613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191000,501763710,11330,11330,11330,11330,1156
|
|
20230706,190900,501763710,11330,11330,11330,11330,0
|
|
20230706,190800,501763710,11330,11330,11330,11330,0
|
|
20230706,190700,501763710,11330,11330,11330,11330,0
|
|
20230706,190600,501763710,11330,11330,11330,11330,0
|
|
20230706,190500,501763710,11330,11330,11330,11330,0
|
|
20230706,190400,501763710,11330,11330,11330,11330,0
|
|
20230706,190300,501763710,11330,11330,11330,11330,0
|
|
20230706,190200,501763710,11330,11330,11330,11330,0
|
|
20230706,190100,501763710,11330,11330,11330,11330,0
|
|
20230706,190000,501763710,11330,11330,11330,11330,0
|
|
20230706,185900,501763710,11330,11330,11330,11330,0
|
|
20230706,185800,501763710,11330,11330,11330,11330,0
|
|
20230706,185700,501763710,11330,11330,11330,11330,0
|
|
20230706,185600,501763710,11330,11330,11330,11330,0
|
|
20230706,185500,501763710,11330,11330,11330,11330,0
|
|
20230706,185400,501763710,11330,11330,11330,11330,0
|
|
20230706,185300,501763710,11330,11330,11330,11330,0
|
|
20230706,185200,501763710,11330,11330,11330,11330,0
|
|
20230706,185100,501763710,11330,11330,11330,11330,0
|
|
20230706,185000,501763710,11330,11330,11330,11330,0
|
|
20230706,184900,501763710,11330,11330,11330,11330,0
|
|
20230706,184800,501763710,11330,11330,11330,11330,0
|
|
20230706,184700,501763710,11330,11330,11330,11330,0
|
|
20230706,184600,501763710,11330,11330,11330,11330,0
|
|
20230706,184500,501763710,11330,11330,11330,11330,0
|
|
20230706,184400,501763710,11330,11330,11330,11330,0
|
|
20230706,184300,501763710,11330,11330,11330,11330,0
|
|
20230706,184200,501763710,11330,11330,11330,11330,0
|
|
20230706,184100,501763710,11330,11330,11330,11330,0
|
|
20230706,184000,501763710,11330,11330,11330,11330,1156
|
|
20230706,183900,501763710,11330,11330,11330,11330,0
|
|
20230706,183800,501763710,11330,11330,11330,11330,0
|
|
20230706,183700,501763710,11330,11330,11330,11330,0
|
|
20230706,183600,501763710,11330,11330,11330,11330,0
|
|
20230706,183500,501763710,11330,11330,11330,11330,0
|
|
20230706,183400,501763710,11330,11330,11330,11330,0
|
|
20230706,183300,501763710,11330,11330,11330,11330,0
|
|
20230706,183200,501763710,11330,11330,11330,11330,0
|
|
20230706,183100,501763710,11330,11330,11330,11330,0
|
|
20230706,183000,501763710,11330,11330,11330,11330,0
|
|
20230706,182900,501763710,11330,11330,11330,11330,0
|
|
20230706,182800,501763710,11330,11330,11330,11330,0
|
|
20230706,182700,501763710,11330,11330,11330,11330,0
|
|
20230706,182600,501763710,11330,11330,11330,11330,0
|
|
20230706,182500,501763710,11330,11330,11330,11330,0
|
|
20230706,182400,501763710,11330,11330,11330,11330,0
|
|
20230706,182300,501763710,11330,11330,11330,11330,0
|
|
20230706,182200,501763710,11330,11330,11330,11330,0
|
|
20230706,182100,501763710,11330,11330,11330,11330,0
|
|
20230706,182000,501763710,11330,11330,11330,11330,0
|
|
20230706,181900,501763710,11330,11330,11330,11330,0
|
|
20230706,181800,501763710,11330,11330,11330,11330,0
|
|
20230706,181700,501763710,11330,11330,11330,11330,0
|
|
20230706,181600,501763710,11330,11330,11330,11330,0
|
|
20230706,181500,501763710,11330,11330,11330,11330,0
|
|
20230706,181400,501763710,11330,11330,11330,11330,0
|
|
20230706,181300,501763710,11330,11330,11330,11330,0
|
|
20230706,181200,501763710,11330,11330,11330,11330,0
|
|
20230706,181100,501763710,11330,11330,11330,11330,0
|
|
20230706,181000,501763710,11330,11330,11330,11330,1156
|
|
20230706,180900,501763710,11330,11330,11330,11330,0
|
|
20230706,180800,501763710,11330,11330,11330,11330,0
|
|
20230706,180700,501763710,11330,11330,11330,11330,0
|
|
20230706,180600,501763710,11330,11330,11330,11330,0
|
|
20230706,180500,501763710,11330,11330,11330,11330,0
|
|
20230706,180400,501763710,11330,11330,11330,11330,0
|
|
20230706,180300,501763710,11330,11330,11330,11330,0
|
|
20230706,180200,501763710,11330,11330,11330,11330,0
|
|
20230706,180100,501763710,11330,11330,11330,11330,0
|
|
20230706,180000,501763710,11330,11330,11330,11330,0
|
|
20230706,175900,501763710,11330,11330,11330,11330,0
|
|
20230706,175800,501763710,11330,11330,11330,11330,0
|
|
20230706,175700,501763710,11330,11330,11330,11330,0
|
|
20230706,175600,501763710,11330,11330,11330,11330,0
|
|
20230706,175500,501763710,11330,11330,11330,11330,0
|
|
20230706,175400,501763710,11330,11330,11330,11330,0
|
|
20230706,175300,501763710,11330,11330,11330,11330,0
|
|
20230706,175200,501763710,11330,11330,11330,11330,0
|
|
20230706,175100,501763710,11330,11330,11330,11330,0
|
|
20230706,175000,501763710,11330,11330,11330,11330,0
|
|
20230706,174900,501763710,11330,11330,11330,11330,0
|
|
20230706,174800,501763710,11330,11330,11330,11330,0
|
|
20230706,174700,501763710,11330,11330,11330,11330,0
|
|
20230706,174600,501763710,11330,11330,11330,11330,0
|
|
20230706,174500,501763710,11330,11330,11330,11330,0
|
|
20230706,174400,501763710,11330,11330,11330,11330,0
|
|
20230706,174300,501763710,11330,11330,11330,11330,0
|
|
20230706,174200,501763710,11330,11330,11330,11330,0
|
|
20230706,174100,501763710,11330,11330,11330,11330,0
|
|
20230706,174000,501763710,11330,11330,11330,11330,1156
|
|
20230706,173900,501763710,11330,11330,11330,11330,0
|
|
20230706,173800,501763710,11330,11330,11330,11330,0
|
|
20230706,173700,501763710,11330,11330,11330,11330,0
|
|
20230706,173600,501763710,11330,11330,11330,11330,0
|
|
20230706,173500,501763710,11330,11330,11330,11330,0
|
|
20230706,173400,501763710,11330,11330,11330,11330,0
|
|
20230706,173300,501763710,11330,11330,11330,11330,0
|
|
20230706,173200,501763710,11330,11330,11330,11330,0
|
|
20230706,173100,501763710,11330,11330,11330,11330,0
|
|
20230706,173000,501763710,11330,11330,11330,11330,0
|
|
20230706,172900,501763710,11330,11330,11330,11330,0
|
|
20230706,172800,501763710,11330,11330,11330,11330,0
|
|
20230706,172700,501763710,11330,11330,11330,11330,0
|
|
20230706,172600,501763710,11330,11330,11330,11330,0
|
|
20230706,172500,501763710,11330,11330,11330,11330,0
|
|
20230706,172400,501763710,11330,11330,11330,11330,0
|
|
20230706,172300,501763710,11330,11330,11330,11330,0
|
|
20230706,172200,501763710,11330,11330,11330,11330,0
|
|
20230706,172100,501763710,11330,11330,11330,11330,0
|
|
20230706,172000,501763710,11330,11330,11330,11330,0
|
|
20230706,171900,501763710,11330,11330,11330,11330,0
|
|
20230706,171800,501763710,11330,11330,11330,11330,0
|
|
20230706,171700,501763710,11330,11330,11330,11330,0
|
|
20230706,171600,501763710,11330,11330,11330,11330,0
|
|
20230706,171500,501763710,11330,11330,11330,11330,0
|
|
20230706,171400,501763710,11330,11330,11330,11330,0
|
|
20230706,171300,501763710,11330,11330,11330,11330,0
|
|
20230706,171200,501763710,11330,11330,11330,11330,0
|
|
20230706,171100,501763710,11330,11330,11330,11330,0
|
|
20230706,171000,501763710,11330,11330,11330,11330,1156
|
|
20230706,170900,501763710,11330,11330,11330,11330,0
|
|
20230706,170800,501763710,11330,11330,11330,11330,0
|
|
20230706,170700,501763710,11330,11330,11330,11330,0
|
|
20230706,170600,501763710,11330,11330,11330,11330,0
|
|
20230706,170500,501763710,11330,11330,11330,11330,0
|
|
20230706,170400,501763710,11330,11330,11330,11330,0
|
|
20230706,170300,501763710,11330,11330,11330,11330,0
|
|
20230706,170200,501763710,11330,11330,11330,11330,0
|
|
20230706,170100,501763710,11330,11330,11330,11330,0
|
|
20230706,170000,501763710,11330,11330,11330,11330,0
|
|
20230706,165900,501763710,11330,11330,11330,11330,0
|
|
20230706,165800,501763710,11330,11330,11330,11330,0
|
|
20230706,165700,501763710,11330,11330,11330,11330,0
|
|
20230706,165600,501763710,11330,11330,11330,11330,0
|
|
20230706,165500,501763710,11330,11330,11330,11330,0
|
|
20230706,165400,501763710,11330,11330,11330,11330,0
|
|
20230706,165300,501763710,11330,11330,11330,11330,0
|
|
20230706,165200,501763710,11330,11330,11330,11330,0
|
|
20230706,165100,501763710,11330,11330,11330,11330,0
|
|
20230706,165000,501763710,11330,11330,11330,11330,0
|
|
20230706,164900,501763710,11330,11330,11330,11330,0
|
|
20230706,164800,501763710,11330,11330,11330,11330,0
|
|
20230706,164700,501763710,11330,11330,11330,11330,0
|
|
20230706,164600,501763710,11330,11330,11330,11330,0
|
|
20230706,164500,501763710,11330,11330,11330,11330,0
|
|
20230706,164400,501763710,11330,11330,11330,11330,0
|
|
20230706,164300,501763710,11330,11330,11330,11330,0
|
|
20230706,164200,501763710,11330,11330,11330,11330,0
|
|
20230706,164100,501763710,11330,11330,11330,11330,0
|
|
20230706,164000,501763710,11330,11330,11330,11330,1156
|
|
20230706,163900,501763710,11330,11330,11330,11330,0
|
|
20230706,163800,501763710,11330,11330,11330,11330,0
|
|
20230706,163700,501763710,11330,11330,11330,11330,0
|
|
20230706,163600,501763710,11330,11330,11330,11330,0
|
|
20230706,163500,501763710,11330,11330,11330,11330,0
|
|
20230706,163400,501763710,11330,11330,11330,11330,0
|
|
20230706,163300,501763710,11330,11330,11330,11330,0
|
|
20230706,163200,501763710,11330,11330,11330,11330,0
|
|
20230706,163100,501763710,11330,11330,11330,11330,0
|
|
20230706,163000,501763710,11330,11330,11330,11330,0
|
|
20230706,162900,501763710,11330,11330,11330,11330,0
|
|
20230706,162800,501763710,11330,11330,11330,11330,0
|
|
20230706,162700,501763710,11330,11330,11330,11330,0
|
|
20230706,162600,501763710,11330,11330,11330,11330,0
|
|
20230706,162500,501763710,11330,11330,11330,11330,0
|
|
20230706,162400,501763710,11330,11330,11330,11330,0
|
|
20230706,162300,501763710,11330,11330,11330,11330,0
|
|
20230706,162200,501763710,11330,11330,11330,11330,0
|
|
20230706,162100,501763710,11330,11330,11330,11330,0
|
|
20230706,162000,501763710,11330,11330,11330,11330,0
|
|
20230706,161900,501763710,11330,11330,11330,11330,0
|
|
20230706,161800,501763710,11330,11330,11330,11330,0
|
|
20230706,161700,501763710,11330,11330,11330,11330,0
|
|
20230706,161600,501763710,11330,11330,11330,11330,0
|
|
20230706,161500,501763710,11330,11330,11330,11330,0
|
|
20230706,161400,501763710,11330,11330,11330,11330,0
|
|
20230706,161300,501763710,11330,11330,11330,11330,0
|
|
20230706,161200,501763710,11330,11330,11330,11330,0
|
|
20230706,161100,501763710,11330,11330,11330,11330,0
|
|
20230706,161000,501763710,11330,11330,11330,11330,1156
|
|
20230706,160900,501763710,11330,11330,11330,11330,0
|
|
20230706,160800,501763710,11330,11330,11330,11330,0
|
|
20230706,160700,501763710,11330,11330,11330,11330,0
|
|
20230706,160600,501763710,11330,11330,11330,11330,0
|
|
20230706,160500,501763710,11330,11330,11330,11330,0
|
|
20230706,160400,501763710,11330,11330,11330,11330,0
|
|
20230706,160300,501763710,11330,11330,11330,11330,0
|
|
20230706,160200,501763710,11330,11330,11330,11330,0
|
|
20230706,160100,501763710,11330,11330,11330,11330,0
|
|
20230706,160000,501763710,11330,11330,11330,11330,0
|
|
20230706,155900,501763710,11330,11330,11330,11330,0
|
|
20230706,155800,501763710,11330,11330,11330,11330,0
|
|
20230706,155700,501763710,11330,11330,11330,11330,0
|
|
20230706,155600,501763710,11330,11330,11330,11330,0
|
|
20230706,155500,501763710,11330,11330,11330,11330,0
|
|
20230706,155400,501763710,11330,11330,11330,11330,0
|
|
20230706,155300,501763710,11330,11330,11330,11330,0
|
|
20230706,155200,501763710,11330,11330,11330,11330,0
|
|
20230706,155100,501763710,11330,11330,11330,11330,0
|
|
20230706,155000,501763710,11330,11330,11330,11330,0
|
|
20230706,154900,501763710,11330,11330,11330,11330,0
|
|
20230706,154800,501763710,11330,11330,11330,11330,0
|
|
20230706,154700,501763710,11330,11330,11330,11330,0
|
|
20230706,154600,501763710,11330,11330,11330,11330,0
|
|
20230706,154500,501763710,11330,11330,11330,11330,0
|
|
20230706,154400,501763710,11330,11330,11330,11330,0
|
|
20230706,154300,501763710,11330,11330,11330,11330,0
|
|
20230706,154200,501763710,11330,11330,11330,11330,0
|
|
20230706,154100,501763710,11330,11330,11330,11330,0
|
|
20230706,154000,501763710,11330,11330,11330,11330,1156
|
|
20230706,153900,501763710,11330,11330,11330,11330,0
|
|
20230706,153800,501763710,11330,11330,11330,11330,0
|
|
20230706,153700,501763710,11330,11330,11330,11330,0
|
|
20230706,153600,501763710,11330,11330,11330,11330,0
|
|
20230706,153500,501763710,11330,11330,11330,11330,0
|
|
20230706,153400,501763710,11330,11330,11330,11330,0
|
|
20230706,153300,501763710,11330,11330,11330,11330,0
|
|
20230706,153200,501763710,11330,11330,11330,11330,0
|
|
20230706,153100,501763710,11330,11330,11330,11330,0
|
|
20230706,153000,501763710,11330,11330,11330,11330,1156
|
|
20230706,152900,488666230,11260,11260,11260,11260,0
|
|
20230706,152800,488666230,11260,11260,11260,11260,0
|
|
20230706,152700,488666230,11260,11260,11260,11260,0
|
|
20230706,152600,488666230,11260,11260,11260,11260,0
|
|
20230706,152500,488666230,11260,11260,11260,11260,0
|
|
20230706,152400,488666230,11260,11260,11260,11260,0
|
|
20230706,152300,488666230,11260,11260,11260,11260,0
|
|
20230706,152200,488666230,11260,11260,11260,11260,0
|
|
20230706,152100,488666230,11260,11260,11260,11260,0
|
|
20230706,152000,488666230,11260,11260,11260,11260,0
|
|
20230706,151900,488666230,11260,11260,11260,11260,0
|
|
20230706,151800,488666230,11260,11260,11260,11260,0
|
|
20230706,151700,488666230,11260,11260,11260,11260,0
|
|
20230706,151600,488666230,11260,11260,11260,11260,0
|
|
20230706,151500,488666230,11260,11270,11270,11260,200
|
|
20230706,151400,486412440,11270,11270,11270,11270,0
|
|
20230706,151300,486412440,11270,11270,11270,11270,0
|
|
20230706,151200,486412440,11270,11270,11270,11270,0
|
|
20230706,151100,486412440,11270,11270,11270,11270,0
|
|
20230706,151000,486412440,11270,11270,11270,11270,0
|
|
20230706,150900,486412440,11270,11270,11270,11270,13
|
|
20230706,150800,486265930,11270,11280,11280,11260,169
|
|
20230706,150700,484361370,11280,11280,11280,11280,5
|
|
20230706,150600,484304970,11280,11300,11300,11270,582
|
|
20230706,150500,477738460,11290,11290,11290,11290,0
|
|
20230706,150400,477738460,11290,11290,11290,11290,0
|
|
20230706,150300,477738460,11290,11290,11290,11290,11
|
|
20230706,150200,477614270,11290,11300,11300,11290,20
|
|
20230706,150100,477388370,11310,11310,11310,11310,0
|
|
20230706,150000,477388370,11310,11310,11310,11310,1
|
|
20230706,145900,477377060,11260,11280,11280,11260,227
|
|
20230706,145800,474817650,11280,11280,11290,11270,683
|
|
20230706,145700,467114090,11280,11300,11300,11280,669
|
|
20230706,145600,459556320,11310,11310,11310,11310,5
|
|
20230706,145500,459499770,11310,11300,11310,11300,120
|
|
20230706,145400,458143570,11320,11310,11320,11310,48
|
|
20230706,145300,457600390,11310,11300,11310,11300,125
|
|
20230706,145200,456186780,11310,11310,11310,11310,0
|
|
20230706,145100,456186780,11310,11300,11310,11290,384
|
|
20230706,145000,451847070,11300,11300,11300,11300,6
|
|
20230706,144900,451779270,11310,11310,11310,11310,0
|
|
20230706,144800,451779270,11310,11310,11310,11310,0
|
|
20230706,144700,451779270,11310,11310,11310,11310,35
|
|
20230706,144600,451383420,11300,11300,11300,11300,126
|
|
20230706,144500,449959620,11300,11300,11300,11300,0
|
|
20230706,144400,449959620,11300,11300,11300,11300,118
|
|
20230706,144300,448626220,11300,11290,11300,11290,195
|
|
20230706,144200,446423850,11290,11290,11290,11290,0
|
|
20230706,144100,446423850,11290,11290,11290,11290,0
|
|
20230706,144000,446423850,11290,11290,11290,11290,2
|
|
20230706,143900,446401270,11290,11290,11290,11290,90
|
|
20230706,143800,445385170,11290,11300,11300,11290,251
|
|
20230706,143700,442549820,11280,11280,11280,11280,0
|
|
20230706,143600,442549820,11280,11290,11290,11280,245
|
|
20230706,143500,439784770,11280,11260,11280,11260,40
|
|
20230706,143400,439333590,11270,11250,11280,11250,155
|
|
20230706,143300,437586820,11260,11250,11260,11250,306
|
|
20230706,143200,434143020,11240,11240,11240,11240,37
|
|
20230706,143100,433727140,11240,11240,11240,11240,0
|
|
20230706,143000,433727140,11240,11240,11240,11240,100
|
|
20230706,142900,432603140,11240,11240,11240,11240,164
|
|
20230706,142800,430759780,11230,11230,11230,11230,0
|
|
20230706,142700,430759780,11230,11230,11230,11230,0
|
|
20230706,142600,430759780,11230,11250,11250,11230,513
|
|
20230706,142500,424992890,11250,11250,11250,11250,0
|
|
20230706,142400,424992890,11250,11250,11250,11250,0
|
|
20230706,142300,424992890,11250,11230,11250,11230,103
|
|
20230706,142200,423834310,11220,11220,11220,11220,0
|
|
20230706,142100,423834310,11220,11220,11220,11220,0
|
|
20230706,142000,423834310,11220,11220,11220,11220,0
|
|
20230706,141900,423834310,11220,11210,11220,11210,36
|
|
20230706,141800,423430440,11210,11210,11210,11210,0
|
|
20230706,141700,423430440,11210,11210,11210,11210,0
|
|
20230706,141600,423430440,11210,11210,11210,11210,2
|
|
20230706,141500,423408020,11210,11190,11210,11190,113
|
|
20230706,141400,422142440,11190,11180,11190,11180,4
|
|
20230706,141300,422097700,11170,11170,11170,11170,0
|
|
20230706,141200,422097700,11170,11170,11170,11170,14
|
|
20230706,141100,421941320,11170,11170,11170,11170,31
|
|
20230706,141000,421595050,11170,11170,11170,11170,105
|
|
20230706,140900,420422200,11170,11170,11170,11170,50
|
|
20230706,140800,419863700,11170,11170,11170,11170,0
|
|
20230706,140700,419863700,11170,11170,11170,11170,22
|
|
20230706,140600,419617960,11170,11170,11170,11170,0
|
|
20230706,140500,419617960,11170,11170,11170,11170,2
|
|
20230706,140400,419595620,11160,11160,11160,11160,0
|
|
20230706,140300,419595620,11160,11160,11160,11160,0
|
|
20230706,140200,419595620,11160,11160,11160,11160,0
|
|
20230706,140100,419595620,11160,11160,11160,11160,0
|
|
20230706,140000,419595620,11160,11160,11160,11160,41
|
|
20230706,135900,419138060,11150,11150,11150,11150,0
|
|
20230706,135800,419138060,11150,11150,11150,11150,0
|
|
20230706,135700,419138060,11150,11150,11150,11150,0
|
|
20230706,135600,419138060,11150,11150,11150,11150,0
|
|
20230706,135500,419138060,11150,11150,11150,11150,0
|
|
20230706,135400,419138060,11150,11150,11150,11150,0
|
|
20230706,135300,419138060,11150,11150,11150,11150,0
|
|
20230706,135200,419138060,11150,11150,11150,11150,0
|
|
20230706,135100,419138060,11150,11150,11150,11150,0
|
|
20230706,135000,419138060,11150,11150,11150,11150,0
|
|
20230706,134900,419138060,11150,11150,11150,11150,0
|
|
20230706,134800,419138060,11150,11150,11150,11150,0
|
|
20230706,134700,419138060,11150,11150,11150,11150,0
|
|
20230706,134600,419138060,11150,11150,11150,11150,0
|
|
20230706,134500,419138060,11150,11150,11150,11150,0
|
|
20230706,134400,419138060,11150,11150,11150,11150,0
|
|
20230706,134300,419138060,11150,11150,11150,11150,0
|
|
20230706,134200,419138060,11150,11150,11150,11150,0
|
|
20230706,134100,419138060,11150,11150,11150,11150,0
|
|
20230706,134000,419138060,11150,11150,11150,11150,0
|
|
20230706,133900,419138060,11150,11150,11150,11150,0
|
|
20230706,133800,419138060,11150,11150,11150,11150,0
|
|
20230706,133700,419138060,11150,11150,11150,11150,3
|
|
20230706,133600,419104610,11150,11150,11150,11150,3
|
|
20230706,133500,419071160,11150,11140,11150,11140,84
|
|
20230706,133400,418134590,11150,11140,11150,11140,6
|
|
20230706,133300,418067720,11130,11140,11140,11130,90
|
|
20230706,133200,417065150,11140,11140,11140,11140,2
|
|
20230706,133100,417042870,11140,11150,11150,11140,52
|
|
20230706,133000,416463090,11150,11150,11150,11150,10
|
|
20230706,132900,416351590,11150,11140,11150,11140,9
|
|
20230706,132800,416251310,11140,11140,11140,11140,2
|
|
20230706,132700,416229030,11150,11150,11150,11130,186
|
|
20230706,132600,414155290,11150,11150,11150,11150,2
|
|
20230706,132500,414132990,11140,11140,11140,11140,1
|
|
20230706,132400,414121850,11140,11140,11140,11140,0
|
|
20230706,132300,414121850,11140,11140,11140,11140,0
|
|
20230706,132200,414121850,11140,11140,11140,11140,0
|
|
20230706,132100,414121850,11140,11140,11140,11140,1
|
|
20230706,132000,414110710,11140,11140,11140,11140,21
|
|
20230706,131900,413876770,11150,11130,11150,11130,8
|
|
20230706,131800,413787640,11150,11150,11150,11130,584
|
|
20230706,131700,407277540,11150,11150,11150,11150,0
|
|
20230706,131600,407277540,11150,11150,11150,11150,0
|
|
20230706,131500,407277540,11150,11150,11150,11150,0
|
|
20230706,131400,407277540,11150,11150,11150,11150,0
|
|
20230706,131300,407277540,11150,11150,11150,11150,0
|
|
20230706,131200,407277540,11150,11150,11150,11150,0
|
|
20230706,131100,407277540,11150,11150,11150,11150,13
|
|
20230706,131000,407132590,11150,11150,11150,11150,0
|
|
20230706,130900,407132590,11150,11150,11150,11150,0
|
|
20230706,130800,407132590,11150,11150,11150,11150,0
|
|
20230706,130700,407132590,11150,11130,11150,11130,22
|
|
20230706,130600,406887690,11150,11150,11150,11150,3
|
|
20230706,130500,406854240,11170,11170,11170,11120,2775
|
|
20230706,130400,375911510,11190,11200,11200,11170,303
|
|
20230706,130300,372522460,11200,11200,11200,11200,0
|
|
20230706,130200,372522460,11200,11200,11200,11200,0
|
|
20230706,130100,372522460,11200,11200,11200,11200,0
|
|
20230706,130000,372522460,11200,11200,11200,11200,0
|
|
20230706,125900,372522460,11200,11200,11200,11200,0
|
|
20230706,125800,372522460,11200,11200,11200,11200,0
|
|
20230706,125700,372522460,11200,11200,11200,11200,50
|
|
20230706,125600,371962460,11200,11200,11200,11200,3
|
|
20230706,125500,371928860,11200,11200,11200,11200,0
|
|
20230706,125400,371928860,11200,11200,11200,11190,36
|
|
20230706,125300,371525980,11190,11220,11220,11190,381
|
|
20230706,125200,367257070,11240,11320,11320,11220,395
|
|
20230706,125100,362811080,11320,11220,11320,11220,13
|
|
20230706,125000,362664490,11250,11250,11250,11250,0
|
|
20230706,124900,362664490,11250,11220,11250,11220,30
|
|
20230706,124800,362327770,11250,11250,11250,11250,0
|
|
20230706,124700,362327770,11250,11250,11250,11250,0
|
|
20230706,124600,362327770,11250,11250,11250,11250,0
|
|
20230706,124500,362327770,11250,11250,11250,11250,0
|
|
20230706,124400,362327770,11250,11250,11250,11250,0
|
|
20230706,124300,362327770,11250,11250,11250,11250,0
|
|
20230706,124200,362327770,11250,11250,11250,11250,0
|
|
20230706,124100,362327770,11250,11250,11250,11250,0
|
|
20230706,124000,362327770,11250,11250,11250,11250,0
|
|
20230706,123900,362327770,11250,11250,11250,11250,0
|
|
20230706,123800,362327770,11250,11250,11250,11250,0
|
|
20230706,123700,362327770,11250,11250,11250,11250,0
|
|
20230706,123600,362327770,11250,11250,11250,11250,0
|
|
20230706,123500,362327770,11250,11250,11250,11250,0
|
|
20230706,123400,362327770,11250,11250,11250,11250,0
|
|
20230706,123300,362327770,11250,11250,11250,11250,0
|
|
20230706,123200,362327770,11250,11250,11250,11250,0
|
|
20230706,123100,362327770,11250,11250,11250,11250,0
|
|
20230706,123000,362327770,11250,11250,11250,11250,0
|
|
20230706,122900,362327770,11250,11250,11250,11250,10
|
|
20230706,122800,362215270,11250,11250,11250,11220,7
|
|
20230706,122700,362136610,11250,11250,11250,11250,0
|
|
20230706,122600,362136610,11250,11250,11250,11250,0
|
|
20230706,122500,362136610,11250,11250,11250,11250,0
|
|
20230706,122400,362136610,11250,11250,11250,11250,2
|
|
20230706,122300,362114110,11210,11250,11250,11210,5
|
|
20230706,122200,362057900,11250,11250,11250,11250,0
|
|
20230706,122100,362057900,11250,11250,11250,11250,0
|
|
20230706,122000,362057900,11250,11230,11250,11210,446
|
|
20230706,121900,357051900,11250,11240,11250,11240,4
|
|
20230706,121800,357006920,11230,11230,11230,11230,690
|
|
20230706,121700,349258220,11230,11210,11230,11210,307
|
|
20230706,121600,345816640,11210,11180,11210,11180,355
|
|
20230706,121500,341847660,11170,11170,11170,11170,99
|
|
20230706,121400,340741830,11180,11180,11180,11180,0
|
|
20230706,121300,340741830,11180,11180,11180,11180,2
|
|
20230706,121200,340719470,11180,11180,11180,11180,2
|
|
20230706,121100,340697110,11180,11180,11180,11180,0
|
|
20230706,121000,340697110,11180,11180,11180,11180,3
|
|
20230706,120900,340663570,11180,11200,11200,11180,476
|
|
20230706,120800,335337540,11210,11210,11210,11210,50
|
|
20230706,120700,334777040,11210,11210,11210,11210,0
|
|
20230706,120600,334777040,11210,11210,11210,11210,10
|
|
20230706,120500,334664940,11210,11210,11210,11210,1
|
|
20230706,120400,334653730,11210,11210,11210,11210,1
|
|
20230706,120300,334642520,11200,11200,11200,11200,0
|
|
20230706,120200,334642520,11200,11200,11200,11200,0
|
|
20230706,120100,334642520,11200,11200,11200,11200,0
|
|
20230706,120000,334642520,11200,11200,11200,11200,0
|
|
20230706,115900,334642520,11200,11200,11200,11200,0
|
|
20230706,115800,334642520,11200,11200,11200,11200,0
|
|
20230706,115700,334642520,11200,11200,11200,11200,0
|
|
20230706,115600,334642520,11200,11200,11200,11200,44
|
|
20230706,115500,334149720,11200,11210,11210,11200,2
|
|
20230706,115400,334127310,11210,11210,11210,11210,20
|
|
20230706,115300,333903110,11210,11210,11210,11210,20
|
|
20230706,115200,333678910,11210,11210,11210,11210,0
|
|
20230706,115100,333678910,11210,11210,11210,11210,0
|
|
20230706,115000,333678910,11210,11210,11210,11210,0
|
|
20230706,114900,333678910,11210,11210,11210,11210,0
|
|
20230706,114800,333678910,11210,11210,11210,11210,0
|
|
20230706,114700,333678910,11210,11210,11210,11210,0
|
|
20230706,114600,333678910,11210,11210,11210,11210,12
|
|
20230706,114500,333544390,11190,11200,11200,11190,321
|
|
20230706,114400,329949370,11200,11200,11200,11200,0
|
|
20230706,114300,329949370,11200,11200,11200,11200,0
|
|
20230706,114200,329949370,11200,11200,11200,11200,0
|
|
20230706,114100,329949370,11200,11200,11200,11200,11
|
|
20230706,114000,329826170,11210,11210,11210,11210,74
|
|
20230706,113900,328996630,11210,11210,11210,11210,0
|
|
20230706,113800,328996630,11210,11210,11210,11210,0
|
|
20230706,113700,328996630,11210,11210,11210,11210,0
|
|
20230706,113600,328996630,11210,11210,11210,11210,156
|
|
20230706,113500,327247870,11200,11200,11200,11200,0
|
|
20230706,113400,327247870,11200,11200,11200,11200,0
|
|
20230706,113300,327247870,11200,11200,11200,11200,0
|
|
20230706,113200,327247870,11200,11200,11200,11200,0
|
|
20230706,113100,327247870,11200,11200,11200,11200,0
|
|
20230706,113000,327247870,11200,11200,11200,11200,0
|
|
20230706,112900,327247870,11200,11200,11200,11200,0
|
|
20230706,112800,327247870,11200,11200,11200,11180,815
|
|
20230706,112700,318122840,11190,11220,11220,11180,3241
|
|
20230706,112600,281836180,11210,11210,11210,11210,0
|
|
20230706,112500,281836180,11210,11210,11210,11210,0
|
|
20230706,112400,281836180,11210,11270,11270,11210,2788
|
|
20230706,112300,250479990,11290,11320,11320,11270,1465
|
|
20230706,112200,233940220,11310,11310,11310,11310,0
|
|
20230706,112100,233940220,11310,11350,11350,11310,122
|
|
20230706,112000,232559110,11310,11340,11340,11310,750
|
|
20230706,111900,224066260,11360,11360,11360,11360,0
|
|
20230706,111800,224066260,11360,11360,11360,11360,0
|
|
20230706,111700,224066260,11360,11360,11360,11360,0
|
|
20230706,111600,224066260,11360,11360,11360,11360,2
|
|
20230706,111500,224043540,11340,11340,11340,11340,69
|
|
20230706,111400,223261080,11360,11360,11360,11360,0
|
|
20230706,111300,223261080,11360,11360,11360,11360,0
|
|
20230706,111200,223261080,11360,11360,11360,11360,0
|
|
20230706,111100,223261080,11360,11360,11360,11360,1
|
|
20230706,111000,223249720,11360,11360,11360,11360,2
|
|
20230706,110900,223227000,11340,11340,11340,11340,1
|
|
20230706,110800,223215660,11360,11360,11360,11360,0
|
|
20230706,110700,223215660,11360,11360,11360,11360,0
|
|
20230706,110600,223215660,11360,11360,11360,11360,0
|
|
20230706,110500,223215660,11360,11360,11360,11360,30
|
|
20230706,110400,222874860,11360,11360,11360,11360,0
|
|
20230706,110300,222874860,11360,11360,11360,11360,0
|
|
20230706,110200,222874860,11360,11360,11360,11360,0
|
|
20230706,110100,222874860,11360,11360,11360,11360,1
|
|
20230706,110000,222863500,11360,11360,11360,11360,0
|
|
20230706,105900,222863500,11360,11360,11360,11360,0
|
|
20230706,105800,222863500,11360,11360,11360,11360,0
|
|
20230706,105700,222863500,11360,11360,11360,11360,0
|
|
20230706,105600,222863500,11360,11360,11360,11360,2
|
|
20230706,105500,222840780,11330,11330,11330,11330,99
|
|
20230706,105400,221719110,11360,11360,11360,11360,0
|
|
20230706,105300,221719110,11360,11360,11360,11360,0
|
|
20230706,105200,221719110,11360,11360,11360,11360,0
|
|
20230706,105100,221719110,11360,11330,11360,11330,25
|
|
20230706,105000,221435800,11360,11360,11360,11360,0
|
|
20230706,104900,221435800,11360,11360,11360,11360,0
|
|
20230706,104800,221435800,11360,11360,11360,11360,0
|
|
20230706,104700,221435800,11360,11360,11360,11360,0
|
|
20230706,104600,221435800,11360,11360,11360,11360,0
|
|
20230706,104500,221435800,11360,11360,11360,11360,0
|
|
20230706,104400,221435800,11360,11360,11360,11360,302
|
|
20230706,104300,218005080,11330,11330,11330,11330,0
|
|
20230706,104200,218005080,11330,11360,11360,11330,317
|
|
20230706,104100,214404470,11360,11360,11360,11360,0
|
|
20230706,104000,214404470,11360,11360,11360,11360,0
|
|
20230706,103900,214404470,11360,11360,11360,11360,0
|
|
20230706,103800,214404470,11360,11360,11360,11360,0
|
|
20230706,103700,214404470,11360,11350,11360,11350,5
|
|
20230706,103600,214347690,11360,11360,11360,11360,0
|
|
20230706,103500,214347690,11360,11360,11360,11330,5
|
|
20230706,103400,214290920,11300,11340,11360,11300,2252
|
|
20230706,103300,188764700,11360,11360,11360,11360,200
|
|
20230706,103200,186492700,11360,11360,11360,11360,0
|
|
20230706,103100,186492700,11360,11360,11360,11360,0
|
|
20230706,103000,186492700,11360,11360,11360,11360,0
|
|
20230706,102900,186492700,11360,11360,11360,11360,0
|
|
20230706,102800,186492700,11360,11360,11360,11360,0
|
|
20230706,102700,186492700,11360,11360,11360,11360,0
|
|
20230706,102600,186492700,11360,11360,11360,11360,0
|
|
20230706,102500,186492700,11360,11360,11360,11360,1
|
|
20230706,102400,186481340,11360,11360,11360,11360,0
|
|
20230706,102300,186481340,11360,11360,11360,11360,0
|
|
20230706,102200,186481340,11360,11360,11360,11360,0
|
|
20230706,102100,186481340,11360,11360,11360,11360,0
|
|
20230706,102000,186481340,11360,11350,11360,11320,617
|
|
20230706,101900,179477460,11360,11360,11360,11360,0
|
|
20230706,101800,179477460,11360,11360,11360,11360,0
|
|
20230706,101700,179477460,11360,11360,11360,11360,0
|
|
20230706,101600,179477460,11360,11360,11360,11360,0
|
|
20230706,101500,179477460,11360,11360,11360,11360,0
|
|
20230706,101400,179477460,11360,11360,11360,11360,0
|
|
20230706,101300,179477460,11360,11360,11360,11360,0
|
|
20230706,101200,179477460,11360,11360,11360,11360,0
|
|
20230706,101100,179477460,11360,11360,11360,11360,0
|
|
20230706,101000,179477460,11360,11360,11360,11360,5
|
|
20230706,100900,179420660,11350,11340,11350,11340,200
|
|
20230706,100800,177151670,11340,11340,11340,11340,0
|
|
20230706,100700,177151670,11340,11330,11340,11320,225
|
|
20230706,100600,174603460,11340,11340,11340,11340,10
|
|
20230706,100500,174490060,11340,11340,11340,11340,6
|
|
20230706,100400,174422020,11340,11340,11340,11340,0
|
|
20230706,100300,174422020,11340,11340,11340,11340,0
|
|
20230706,100200,174422020,11340,11340,11340,11340,1
|
|
20230706,100100,174410680,11350,11350,11350,11350,0
|
|
20230706,100000,174410680,11350,11350,11350,11350,0
|
|
20230706,095900,174410680,11350,11350,11350,11350,0
|
|
20230706,095800,174410680,11350,11350,11350,11350,0
|
|
20230706,095700,174410680,11350,11350,11350,11350,0
|
|
20230706,095600,174410680,11350,11350,11350,11350,0
|
|
20230706,095500,174410680,11350,11350,11350,11350,0
|
|
20230706,095400,174410680,11350,11350,11350,11350,0
|
|
20230706,095300,174410680,11350,11350,11350,11350,0
|
|
20230706,095200,174410680,11350,11350,11350,11350,0
|
|
20230706,095100,174410680,11350,11350,11350,11350,2
|
|
20230706,095000,174387980,11350,11350,11350,11350,0
|
|
20230706,094900,174387980,11350,11350,11350,11350,0
|
|
20230706,094800,174387980,11350,11350,11350,11350,0
|
|
20230706,094700,174387980,11350,11350,11350,11350,0
|
|
20230706,094600,174387980,11350,11350,11350,11350,408
|
|
20230706,094500,169757180,11350,11350,11350,11350,0
|
|
20230706,094400,169757180,11350,11350,11350,11350,0
|
|
20230706,094300,169757180,11350,11350,11350,11350,0
|
|
20230706,094200,169757180,11350,11350,11350,11350,3
|
|
20230706,094100,169723130,11330,11330,11330,11330,0
|
|
20230706,094000,169723130,11330,11330,11330,11330,2
|
|
20230706,093900,169700470,11340,11340,11340,11340,60
|
|
20230706,093800,169020070,11350,11350,11350,11350,1
|
|
20230706,093700,169008720,11340,11340,11340,11340,0
|
|
20230706,093600,169008720,11340,11340,11340,11340,1
|
|
20230706,093500,168997380,11350,11350,11350,11350,0
|
|
20230706,093400,168997380,11350,11350,11350,11350,1
|
|
20230706,093300,168986030,11350,11350,11350,11350,2
|
|
20230706,093200,168963330,11350,11350,11350,11350,0
|
|
20230706,093100,168963330,11350,11340,11350,11340,9
|
|
20230706,093000,168861200,11310,11320,11320,11310,1752
|
|
20230706,092900,149031520,11320,11320,11320,11320,0
|
|
20230706,092800,149031520,11320,11320,11320,11320,20
|
|
20230706,092700,148805120,11320,11330,11330,11320,56
|
|
20230706,092600,148170840,11330,11360,11360,11300,2558
|
|
20230706,092500,119187760,11360,11360,11360,11360,0
|
|
20230706,092400,119187760,11360,11360,11360,11360,10
|
|
20230706,092300,119074160,11360,11370,11370,11360,395
|
|
20230706,092200,114586780,11380,11380,11380,11380,35
|
|
20230706,092100,114188480,11380,11360,11380,11360,85
|
|
20230706,092000,113222540,11340,11340,11340,11340,0
|
|
20230706,091900,113222540,11340,11340,11340,11340,0
|
|
20230706,091800,113222540,11340,11340,11340,11340,0
|
|
20230706,091700,113222540,11340,11340,11340,11340,0
|
|
20230706,091600,113222540,11340,11340,11340,11330,385
|
|
20230706,091500,108857100,11300,11370,11370,11300,5393
|
|
20230706,091400,47766440,11370,11370,11370,11370,0
|
|
20230706,091300,47766440,11370,11380,11380,11370,220
|
|
20230706,091200,45264040,11380,11390,11390,11380,48
|
|
20230706,091100,44717700,11390,11390,11390,11390,12
|
|
20230706,091000,44581020,11390,11410,11410,11390,324
|
|
20230706,090900,40887500,11420,11450,11450,11420,389
|
|
20230706,090800,36440230,11460,11450,11460,11450,39
|
|
20230706,090700,35993670,11450,11550,11550,11450,183
|
|
20230706,090600,33894640,11540,11480,11540,11460,2702
|
|
20230706,090500,2728150,11490,11500,11520,11490,21
|
|
20230706,090400,2486690,11500,11510,11510,11500,23
|
|
20230706,090300,2222120,11510,11510,11510,11510,4
|
|
20230706,090200,2176080,11510,11520,11520,11510,17
|
|
20230706,090100,1980300,11550,11550,11550,11550,0
|
|
20230706,090000,1980300,11550,11490,11550,11490,172
|