617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191400,970062570,6150,6150,6150,6150,3765
|
|
20230706,191300,970062570,6150,6150,6150,6150,0
|
|
20230706,191200,970062570,6150,6150,6150,6150,0
|
|
20230706,191100,970062570,6150,6150,6150,6150,0
|
|
20230706,191000,970062570,6150,6150,6150,6150,0
|
|
20230706,190900,970062570,6150,6150,6150,6150,0
|
|
20230706,190800,970062570,6150,6150,6150,6150,0
|
|
20230706,190700,970062570,6150,6150,6150,6150,0
|
|
20230706,190600,970062570,6150,6150,6150,6150,0
|
|
20230706,190500,970062570,6150,6150,6150,6150,0
|
|
20230706,190400,970062570,6150,6150,6150,6150,0
|
|
20230706,190300,970062570,6150,6150,6150,6150,0
|
|
20230706,190200,970062570,6150,6150,6150,6150,0
|
|
20230706,190100,970062570,6150,6150,6150,6150,0
|
|
20230706,190000,970062570,6150,6150,6150,6150,0
|
|
20230706,185900,970062570,6150,6150,6150,6150,0
|
|
20230706,185800,970062570,6150,6150,6150,6150,0
|
|
20230706,185700,970062570,6150,6150,6150,6150,0
|
|
20230706,185600,970062570,6150,6150,6150,6150,0
|
|
20230706,185500,970062570,6150,6150,6150,6150,0
|
|
20230706,185400,970062570,6150,6150,6150,6150,0
|
|
20230706,185300,970062570,6150,6150,6150,6150,0
|
|
20230706,185200,970062570,6150,6150,6150,6150,0
|
|
20230706,185100,970062570,6150,6150,6150,6150,0
|
|
20230706,185000,970062570,6150,6150,6150,6150,0
|
|
20230706,184900,970062570,6150,6150,6150,6150,0
|
|
20230706,184800,970062570,6150,6150,6150,6150,0
|
|
20230706,184700,970062570,6150,6150,6150,6150,0
|
|
20230706,184600,970062570,6150,6150,6150,6150,0
|
|
20230706,184500,970062570,6150,6150,6150,6150,0
|
|
20230706,184400,970062570,6150,6150,6150,6150,3765
|
|
20230706,184300,970062570,6150,6150,6150,6150,0
|
|
20230706,184200,970062570,6150,6150,6150,6150,0
|
|
20230706,184100,970062570,6150,6150,6150,6150,0
|
|
20230706,184000,970062570,6150,6150,6150,6150,0
|
|
20230706,183900,970062570,6150,6150,6150,6150,0
|
|
20230706,183800,970062570,6150,6150,6150,6150,0
|
|
20230706,183700,970062570,6150,6150,6150,6150,0
|
|
20230706,183600,970062570,6150,6150,6150,6150,0
|
|
20230706,183500,970062570,6150,6150,6150,6150,0
|
|
20230706,183400,970062570,6150,6150,6150,6150,0
|
|
20230706,183300,970062570,6150,6150,6150,6150,0
|
|
20230706,183200,970062570,6150,6150,6150,6150,0
|
|
20230706,183100,970062570,6150,6150,6150,6150,0
|
|
20230706,183000,970062570,6150,6150,6150,6150,0
|
|
20230706,182900,970062570,6150,6150,6150,6150,0
|
|
20230706,182800,970062570,6150,6150,6150,6150,0
|
|
20230706,182700,970062570,6150,6150,6150,6150,0
|
|
20230706,182600,970062570,6150,6150,6150,6150,0
|
|
20230706,182500,970062570,6150,6150,6150,6150,0
|
|
20230706,182400,970062570,6150,6150,6150,6150,0
|
|
20230706,182300,970062570,6150,6150,6150,6150,0
|
|
20230706,182200,970062570,6150,6150,6150,6150,0
|
|
20230706,182100,970062570,6150,6150,6150,6150,0
|
|
20230706,182000,970062570,6150,6150,6150,6150,0
|
|
20230706,181900,970062570,6150,6150,6150,6150,0
|
|
20230706,181800,970062570,6150,6150,6150,6150,0
|
|
20230706,181700,970062570,6150,6150,6150,6150,0
|
|
20230706,181600,970062570,6150,6150,6150,6150,0
|
|
20230706,181500,970062570,6150,6150,6150,6150,0
|
|
20230706,181400,970062570,6150,6150,6150,6150,3765
|
|
20230706,181300,970062570,6150,6150,6150,6150,0
|
|
20230706,181200,970062570,6150,6150,6150,6150,0
|
|
20230706,181100,970062570,6150,6150,6150,6150,0
|
|
20230706,181000,970062570,6150,6150,6150,6150,0
|
|
20230706,180900,970062570,6150,6150,6150,6150,0
|
|
20230706,180800,970062570,6150,6150,6150,6150,0
|
|
20230706,180700,970062570,6150,6150,6150,6150,0
|
|
20230706,180600,970062570,6150,6150,6150,6150,0
|
|
20230706,180500,970062570,6150,6150,6150,6150,0
|
|
20230706,180400,970062570,6150,6150,6150,6150,0
|
|
20230706,180300,970062570,6150,6150,6150,6150,0
|
|
20230706,180200,970062570,6150,6150,6150,6150,0
|
|
20230706,180100,970062570,6150,6150,6150,6150,0
|
|
20230706,180000,970062570,6150,6150,6150,6150,0
|
|
20230706,175900,970062570,6150,6150,6150,6150,0
|
|
20230706,175800,970062570,6150,6150,6150,6150,0
|
|
20230706,175700,970062570,6150,6150,6150,6150,0
|
|
20230706,175600,970062570,6150,6150,6150,6150,0
|
|
20230706,175500,970062570,6150,6150,6150,6150,0
|
|
20230706,175400,970062570,6150,6150,6150,6150,0
|
|
20230706,175300,970062570,6150,6150,6150,6150,0
|
|
20230706,175200,970062570,6150,6150,6150,6150,0
|
|
20230706,175100,970062570,6150,6150,6150,6150,0
|
|
20230706,175000,970062570,6150,6150,6150,6150,0
|
|
20230706,174900,970062570,6150,6150,6150,6150,0
|
|
20230706,174800,970062570,6150,6150,6150,6150,0
|
|
20230706,174700,970062570,6150,6150,6150,6150,0
|
|
20230706,174600,970062570,6150,6150,6150,6150,0
|
|
20230706,174500,970062570,6150,6150,6150,6150,0
|
|
20230706,174400,970062570,6150,6150,6150,6150,3765
|
|
20230706,174300,970062570,6150,6150,6150,6150,0
|
|
20230706,174200,970062570,6150,6150,6150,6150,0
|
|
20230706,174100,970062570,6150,6150,6150,6150,0
|
|
20230706,174000,970062570,6150,6150,6150,6150,0
|
|
20230706,173900,970062570,6150,6150,6150,6150,0
|
|
20230706,173800,970062570,6150,6150,6150,6150,0
|
|
20230706,173700,970062570,6150,6150,6150,6150,0
|
|
20230706,173600,970062570,6150,6150,6150,6150,0
|
|
20230706,173500,970062570,6150,6150,6150,6150,0
|
|
20230706,173400,970062570,6150,6150,6150,6150,0
|
|
20230706,173300,970062570,6150,6150,6150,6150,0
|
|
20230706,173200,970062570,6150,6150,6150,6150,0
|
|
20230706,173100,970062570,6150,6150,6150,6150,0
|
|
20230706,173000,970062570,6150,6150,6150,6150,0
|
|
20230706,172900,970062570,6150,6150,6150,6150,0
|
|
20230706,172800,970062570,6150,6150,6150,6150,0
|
|
20230706,172700,970062570,6150,6150,6150,6150,0
|
|
20230706,172600,970062570,6150,6150,6150,6150,0
|
|
20230706,172500,970062570,6150,6150,6150,6150,0
|
|
20230706,172400,970062570,6150,6150,6150,6150,0
|
|
20230706,172300,970062570,6150,6150,6150,6150,0
|
|
20230706,172200,970062570,6150,6150,6150,6150,0
|
|
20230706,172100,970062570,6150,6150,6150,6150,0
|
|
20230706,172000,970062570,6150,6150,6150,6150,0
|
|
20230706,171900,970062570,6150,6150,6150,6150,0
|
|
20230706,171800,970062570,6150,6150,6150,6150,0
|
|
20230706,171700,970062570,6150,6150,6150,6150,0
|
|
20230706,171600,970062570,6150,6150,6150,6150,0
|
|
20230706,171500,970062570,6150,6150,6150,6150,0
|
|
20230706,171400,970062570,6150,6150,6150,6150,3765
|
|
20230706,171300,970062570,6150,6150,6150,6150,0
|
|
20230706,171200,970062570,6150,6150,6150,6150,0
|
|
20230706,171100,970062570,6150,6150,6150,6150,0
|
|
20230706,171000,970062570,6150,6150,6150,6150,0
|
|
20230706,170900,970062570,6150,6150,6150,6150,0
|
|
20230706,170800,970062570,6150,6150,6150,6150,0
|
|
20230706,170700,970062570,6150,6150,6150,6150,0
|
|
20230706,170600,970062570,6150,6150,6150,6150,0
|
|
20230706,170500,970062570,6150,6150,6150,6150,0
|
|
20230706,170400,970062570,6150,6150,6150,6150,0
|
|
20230706,170300,970062570,6150,6150,6150,6150,0
|
|
20230706,170200,970062570,6150,6150,6150,6150,0
|
|
20230706,170100,970062570,6150,6150,6150,6150,0
|
|
20230706,170000,970062570,6150,6150,6150,6150,0
|
|
20230706,165900,970062570,6150,6150,6150,6150,0
|
|
20230706,165800,970062570,6150,6150,6150,6150,0
|
|
20230706,165700,970062570,6150,6150,6150,6150,0
|
|
20230706,165600,970062570,6150,6150,6150,6150,0
|
|
20230706,165500,970062570,6150,6150,6150,6150,0
|
|
20230706,165400,970062570,6150,6150,6150,6150,0
|
|
20230706,165300,970062570,6150,6150,6150,6150,0
|
|
20230706,165200,970062570,6150,6150,6150,6150,0
|
|
20230706,165100,970062570,6150,6150,6150,6150,0
|
|
20230706,165000,970062570,6150,6150,6150,6150,0
|
|
20230706,164900,970062570,6150,6150,6150,6150,0
|
|
20230706,164800,970062570,6150,6150,6150,6150,0
|
|
20230706,164700,970062570,6150,6150,6150,6150,0
|
|
20230706,164600,970062570,6150,6150,6150,6150,0
|
|
20230706,164500,970062570,6150,6150,6150,6150,0
|
|
20230706,164400,970062570,6150,6150,6150,6150,3765
|
|
20230706,164300,970062570,6150,6150,6150,6150,0
|
|
20230706,164200,970062570,6150,6150,6150,6150,0
|
|
20230706,164100,970062570,6150,6150,6150,6150,0
|
|
20230706,164000,970062570,6150,6150,6150,6150,0
|
|
20230706,163900,970062570,6150,6150,6150,6150,0
|
|
20230706,163800,970062570,6150,6150,6150,6150,0
|
|
20230706,163700,970062570,6150,6150,6150,6150,0
|
|
20230706,163600,970062570,6150,6150,6150,6150,0
|
|
20230706,163500,970062570,6150,6150,6150,6150,0
|
|
20230706,163400,970062570,6150,6150,6150,6150,0
|
|
20230706,163300,970062570,6150,6150,6150,6150,0
|
|
20230706,163200,970062570,6150,6150,6150,6150,0
|
|
20230706,163100,970062570,6150,6150,6150,6150,0
|
|
20230706,163000,970062570,6150,6150,6150,6150,0
|
|
20230706,162900,970062570,6150,6150,6150,6150,0
|
|
20230706,162800,970062570,6150,6150,6150,6150,0
|
|
20230706,162700,970062570,6150,6150,6150,6150,0
|
|
20230706,162600,970062570,6150,6150,6150,6150,0
|
|
20230706,162500,970062570,6150,6150,6150,6150,0
|
|
20230706,162400,970062570,6150,6150,6150,6150,0
|
|
20230706,162300,970062570,6150,6150,6150,6150,0
|
|
20230706,162200,970062570,6150,6150,6150,6150,0
|
|
20230706,162100,970062570,6150,6150,6150,6150,0
|
|
20230706,162000,970062570,6150,6150,6150,6150,0
|
|
20230706,161900,970062570,6150,6150,6150,6150,0
|
|
20230706,161800,970062570,6150,6150,6150,6150,0
|
|
20230706,161700,970062570,6150,6150,6150,6150,0
|
|
20230706,161600,970062570,6150,6150,6150,6150,0
|
|
20230706,161500,970062570,6150,6150,6150,6150,0
|
|
20230706,161400,970062570,6150,6150,6150,6150,3765
|
|
20230706,161300,970062570,6150,6150,6150,6150,0
|
|
20230706,161200,970062570,6150,6150,6150,6150,0
|
|
20230706,161100,970062570,6150,6150,6150,6150,0
|
|
20230706,161000,970062570,6150,6150,6150,6150,0
|
|
20230706,160900,970062570,6150,6150,6150,6150,0
|
|
20230706,160800,970062570,6150,6150,6150,6150,0
|
|
20230706,160700,970062570,6150,6150,6150,6150,0
|
|
20230706,160600,970062570,6150,6150,6150,6150,0
|
|
20230706,160500,970062570,6150,6150,6150,6150,0
|
|
20230706,160400,970062570,6150,6150,6150,6150,0
|
|
20230706,160300,970062570,6150,6150,6150,6150,0
|
|
20230706,160200,970062570,6150,6150,6150,6150,0
|
|
20230706,160100,970062570,6150,6150,6150,6150,0
|
|
20230706,160000,970062570,6150,6150,6150,6150,0
|
|
20230706,155900,970062570,6150,6150,6150,6150,0
|
|
20230706,155800,970062570,6150,6150,6150,6150,0
|
|
20230706,155700,970062570,6150,6150,6150,6150,0
|
|
20230706,155600,970062570,6150,6150,6150,6150,0
|
|
20230706,155500,970062570,6150,6150,6150,6150,0
|
|
20230706,155400,970062570,6150,6150,6150,6150,0
|
|
20230706,155300,970062570,6150,6150,6150,6150,0
|
|
20230706,155200,970062570,6150,6150,6150,6150,0
|
|
20230706,155100,970062570,6150,6150,6150,6150,0
|
|
20230706,155000,970062570,6150,6150,6150,6150,0
|
|
20230706,154900,970062570,6150,6150,6150,6150,0
|
|
20230706,154800,970062570,6150,6150,6150,6150,0
|
|
20230706,154700,970062570,6150,6150,6150,6150,0
|
|
20230706,154600,970062570,6150,6150,6150,6150,0
|
|
20230706,154500,970062570,6150,6150,6150,6150,0
|
|
20230706,154400,970062570,6150,6150,6150,6150,3765
|
|
20230706,154300,970062570,6150,6150,6150,6150,0
|
|
20230706,154200,970062570,6150,6150,6150,6150,0
|
|
20230706,154100,970062570,6150,6150,6150,6150,0
|
|
20230706,154000,970062570,6150,6150,6150,6150,0
|
|
20230706,153900,970062570,6150,6150,6150,6150,0
|
|
20230706,153800,970062570,6150,6150,6150,6150,0
|
|
20230706,153700,970062570,6150,6150,6150,6150,0
|
|
20230706,153600,970062570,6150,6150,6150,6150,0
|
|
20230706,153500,970062570,6150,6150,6150,6150,0
|
|
20230706,153400,970062570,6150,6150,6150,6150,0
|
|
20230706,153300,970062570,6150,6150,6150,6150,0
|
|
20230706,153200,970062570,6150,6150,6150,6150,0
|
|
20230706,153100,970062570,6150,6150,6150,6150,0
|
|
20230706,153000,970062570,6150,6150,6150,6150,3765
|
|
20230706,152900,946907820,6150,6150,6150,6150,0
|
|
20230706,152800,946907820,6150,6150,6150,6150,0
|
|
20230706,152700,946907820,6150,6150,6150,6150,0
|
|
20230706,152600,946907820,6150,6150,6150,6150,0
|
|
20230706,152500,946907820,6150,6150,6150,6150,0
|
|
20230706,152400,946907820,6150,6150,6150,6150,0
|
|
20230706,152300,946907820,6150,6150,6150,6150,0
|
|
20230706,152200,946907820,6150,6150,6150,6150,0
|
|
20230706,152100,946907820,6150,6150,6150,6150,0
|
|
20230706,152000,946907820,6150,6150,6150,6150,0
|
|
20230706,151900,946907820,6150,6130,6150,6100,9514
|
|
20230706,151800,888703870,6140,6140,6140,6140,50
|
|
20230706,151700,888396870,6130,6130,6130,6130,450
|
|
20230706,151600,885638370,6140,6140,6140,6140,0
|
|
20230706,151500,885638370,6140,6130,6140,6120,79
|
|
20230706,151400,885154470,6130,6130,6130,6120,17
|
|
20230706,151300,885050270,6130,6130,6130,6130,233
|
|
20230706,151200,883621980,6130,6120,6130,6120,358
|
|
20230706,151100,881430910,6140,6140,6140,6140,1
|
|
20230706,151000,881424770,6120,6120,6130,6120,232
|
|
20230706,150900,880004730,6140,6130,6140,6130,100
|
|
20230706,150800,879390810,6120,6140,6140,6120,245
|
|
20230706,150700,877890810,6120,6120,6120,6120,500
|
|
20230706,150600,874830810,6130,6130,6130,6130,582
|
|
20230706,150500,871263150,6150,6150,6150,6150,1
|
|
20230706,150400,871257000,6150,6150,6150,6150,40
|
|
20230706,150300,871011000,6150,6150,6150,6150,90
|
|
20230706,150200,870457500,6150,6150,6150,6150,0
|
|
20230706,150100,870457500,6150,6150,6150,6150,0
|
|
20230706,150000,870457500,6150,6150,6150,6150,0
|
|
20230706,145900,870457500,6150,6150,6150,6150,0
|
|
20230706,145800,870457500,6150,6150,6150,6150,0
|
|
20230706,145700,870457500,6150,6120,6150,6120,64
|
|
20230706,145600,870065790,6120,6130,6130,6120,1005
|
|
20230706,145500,863910350,6140,6140,6140,6140,2755
|
|
20230706,145400,846994650,6150,6150,6150,6150,850
|
|
20230706,145300,841767150,6140,6140,6140,6140,30
|
|
20230706,145200,841582950,6150,6150,6150,6150,10
|
|
20230706,145100,841521450,6150,6150,6150,6150,368
|
|
20230706,145000,839258250,6150,6150,6150,6150,0
|
|
20230706,144900,839258250,6150,6150,6150,6150,111
|
|
20230706,144800,838575600,6150,6150,6150,6150,59
|
|
20230706,144700,838212750,6150,6150,6150,6150,62
|
|
20230706,144600,837831450,6140,6140,6140,6140,496
|
|
20230706,144500,834786010,6150,6150,6150,6150,10
|
|
20230706,144400,834724510,6150,6150,6150,6150,114
|
|
20230706,144300,834023410,6150,6150,6150,6150,0
|
|
20230706,144200,834023410,6150,6150,6150,6150,311
|
|
20230706,144100,832110760,6150,6150,6150,6150,1
|
|
20230706,144000,832104610,6130,6130,6130,6130,0
|
|
20230706,143900,832104610,6130,6130,6130,6130,0
|
|
20230706,143800,832104610,6130,6130,6130,6130,25
|
|
20230706,143700,831951360,6130,6130,6130,6130,0
|
|
20230706,143600,831951360,6130,6130,6130,6130,100
|
|
20230706,143500,831338360,6150,6150,6150,6150,1
|
|
20230706,143400,831332210,6150,6150,6150,6150,1
|
|
20230706,143300,831326060,6130,6130,6130,6130,269
|
|
20230706,143200,829677090,6130,6130,6130,6130,101
|
|
20230706,143100,829057960,6130,6140,6140,6130,565
|
|
20230706,143000,825594210,6130,6130,6130,6130,0
|
|
20230706,142900,825594210,6130,6130,6130,6130,126
|
|
20230706,142800,824821830,6150,6150,6150,6150,49
|
|
20230706,142700,824520480,6140,6140,6140,6140,662
|
|
20230706,142600,820455800,6140,6140,6140,6140,395
|
|
20230706,142500,818030500,6150,6150,6150,6150,0
|
|
20230706,142400,818030500,6150,6150,6150,6150,0
|
|
20230706,142300,818030500,6150,6150,6150,6150,20
|
|
20230706,142200,817907500,6150,6160,6160,6150,379
|
|
20230706,142100,815576640,6150,6150,6150,6150,553
|
|
20230706,142000,812175690,6150,6140,6150,6140,32
|
|
20230706,141900,811979190,6150,6150,6150,6150,0
|
|
20230706,141800,811979190,6150,6150,6150,6150,0
|
|
20230706,141700,811979190,6150,6150,6150,6150,1
|
|
20230706,141600,811973040,6150,6150,6150,6150,10
|
|
20230706,141500,811911540,6150,6150,6150,6150,54
|
|
20230706,141400,811579440,6160,6160,6160,6160,1
|
|
20230706,141300,811573280,6160,6160,6160,6160,1
|
|
20230706,141200,811567120,6140,6140,6140,6140,1
|
|
20230706,141100,811560980,6160,6160,6160,6160,1
|
|
20230706,141000,811554820,6150,6150,6150,6150,939
|
|
20230706,140900,805779970,6150,6150,6150,6150,0
|
|
20230706,140800,805779970,6150,6150,6150,6150,0
|
|
20230706,140700,805779970,6150,6150,6150,6150,1
|
|
20230706,140600,805773820,6130,6130,6130,6130,0
|
|
20230706,140500,805773820,6130,6130,6130,6130,0
|
|
20230706,140400,805773820,6130,6130,6130,6130,0
|
|
20230706,140300,805773820,6130,6130,6130,6130,0
|
|
20230706,140200,805773820,6130,6130,6130,6130,0
|
|
20230706,140100,805773820,6130,6130,6130,6130,585
|
|
20230706,140000,802187770,6130,6130,6130,6130,100
|
|
20230706,135900,801574770,6130,6130,6130,6130,10
|
|
20230706,135800,801513470,6130,6130,6130,6130,50
|
|
20230706,135700,801206970,6130,6130,6130,6130,200
|
|
20230706,135600,799980970,6140,6140,6140,6140,1654
|
|
20230706,135500,789825410,6160,6160,6160,6160,1
|
|
20230706,135400,789819250,6140,6140,6140,6140,691
|
|
20230706,135300,785576510,6140,6140,6140,6140,0
|
|
20230706,135200,785576510,6140,6140,6140,6140,150
|
|
20230706,135100,784655510,6150,6150,6150,6150,1
|
|
20230706,135000,784649360,6140,6140,6140,6140,30
|
|
20230706,134900,784465160,6140,6140,6140,6140,500
|
|
20230706,134800,781395160,6150,6150,6150,6150,83
|
|
20230706,134700,780884710,6160,6160,6160,6160,21
|
|
20230706,134600,780755350,6160,6160,6160,6160,1
|
|
20230706,134500,780749190,6190,6150,6190,6140,101
|
|
20230706,134400,780128890,6200,6210,6210,6200,816
|
|
20230706,134300,775061540,6200,6130,6200,6130,2466
|
|
20230706,134200,759800240,6130,6130,6130,6130,0
|
|
20230706,134100,759800240,6130,6130,6130,6130,0
|
|
20230706,134000,759800240,6130,6130,6130,6130,0
|
|
20230706,133900,759800240,6130,6120,6130,6120,1331
|
|
20230706,133800,751641220,6120,6110,6120,6110,94
|
|
20230706,133700,751066480,6120,6120,6120,6120,337
|
|
20230706,133600,749004040,6120,6110,6120,6110,273
|
|
20230706,133500,747334380,6110,6110,6110,6110,0
|
|
20230706,133400,747334380,6110,6110,6110,6110,0
|
|
20230706,133300,747334380,6110,6120,6120,6110,162
|
|
20230706,133200,746344440,6130,6120,6130,6120,572
|
|
20230706,133100,742838370,6120,6120,6120,6120,33
|
|
20230706,133000,742636410,6120,6120,6120,6120,6
|
|
20230706,132900,742599690,6120,6120,6120,6110,895
|
|
20230706,132800,737128440,6120,6120,6120,6120,20
|
|
20230706,132700,737006040,6120,6120,6120,6120,8
|
|
20230706,132600,736957080,6120,6120,6120,6120,12
|
|
20230706,132500,736883640,6110,6110,6110,6110,782
|
|
20230706,132400,732105620,6110,6100,6110,6100,1291
|
|
20230706,132300,724225100,6100,6120,6120,6100,2014
|
|
20230706,132200,711899730,6120,6120,6120,6120,0
|
|
20230706,132100,711899730,6120,6120,6120,6120,30
|
|
20230706,132000,711716130,6120,6120,6120,6120,5
|
|
20230706,131900,711685530,6120,6130,6130,6120,120
|
|
20230706,131800,710950930,6130,6130,6130,6130,163
|
|
20230706,131700,709951740,6120,6130,6130,6120,293
|
|
20230706,131600,708158080,6130,6130,6130,6130,100
|
|
20230706,131500,707545080,6130,6150,6150,6120,558
|
|
20230706,131400,704126090,6200,6150,6200,6150,2457
|
|
20230706,131300,688936610,6150,6110,6150,6110,2066
|
|
20230706,131200,676251110,6100,6110,6110,6100,611
|
|
20230706,131100,672517910,6140,6140,6140,6140,2
|
|
20230706,131000,672505630,6100,6100,6100,6100,0
|
|
20230706,130900,672505630,6100,6100,6100,6100,486
|
|
20230706,130800,669541030,6100,6100,6100,6100,0
|
|
20230706,130700,669541030,6100,6100,6100,6100,686
|
|
20230706,130600,665356430,6100,6110,6110,6100,1645
|
|
20230706,130500,655321920,6100,6100,6100,6100,50
|
|
20230706,130400,655016920,6100,6100,6100,6100,611
|
|
20230706,130300,651289820,6100,6120,6120,6100,527
|
|
20230706,130200,648074970,6130,6130,6130,6130,0
|
|
20230706,130100,648074970,6130,6130,6130,6130,0
|
|
20230706,130000,648074970,6130,6130,6130,6130,7
|
|
20230706,125900,648032060,6100,6110,6110,6100,1540
|
|
20230706,125800,638623620,6130,6140,6140,6130,4
|
|
20230706,125700,638599090,6120,6110,6120,6110,2010
|
|
20230706,125600,626315320,6150,6110,6150,6110,390
|
|
20230706,125500,623929510,6110,6110,6110,6110,0
|
|
20230706,125400,623929510,6110,6110,6110,6110,1377
|
|
20230706,125300,615516040,6120,6120,6120,6120,40
|
|
20230706,125200,615271240,6120,6120,6120,6120,3
|
|
20230706,125100,615252880,6120,6140,6140,6120,268
|
|
20230706,125000,613612700,6120,6120,6120,6120,1
|
|
20230706,124900,613606580,6120,6120,6120,6120,0
|
|
20230706,124800,613606580,6120,6120,6120,6120,1500
|
|
20230706,124700,604426580,6120,6120,6120,6120,0
|
|
20230706,124600,604426580,6120,6120,6120,6120,775
|
|
20230706,124500,599683580,6120,6120,6120,6120,0
|
|
20230706,124400,599683580,6120,6120,6120,6120,180
|
|
20230706,124300,598581980,6120,6120,6120,6120,610
|
|
20230706,124200,594848780,6120,6130,6130,6120,2400
|
|
20230706,124100,580152300,6130,6130,6130,6130,0
|
|
20230706,124000,580152300,6130,6130,6130,6130,213
|
|
20230706,123900,578846610,6140,6140,6140,6140,13
|
|
20230706,123800,578766790,6140,6140,6140,6140,1
|
|
20230706,123700,578760650,6130,6130,6130,6130,90
|
|
20230706,123600,578208950,6140,6140,6140,6140,0
|
|
20230706,123500,578208950,6140,6140,6140,6140,8
|
|
20230706,123400,578159830,6140,6130,6140,6130,137
|
|
20230706,123300,577319950,6130,6130,6140,6130,215
|
|
20230706,123200,576001960,6130,6130,6130,6130,217
|
|
20230706,123100,574671750,6130,6130,6130,6130,0
|
|
20230706,123000,574671750,6130,6140,6140,6130,2060
|
|
20230706,122900,562041890,6140,6140,6140,6140,272
|
|
20230706,122800,560371810,6140,6180,6180,6140,222
|
|
20230706,122700,559008690,6140,6140,6140,6140,0
|
|
20230706,122600,559008690,6140,6150,6150,6140,3488
|
|
20230706,122500,537578440,6150,6150,6150,6150,200
|
|
20230706,122400,536348440,6150,6160,6160,6150,969
|
|
20230706,122300,530389080,6160,6160,6160,6160,0
|
|
20230706,122200,530389080,6160,6160,6160,6160,302
|
|
20230706,122100,528528760,6160,6160,6160,6160,0
|
|
20230706,122000,528528760,6160,6170,6170,6160,212
|
|
20230706,121900,527222200,6160,6160,6160,6160,0
|
|
20230706,121800,527222200,6160,6160,6160,6160,0
|
|
20230706,121700,527222200,6160,6160,6160,6160,0
|
|
20230706,121600,527222200,6160,6170,6170,6160,44
|
|
20230706,121500,526951150,6170,6170,6170,6170,0
|
|
20230706,121400,526951150,6170,6170,6170,6170,0
|
|
20230706,121300,526951150,6170,6170,6170,6170,0
|
|
20230706,121200,526951150,6170,6170,6170,6170,0
|
|
20230706,121100,526951150,6170,6170,6170,6170,0
|
|
20230706,121000,526951150,6170,6170,6170,6170,0
|
|
20230706,120900,526951150,6170,6170,6170,6170,0
|
|
20230706,120800,526951150,6170,6170,6170,6170,0
|
|
20230706,120700,526951150,6170,6170,6170,6170,50
|
|
20230706,120600,526642650,6190,6160,6190,6160,38
|
|
20230706,120500,526408540,6160,6160,6160,6160,244
|
|
20230706,120400,524905500,6190,6190,6190,6190,0
|
|
20230706,120300,524905500,6190,6190,6190,6190,86
|
|
20230706,120200,524373160,6160,6160,6160,6160,113
|
|
20230706,120100,523677080,6160,6160,6160,6160,0
|
|
20230706,120000,523677080,6160,6160,6160,6160,0
|
|
20230706,115900,523677080,6160,6160,6160,6160,0
|
|
20230706,115800,523677080,6160,6160,6160,6160,0
|
|
20230706,115700,523677080,6160,6160,6160,6160,0
|
|
20230706,115600,523677080,6160,6160,6160,6160,503
|
|
20230706,115500,520578600,6160,6160,6160,6160,778
|
|
20230706,115400,515786120,6160,6170,6170,6160,201
|
|
20230706,115300,514546360,6160,6160,6160,6160,0
|
|
20230706,115200,514546360,6160,6160,6160,6160,0
|
|
20230706,115100,514546360,6160,6160,6160,6160,0
|
|
20230706,115000,514546360,6160,6160,6160,6160,0
|
|
20230706,114900,514546360,6160,6160,6160,6160,0
|
|
20230706,114800,514546360,6160,6160,6160,6160,215
|
|
20230706,114700,513221960,6160,6160,6160,6160,500
|
|
20230706,114600,510141960,6200,6200,6200,6200,0
|
|
20230706,114500,510141960,6200,6200,6200,6200,0
|
|
20230706,114400,510141960,6200,6200,6200,6200,0
|
|
20230706,114300,510141960,6200,6200,6200,6200,0
|
|
20230706,114200,510141960,6200,6200,6200,6200,1
|
|
20230706,114100,510135760,6180,6170,6180,6170,252
|
|
20230706,114000,508578920,6200,6200,6200,6200,0
|
|
20230706,113900,508578920,6200,6200,6200,6200,10
|
|
20230706,113800,508516920,6200,6200,6200,6200,25
|
|
20230706,113700,508361920,6200,6200,6200,6200,0
|
|
20230706,113600,508361920,6200,6200,6200,6200,1
|
|
20230706,113500,508355720,6160,6180,6180,6160,5000
|
|
20230706,113400,477499120,6200,6200,6200,6200,11
|
|
20230706,113300,477430920,6200,6200,6200,6200,0
|
|
20230706,113200,477430920,6200,6200,6200,6200,9
|
|
20230706,113100,477375120,6210,6210,6210,6210,0
|
|
20230706,113000,477375120,6210,6210,6210,6210,0
|
|
20230706,112900,477375120,6210,6210,6210,6210,0
|
|
20230706,112800,477375120,6210,6210,6210,6210,0
|
|
20230706,112700,477375120,6210,6210,6210,6210,0
|
|
20230706,112600,477375120,6210,6210,6210,6210,0
|
|
20230706,112500,477375120,6210,6210,6210,6210,0
|
|
20230706,112400,477375120,6210,6210,6210,6210,1
|
|
20230706,112300,477368910,6170,6170,6170,6170,0
|
|
20230706,112200,477368910,6170,6180,6210,6170,618
|
|
20230706,112100,473549640,6180,6170,6180,6170,15
|
|
20230706,112000,473457030,6170,6180,6180,6170,22
|
|
20230706,111900,473321270,6170,6170,6170,6170,70
|
|
20230706,111800,472889370,6170,6170,6170,6170,142
|
|
20230706,111700,472013230,6170,6170,6170,6160,1257
|
|
20230706,111600,464259940,6170,6170,6170,6170,20
|
|
20230706,111500,464136540,6170,6170,6170,6170,0
|
|
20230706,111400,464136540,6170,6180,6180,6170,266
|
|
20230706,111300,462494820,6180,6180,6180,6180,815
|
|
20230706,111200,457458120,6200,6200,6200,6200,0
|
|
20230706,111100,457458120,6200,6200,6200,6200,0
|
|
20230706,111000,457458120,6200,6200,6200,6200,0
|
|
20230706,110900,457458120,6200,6200,6200,6200,0
|
|
20230706,110800,457458120,6200,6200,6200,6200,0
|
|
20230706,110700,457458120,6200,6190,6200,6190,2
|
|
20230706,110600,457445730,6190,6200,6200,6190,174
|
|
20230706,110500,456368600,6200,6200,6200,6200,0
|
|
20230706,110400,456368600,6200,6200,6200,6190,861
|
|
20230706,110300,451034400,6210,6210,6210,6210,0
|
|
20230706,110200,451034400,6210,6210,6210,6210,50
|
|
20230706,110100,450723900,6210,6210,6210,6210,0
|
|
20230706,110000,450723900,6210,6210,6210,6210,1
|
|
20230706,105900,450717690,6180,6200,6200,6180,161
|
|
20230706,105800,449719510,6200,6200,6200,6200,0
|
|
20230706,105700,449719510,6200,6200,6200,6200,5
|
|
20230706,105600,449688510,6210,6210,6210,6210,0
|
|
20230706,105500,449688510,6210,6200,6210,6200,474
|
|
20230706,105400,446749660,6210,6210,6210,6210,0
|
|
20230706,105300,446749660,6210,6210,6210,6210,0
|
|
20230706,105200,446749660,6210,6210,6210,6210,0
|
|
20230706,105100,446749660,6210,6210,6210,6210,1
|
|
20230706,105000,446743450,6200,6210,6210,6200,1001
|
|
20230706,104900,440537240,6160,6180,6180,6160,3000
|
|
20230706,104800,422040370,6210,6210,6210,6210,0
|
|
20230706,104700,422040370,6210,6210,6210,6210,0
|
|
20230706,104600,422040370,6210,6210,6210,6210,26
|
|
20230706,104500,421878910,6210,6210,6210,6210,1
|
|
20230706,104400,421872700,6180,6190,6190,6180,1000
|
|
20230706,104300,415691280,6210,6200,6210,6190,1144
|
|
20230706,104200,408598770,6190,6200,6200,6190,184
|
|
20230706,104100,407459740,6200,6200,6200,6200,65
|
|
20230706,104000,407056740,6200,6200,6200,6200,40
|
|
20230706,103900,406808740,6180,6180,6180,6180,0
|
|
20230706,103800,406808740,6180,6180,6200,6180,102
|
|
20230706,103700,406178360,6200,6180,6200,6180,59
|
|
20230706,103600,405813720,6180,6180,6180,6180,227
|
|
20230706,103500,404410860,6180,6180,6180,6180,9
|
|
20230706,103400,404355240,6180,6180,6180,6180,116
|
|
20230706,103300,403638360,6200,6200,6200,6200,10
|
|
20230706,103200,403576360,6180,6180,6180,6180,306
|
|
20230706,103100,401685280,6200,6200,6200,6200,24
|
|
20230706,103000,401536480,6200,6200,6200,6200,484
|
|
20230706,102900,398535680,6180,6180,6200,6180,52
|
|
20230706,102800,398214300,6180,6180,6180,6180,205
|
|
20230706,102700,396947400,6180,6170,6180,6170,377
|
|
20230706,102600,394620710,6180,6190,6190,6180,297
|
|
20230706,102500,392785240,6200,6190,6200,6190,204
|
|
20230706,102400,391521380,6200,6200,6200,6200,0
|
|
20230706,102300,391521380,6200,6200,6200,6200,68
|
|
20230706,102200,391099780,6200,6200,6200,6200,1
|
|
20230706,102100,391093580,6190,6190,6190,6180,266
|
|
20230706,102000,389449220,6210,6210,6210,6190,204
|
|
20230706,101900,388186270,6210,6200,6210,6190,35
|
|
20230706,101800,387969330,6190,6180,6190,6180,198
|
|
20230706,101700,386744980,6180,6180,6180,6180,57
|
|
20230706,101600,386392720,6180,6170,6180,6170,953
|
|
20230706,101500,380512670,6180,6180,6190,6170,638
|
|
20230706,101400,376574130,6180,6190,6190,6180,4958
|
|
20230706,101300,345933680,6190,6190,6190,6190,10
|
|
20230706,101200,345871780,6190,6200,6200,6190,432
|
|
20230706,101100,343197690,6190,6190,6200,6190,1841
|
|
20230706,101000,331801780,6200,6200,6200,6200,1261
|
|
20230706,100900,323983580,6200,6200,6200,6200,258
|
|
20230706,100800,322383980,6200,6200,6200,6200,0
|
|
20230706,100700,322383980,6200,6210,6210,6200,2001
|
|
20230706,100600,309970000,6230,6230,6230,6230,0
|
|
20230706,100500,309970000,6230,6230,6230,6230,3
|
|
20230706,100400,309951310,6210,6210,6210,6210,37
|
|
20230706,100300,309721540,6230,6230,6230,6230,998
|
|
20230706,100200,303504000,6230,6230,6230,6230,2
|
|
20230706,100100,303491540,6210,6210,6210,6210,130
|
|
20230706,100000,302684240,6210,6210,6210,6210,0
|
|
20230706,095900,302684240,6210,6210,6210,6210,0
|
|
20230706,095800,302684240,6210,6220,6220,6210,174
|
|
20230706,095700,301603670,6220,6220,6220,6220,5
|
|
20230706,095600,301572570,6260,6260,6260,6260,0
|
|
20230706,095500,301572570,6260,6260,6260,6260,0
|
|
20230706,095400,301572570,6260,6220,6260,6200,1305
|
|
20230706,095300,293469590,6230,6230,6230,6230,100
|
|
20230706,095200,292846590,6220,6220,6220,6220,8
|
|
20230706,095100,292796830,6260,6210,6260,6210,202
|
|
20230706,095000,291542360,6210,6210,6210,6210,488
|
|
20230706,094900,288511880,6260,6220,6260,6220,400
|
|
20230706,094800,286011880,6220,6220,6220,6220,0
|
|
20230706,094700,286011880,6220,6220,6220,6220,0
|
|
20230706,094600,286011880,6220,6220,6220,6220,0
|
|
20230706,094500,286011880,6220,6230,6260,6220,901
|
|
20230706,094400,280405620,6220,6220,6220,6220,300
|
|
20230706,094300,278539620,6210,6270,6270,6210,6453
|
|
20230706,094200,238297710,6280,6280,6280,6280,39
|
|
20230706,094100,238052790,6280,6280,6280,6280,15
|
|
20230706,094000,237958590,6290,6290,6290,6290,75
|
|
20230706,093900,237486840,6280,6280,6280,6280,218
|
|
20230706,093800,236117800,6280,6280,6280,6280,195
|
|
20230706,093700,234893200,6240,6260,6300,6240,3120
|
|
20230706,093600,215318010,6260,6260,6260,6260,1
|
|
20230706,093500,215311750,6260,6260,6260,6260,623
|
|
20230706,093400,211411770,6290,6270,6290,6260,250
|
|
20230706,093300,209844290,6270,6270,6270,6270,0
|
|
20230706,093200,209844290,6270,6250,6270,6250,1711
|
|
20230706,093100,199142440,6250,6250,6250,6250,56
|
|
20230706,093000,198792440,6220,6220,6220,6220,537
|
|
20230706,092900,195452300,6220,6220,6220,6220,27
|
|
20230706,092800,195284360,6220,6220,6220,6220,0
|
|
20230706,092700,195284360,6220,6230,6230,6220,220
|
|
20230706,092600,193915900,6220,6220,6220,6220,1
|
|
20230706,092500,193909680,6220,6220,6220,6220,110
|
|
20230706,092400,193225480,6220,6230,6270,6220,3066
|
|
20230706,092300,174100830,6220,6220,6220,6220,103
|
|
20230706,092200,173460170,6210,6210,6210,6210,12
|
|
20230706,092100,173385650,6230,6230,6230,6230,752
|
|
20230706,092000,168700690,6230,6210,6230,6210,31
|
|
20230706,091900,168508140,6200,6200,6200,6190,391
|
|
20230706,091800,166086360,6200,6190,6200,6180,1012
|
|
20230706,091700,159832070,6190,6190,6190,6190,1080
|
|
20230706,091600,153146870,6200,6180,6200,6180,1565
|
|
20230706,091500,143473570,6190,6230,6230,6190,678
|
|
20230706,091400,139275690,6230,6220,6230,6220,1001
|
|
20230706,091300,133039710,6230,6200,6230,6190,1615
|
|
20230706,091200,123030490,6200,6200,6200,6200,770
|
|
20230706,091100,118256490,6190,6200,6230,6190,2151
|
|
20230706,091000,104921700,6200,6190,6200,6190,51
|
|
20230706,090900,104606000,6200,6210,6230,6190,1825
|
|
20230706,090800,93290810,6230,6260,6260,6210,1238
|
|
20230706,090700,85587880,6220,6250,6250,6210,5058
|
|
20230706,090600,54111480,6250,6260,6260,6250,653
|
|
20230706,090500,50027310,6260,6260,6260,6260,77
|
|
20230706,090400,49545290,6260,6270,6270,6260,722
|
|
20230706,090300,45021590,6270,6270,6270,6270,1391
|
|
20230706,090200,36300020,6280,6290,6290,6280,947
|
|
20230706,090100,30345550,6300,6290,6300,6290,250
|
|
20230706,090000,28772550,6290,6300,6300,6290,4570
|