230703,093800,56844950,5960,5960,5970,5960,79
|
|
20230703,093700,56374100,5950,5950,5950,5950,10
|
|
20230703,093600,56314600,5950,5950,5950,5950,4
|
|
20230703,093500,56290800,5960,5960,5960,5960,36
|
|
20230703,093400,56076240,5960,5970,5990,5960,340
|
|
20230703,093300,54049720,5970,5970,5970,5970,1
|
|
20230703,093200,54043750,5970,5970,5970,5970,104
|
|
20230703,093100,53422870,5970,5970,5970,5970,2
|
|
20230703,093000,53410930,6000,5990,6000,5990,287
|
|
20230703,092900,51691190,5990,5990,5990,5990,0
|
|
20230703,092800,51691190,5990,5970,5990,5970,307
|
|
20230703,092700,49857260,5970,5970,5970,5970,100
|
|
20230703,092600,49260260,5980,5980,5980,5980,100
|
|
20230703,092500,48662260,5990,5960,5990,5960,46
|
|
20230703,092400,48387650,5990,5960,5990,5960,11
|
|
20230703,092300,48322060,5960,5960,5960,5960,579
|
|
20230703,092200,44871220,5960,5960,5960,5960,1
|
|
20230703,092100,44865260,6000,6000,6000,6000,11
|
|
20230703,092000,44799260,6000,6010,6010,6000,17
|
|
20230703,091900,44697240,6000,6000,6000,6000,266
|
|
20230703,091800,43101240,6010,6000,6010,5950,432
|
|
20230703,091700,40515850,6000,6000,6000,5990,804
|
|
20230703,091600,35691950,6000,5990,6000,5980,382
|
|
20230703,091500,33403760,5980,5980,5980,5980,99
|
|
20230703,091400,32811740,5980,5970,5980,5970,251
|
|
20230703,091300,31313260,5970,5970,5970,5970,194
|
|
20230703,091200,30155080,5970,5980,5980,5970,140
|
|
20230703,091100,29319180,5980,5970,5980,5970,2186
|
|
20230703,091000,16248490,5990,5970,5990,5970,111
|
|
20230703,090900,15583720,5970,5990,5990,5970,78
|
|
20230703,090800,15117300,5990,5990,5990,5970,171
|
|
20230703,090700,14093980,5990,5990,5990,5990,379
|
|
20230703,090600,11823770,5980,5980,5980,5980,65
|
|
20230703,090500,11435070,5970,5970,5970,5970,426
|
|
20230703,090400,8891850,5960,5960,5960,5960,111
|
|
20230703,090300,8230290,5970,5970,5970,5970,1
|
|
20230703,090200,8224320,5930,5930,5930,5930,218
|
|
20230703,090100,6931580,5930,5930,5930,5930,0
|
|
20230703,090000,6931580,5930,5990,5990,5930,1159
|