616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,191200,1041583280,5910,5910,5910,5910,0
|
|
20230707,191100,1041583280,5910,5910,5910,5910,0
|
|
20230707,191000,1041583280,5910,5910,5910,5910,0
|
|
20230707,190900,1041583280,5910,5910,5910,5910,0
|
|
20230707,190800,1041583280,5910,5910,5910,5910,0
|
|
20230707,190700,1041583280,5910,5910,5910,5910,0
|
|
20230707,190600,1041583280,5910,5910,5910,5910,0
|
|
20230707,190500,1041583280,5910,5910,5910,5910,0
|
|
20230707,190400,1041583280,5910,5910,5910,5910,0
|
|
20230707,190300,1041583280,5910,5910,5910,5910,0
|
|
20230707,190200,1041583280,5910,5910,5910,5910,0
|
|
20230707,190100,1041583280,5910,5910,5910,5910,0
|
|
20230707,190000,1041583280,5910,5910,5910,5910,0
|
|
20230707,185900,1041583280,5910,5910,5910,5910,0
|
|
20230707,185800,1041583280,5910,5910,5910,5910,0
|
|
20230707,185700,1041583280,5910,5910,5910,5910,0
|
|
20230707,185600,1041583280,5910,5910,5910,5910,0
|
|
20230707,185500,1041583280,5910,5910,5910,5910,0
|
|
20230707,185400,1041583280,5910,5910,5910,5910,0
|
|
20230707,185300,1041583280,5910,5910,5910,5910,0
|
|
20230707,185200,1041583280,5910,5910,5910,5910,0
|
|
20230707,185100,1041583280,5910,5910,5910,5910,0
|
|
20230707,185000,1041583280,5910,5910,5910,5910,0
|
|
20230707,184900,1041583280,5910,5910,5910,5910,0
|
|
20230707,184800,1041583280,5910,5910,5910,5910,0
|
|
20230707,184700,1041583280,5910,5910,5910,5910,0
|
|
20230707,184600,1041583280,5910,5910,5910,5910,0
|
|
20230707,184500,1041583280,5910,5910,5910,5910,0
|
|
20230707,184400,1041583280,5910,5910,5910,5910,0
|
|
20230707,184300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,184200,1041583280,5910,5910,5910,5910,0
|
|
20230707,184100,1041583280,5910,5910,5910,5910,0
|
|
20230707,184000,1041583280,5910,5910,5910,5910,0
|
|
20230707,183900,1041583280,5910,5910,5910,5910,0
|
|
20230707,183800,1041583280,5910,5910,5910,5910,0
|
|
20230707,183700,1041583280,5910,5910,5910,5910,0
|
|
20230707,183600,1041583280,5910,5910,5910,5910,0
|
|
20230707,183500,1041583280,5910,5910,5910,5910,0
|
|
20230707,183400,1041583280,5910,5910,5910,5910,0
|
|
20230707,183300,1041583280,5910,5910,5910,5910,0
|
|
20230707,183200,1041583280,5910,5910,5910,5910,0
|
|
20230707,183100,1041583280,5910,5910,5910,5910,0
|
|
20230707,183000,1041583280,5910,5910,5910,5910,0
|
|
20230707,182900,1041583280,5910,5910,5910,5910,0
|
|
20230707,182800,1041583280,5910,5910,5910,5910,0
|
|
20230707,182700,1041583280,5910,5910,5910,5910,0
|
|
20230707,182600,1041583280,5910,5910,5910,5910,0
|
|
20230707,182500,1041583280,5910,5910,5910,5910,0
|
|
20230707,182400,1041583280,5910,5910,5910,5910,0
|
|
20230707,182300,1041583280,5910,5910,5910,5910,0
|
|
20230707,182200,1041583280,5910,5910,5910,5910,0
|
|
20230707,182100,1041583280,5910,5910,5910,5910,0
|
|
20230707,182000,1041583280,5910,5910,5910,5910,0
|
|
20230707,181900,1041583280,5910,5910,5910,5910,0
|
|
20230707,181800,1041583280,5910,5910,5910,5910,0
|
|
20230707,181700,1041583280,5910,5910,5910,5910,0
|
|
20230707,181600,1041583280,5910,5910,5910,5910,0
|
|
20230707,181500,1041583280,5910,5910,5910,5910,0
|
|
20230707,181400,1041583280,5910,5910,5910,5910,0
|
|
20230707,181300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,181200,1041583280,5910,5910,5910,5910,0
|
|
20230707,181100,1041583280,5910,5910,5910,5910,0
|
|
20230707,181000,1041583280,5910,5910,5910,5910,0
|
|
20230707,180900,1041583280,5910,5910,5910,5910,0
|
|
20230707,180800,1041583280,5910,5910,5910,5910,0
|
|
20230707,180700,1041583280,5910,5910,5910,5910,0
|
|
20230707,180600,1041583280,5910,5910,5910,5910,0
|
|
20230707,180500,1041583280,5910,5910,5910,5910,0
|
|
20230707,180400,1041583280,5910,5910,5910,5910,0
|
|
20230707,180300,1041583280,5910,5910,5910,5910,0
|
|
20230707,180200,1041583280,5910,5910,5910,5910,0
|
|
20230707,180100,1041583280,5910,5910,5910,5910,0
|
|
20230707,180000,1041583280,5910,5910,5910,5910,0
|
|
20230707,175900,1041583280,5910,5910,5910,5910,0
|
|
20230707,175800,1041583280,5910,5910,5910,5910,0
|
|
20230707,175700,1041583280,5910,5910,5910,5910,0
|
|
20230707,175600,1041583280,5910,5910,5910,5910,0
|
|
20230707,175500,1041583280,5910,5910,5910,5910,0
|
|
20230707,175400,1041583280,5910,5910,5910,5910,0
|
|
20230707,175300,1041583280,5910,5910,5910,5910,0
|
|
20230707,175200,1041583280,5910,5910,5910,5910,0
|
|
20230707,175100,1041583280,5910,5910,5910,5910,0
|
|
20230707,175000,1041583280,5910,5910,5910,5910,0
|
|
20230707,174900,1041583280,5910,5910,5910,5910,0
|
|
20230707,174800,1041583280,5910,5910,5910,5910,0
|
|
20230707,174700,1041583280,5910,5910,5910,5910,0
|
|
20230707,174600,1041583280,5910,5910,5910,5910,0
|
|
20230707,174500,1041583280,5910,5910,5910,5910,0
|
|
20230707,174400,1041583280,5910,5910,5910,5910,0
|
|
20230707,174300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,174200,1041583280,5910,5910,5910,5910,0
|
|
20230707,174100,1041583280,5910,5910,5910,5910,0
|
|
20230707,174000,1041583280,5910,5910,5910,5910,0
|
|
20230707,173900,1041583280,5910,5910,5910,5910,0
|
|
20230707,173800,1041583280,5910,5910,5910,5910,0
|
|
20230707,173700,1041583280,5910,5910,5910,5910,0
|
|
20230707,173600,1041583280,5910,5910,5910,5910,0
|
|
20230707,173500,1041583280,5910,5910,5910,5910,0
|
|
20230707,173400,1041583280,5910,5910,5910,5910,0
|
|
20230707,173300,1041583280,5910,5910,5910,5910,0
|
|
20230707,173200,1041583280,5910,5910,5910,5910,0
|
|
20230707,173100,1041583280,5910,5910,5910,5910,0
|
|
20230707,173000,1041583280,5910,5910,5910,5910,0
|
|
20230707,172900,1041583280,5910,5910,5910,5910,0
|
|
20230707,172800,1041583280,5910,5910,5910,5910,0
|
|
20230707,172700,1041583280,5910,5910,5910,5910,0
|
|
20230707,172600,1041583280,5910,5910,5910,5910,0
|
|
20230707,172500,1041583280,5910,5910,5910,5910,0
|
|
20230707,172400,1041583280,5910,5910,5910,5910,0
|
|
20230707,172300,1041583280,5910,5910,5910,5910,0
|
|
20230707,172200,1041583280,5910,5910,5910,5910,0
|
|
20230707,172100,1041583280,5910,5910,5910,5910,0
|
|
20230707,172000,1041583280,5910,5910,5910,5910,0
|
|
20230707,171900,1041583280,5910,5910,5910,5910,0
|
|
20230707,171800,1041583280,5910,5910,5910,5910,0
|
|
20230707,171700,1041583280,5910,5910,5910,5910,0
|
|
20230707,171600,1041583280,5910,5910,5910,5910,0
|
|
20230707,171500,1041583280,5910,5910,5910,5910,0
|
|
20230707,171400,1041583280,5910,5910,5910,5910,0
|
|
20230707,171300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,171200,1041583280,5910,5910,5910,5910,0
|
|
20230707,171100,1041583280,5910,5910,5910,5910,0
|
|
20230707,171000,1041583280,5910,5910,5910,5910,0
|
|
20230707,170900,1041583280,5910,5910,5910,5910,0
|
|
20230707,170800,1041583280,5910,5910,5910,5910,0
|
|
20230707,170700,1041583280,5910,5910,5910,5910,0
|
|
20230707,170600,1041583280,5910,5910,5910,5910,0
|
|
20230707,170500,1041583280,5910,5910,5910,5910,0
|
|
20230707,170400,1041583280,5910,5910,5910,5910,0
|
|
20230707,170300,1041583280,5910,5910,5910,5910,0
|
|
20230707,170200,1041583280,5910,5910,5910,5910,0
|
|
20230707,170100,1041583280,5910,5910,5910,5910,0
|
|
20230707,170000,1041583280,5910,5910,5910,5910,0
|
|
20230707,165900,1041583280,5910,5910,5910,5910,0
|
|
20230707,165800,1041583280,5910,5910,5910,5910,0
|
|
20230707,165700,1041583280,5910,5910,5910,5910,0
|
|
20230707,165600,1041583280,5910,5910,5910,5910,0
|
|
20230707,165500,1041583280,5910,5910,5910,5910,0
|
|
20230707,165400,1041583280,5910,5910,5910,5910,0
|
|
20230707,165300,1041583280,5910,5910,5910,5910,0
|
|
20230707,165200,1041583280,5910,5910,5910,5910,0
|
|
20230707,165100,1041583280,5910,5910,5910,5910,0
|
|
20230707,165000,1041583280,5910,5910,5910,5910,0
|
|
20230707,164900,1041583280,5910,5910,5910,5910,0
|
|
20230707,164800,1041583280,5910,5910,5910,5910,0
|
|
20230707,164700,1041583280,5910,5910,5910,5910,0
|
|
20230707,164600,1041583280,5910,5910,5910,5910,0
|
|
20230707,164500,1041583280,5910,5910,5910,5910,0
|
|
20230707,164400,1041583280,5910,5910,5910,5910,0
|
|
20230707,164300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,164200,1041583280,5910,5910,5910,5910,0
|
|
20230707,164100,1041583280,5910,5910,5910,5910,0
|
|
20230707,164000,1041583280,5910,5910,5910,5910,0
|
|
20230707,163900,1041583280,5910,5910,5910,5910,0
|
|
20230707,163800,1041583280,5910,5910,5910,5910,0
|
|
20230707,163700,1041583280,5910,5910,5910,5910,0
|
|
20230707,163600,1041583280,5910,5910,5910,5910,0
|
|
20230707,163500,1041583280,5910,5910,5910,5910,0
|
|
20230707,163400,1041583280,5910,5910,5910,5910,0
|
|
20230707,163300,1041583280,5910,5910,5910,5910,0
|
|
20230707,163200,1041583280,5910,5910,5910,5910,0
|
|
20230707,163100,1041583280,5910,5910,5910,5910,0
|
|
20230707,163000,1041583280,5910,5910,5910,5910,0
|
|
20230707,162900,1041583280,5910,5910,5910,5910,0
|
|
20230707,162800,1041583280,5910,5910,5910,5910,0
|
|
20230707,162700,1041583280,5910,5910,5910,5910,0
|
|
20230707,162600,1041583280,5910,5910,5910,5910,0
|
|
20230707,162500,1041583280,5910,5910,5910,5910,0
|
|
20230707,162400,1041583280,5910,5910,5910,5910,0
|
|
20230707,162300,1041583280,5910,5910,5910,5910,0
|
|
20230707,162200,1041583280,5910,5910,5910,5910,0
|
|
20230707,162100,1041583280,5910,5910,5910,5910,0
|
|
20230707,162000,1041583280,5910,5910,5910,5910,0
|
|
20230707,161900,1041583280,5910,5910,5910,5910,0
|
|
20230707,161800,1041583280,5910,5910,5910,5910,0
|
|
20230707,161700,1041583280,5910,5910,5910,5910,0
|
|
20230707,161600,1041583280,5910,5910,5910,5910,0
|
|
20230707,161500,1041583280,5910,5910,5910,5910,0
|
|
20230707,161400,1041583280,5910,5910,5910,5910,0
|
|
20230707,161300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,161200,1041583280,5910,5910,5910,5910,0
|
|
20230707,161100,1041583280,5910,5910,5910,5910,0
|
|
20230707,161000,1041583280,5910,5910,5910,5910,0
|
|
20230707,160900,1041583280,5910,5910,5910,5910,0
|
|
20230707,160800,1041583280,5910,5910,5910,5910,0
|
|
20230707,160700,1041583280,5910,5910,5910,5910,0
|
|
20230707,160600,1041583280,5910,5910,5910,5910,0
|
|
20230707,160500,1041583280,5910,5910,5910,5910,0
|
|
20230707,160400,1041583280,5910,5910,5910,5910,0
|
|
20230707,160300,1041583280,5910,5910,5910,5910,0
|
|
20230707,160200,1041583280,5910,5910,5910,5910,0
|
|
20230707,160100,1041583280,5910,5910,5910,5910,0
|
|
20230707,160000,1041583280,5910,5910,5910,5910,0
|
|
20230707,155900,1041583280,5910,5910,5910,5910,0
|
|
20230707,155800,1041583280,5910,5910,5910,5910,0
|
|
20230707,155700,1041583280,5910,5910,5910,5910,0
|
|
20230707,155600,1041583280,5910,5910,5910,5910,0
|
|
20230707,155500,1041583280,5910,5910,5910,5910,0
|
|
20230707,155400,1041583280,5910,5910,5910,5910,0
|
|
20230707,155300,1041583280,5910,5910,5910,5910,0
|
|
20230707,155200,1041583280,5910,5910,5910,5910,0
|
|
20230707,155100,1041583280,5910,5910,5910,5910,0
|
|
20230707,155000,1041583280,5910,5910,5910,5910,0
|
|
20230707,154900,1041583280,5910,5910,5910,5910,0
|
|
20230707,154800,1041583280,5910,5910,5910,5910,0
|
|
20230707,154700,1041583280,5910,5910,5910,5910,0
|
|
20230707,154600,1041583280,5910,5910,5910,5910,0
|
|
20230707,154500,1041583280,5910,5910,5910,5910,0
|
|
20230707,154400,1041583280,5910,5910,5910,5910,0
|
|
20230707,154300,1041583280,5910,5910,5910,5910,2675
|
|
20230707,154200,1041583280,5910,5910,5910,5910,0
|
|
20230707,154100,1041583280,5910,5910,5910,5910,0
|
|
20230707,154000,1041583280,5910,5910,5910,5910,0
|
|
20230707,153900,1041583280,5910,5910,5910,5910,0
|
|
20230707,153800,1041583280,5910,5910,5910,5910,0
|
|
20230707,153700,1041583280,5910,5910,5910,5910,0
|
|
20230707,153600,1041583280,5910,5910,5910,5910,0
|
|
20230707,153500,1041583280,5910,5910,5910,5910,0
|
|
20230707,153400,1041583280,5910,5910,5910,5910,0
|
|
20230707,153300,1041583280,5910,5910,5910,5910,0
|
|
20230707,153200,1041583280,5910,5910,5910,5910,0
|
|
20230707,153100,1041583280,5910,5910,5910,5910,0
|
|
20230707,153000,1041583280,5910,5910,5910,5910,2675
|
|
20230707,152900,1025774030,5920,5920,5920,5920,0
|
|
20230707,152800,1025774030,5920,5920,5920,5920,0
|
|
20230707,152700,1025774030,5920,5920,5920,5920,0
|
|
20230707,152600,1025774030,5920,5920,5920,5920,0
|
|
20230707,152500,1025774030,5920,5920,5920,5920,0
|
|
20230707,152400,1025774030,5920,5920,5920,5920,0
|
|
20230707,152300,1025774030,5920,5920,5920,5920,0
|
|
20230707,152200,1025774030,5920,5920,5920,5920,0
|
|
20230707,152100,1025774030,5920,5920,5920,5920,0
|
|
20230707,152000,1025774030,5920,5920,5920,5920,0
|
|
20230707,151900,1025774030,5920,5930,5970,5920,1621
|
|
20230707,151800,1016172560,5940,5940,5940,5920,292
|
|
20230707,151700,1014442700,5910,5940,5940,5910,474
|
|
20230707,151600,1011636760,5940,5940,5940,5930,97
|
|
20230707,151500,1011061490,5940,5930,5940,5930,119
|
|
20230707,151400,1010355630,5930,5930,5930,5930,0
|
|
20230707,151300,1010355630,5930,5930,5930,5930,222
|
|
20230707,151200,1009039170,5930,5940,5940,5930,101
|
|
20230707,151100,1008440230,5940,5940,5950,5940,228
|
|
20230707,151000,1007085810,5940,5940,5940,5940,1016
|
|
20230707,150900,1001050770,5950,5950,5970,5950,182
|
|
20230707,150800,999967850,5940,5940,5940,5940,0
|
|
20230707,150700,999967850,5940,5940,5940,5940,0
|
|
20230707,150600,999967850,5940,5940,5940,5940,0
|
|
20230707,150500,999967850,5940,5940,5940,5940,200
|
|
20230707,150400,998779850,5970,5970,5970,5970,1
|
|
20230707,150300,998773880,5940,5970,5970,5940,401
|
|
20230707,150200,996379940,5940,5950,5950,5940,232
|
|
20230707,150100,995001840,5970,5970,5970,5970,0
|
|
20230707,150000,995001840,5970,5970,5970,5970,39
|
|
20230707,145900,994769010,5970,5970,5970,5970,1
|
|
20230707,145800,994763040,5980,5980,5980,5980,1
|
|
20230707,145700,994757060,5980,5980,5980,5980,0
|
|
20230707,145600,994757060,5980,5950,5980,5950,101
|
|
20230707,145500,994156080,5940,5940,5940,5940,169
|
|
20230707,145400,993152220,5950,5950,5950,5950,200
|
|
20230707,145300,991962220,5950,5950,5950,5950,1
|
|
20230707,145200,991956270,5950,5950,5950,5950,10
|
|
20230707,145100,991896770,5940,5940,5940,5940,75
|
|
20230707,145000,991451270,5940,5940,5940,5940,301
|
|
20230707,144900,989663330,5940,5940,5940,5940,199
|
|
20230707,144800,988481270,5940,5940,5940,5940,300
|
|
20230707,144700,986699270,5940,5940,5940,5940,300
|
|
20230707,144600,984917270,5940,5940,5940,5940,0
|
|
20230707,144500,984917270,5940,5950,5950,5940,998
|
|
20230707,144400,978987370,5950,5950,5950,5950,4
|
|
20230707,144300,978963570,5950,5950,5950,5950,164
|
|
20230707,144200,977987770,5990,5980,5990,5980,84
|
|
20230707,144100,977485080,5990,5980,5990,5980,1380
|
|
20230707,144000,969219000,5980,5980,5980,5980,1
|
|
20230707,143900,969213020,5980,5980,5980,5980,2
|
|
20230707,143800,969201060,5980,5980,5980,5980,50
|
|
20230707,143700,968902060,5990,5990,5990,5990,0
|
|
20230707,143600,968902060,5990,5990,5990,5990,0
|
|
20230707,143500,968902060,5990,5950,5990,5950,297
|
|
20230707,143400,967134010,5960,6000,6000,5960,113
|
|
20230707,143300,966460330,6010,6010,6010,6010,0
|
|
20230707,143200,966460330,6010,6010,6010,6010,0
|
|
20230707,143100,966460330,6010,6010,6010,6010,0
|
|
20230707,143000,966460330,6010,6010,6010,6010,200
|
|
20230707,142900,965258330,5970,5920,6030,5920,1678
|
|
20230707,142800,955228450,5910,5910,5910,5910,1
|
|
20230707,142700,955222540,5910,5900,5910,5900,2611
|
|
20230707,142600,939811530,5900,5900,5900,5900,700
|
|
20230707,142500,935681530,5890,5900,5900,5890,13
|
|
20230707,142400,935604860,5900,5900,5900,5900,1
|
|
20230707,142300,935598960,5890,5890,5890,5890,281
|
|
20230707,142200,933943870,5890,5890,5890,5890,1049
|
|
20230707,142100,927765260,5900,5910,5910,5900,2483
|
|
20230707,142000,913108630,5910,5910,5910,5910,1867
|
|
20230707,141900,902074660,5910,5910,5910,5910,722
|
|
20230707,141800,897807640,5920,5920,5920,5920,7
|
|
20230707,141700,897766200,5920,5920,5920,5920,84
|
|
20230707,141600,897268920,5920,5920,5920,5920,0
|
|
20230707,141500,897268920,5920,5920,5920,5920,1
|
|
20230707,141400,897263000,5910,5910,5910,5910,60
|
|
20230707,141300,896908400,5910,5910,5910,5910,0
|
|
20230707,141200,896908400,5910,5910,5910,5910,1000
|
|
20230707,141100,890998400,5910,5910,5910,5910,0
|
|
20230707,141000,890998400,5910,5910,5910,5910,0
|
|
20230707,140900,890998400,5910,5910,5910,5910,0
|
|
20230707,140800,890998400,5910,5910,5910,5910,0
|
|
20230707,140700,890998400,5910,5920,5920,5910,1021
|
|
20230707,140600,884964080,5920,5920,5920,5920,16
|
|
20230707,140500,884869360,5920,5920,5920,5920,200
|
|
20230707,140400,883685360,5920,5920,5920,5920,28
|
|
20230707,140300,883519600,5910,5910,5910,5910,5600
|
|
20230707,140200,850423600,5920,5920,5920,5920,20
|
|
20230707,140100,850305200,5920,5920,5920,5920,30
|
|
20230707,140000,850127600,5910,5910,5910,5910,0
|
|
20230707,135900,850127600,5910,5910,5910,5910,39
|
|
20230707,135800,849897110,5920,5920,5920,5920,50
|
|
20230707,135700,849601110,5920,5940,5940,5920,1141
|
|
20230707,135600,842846370,5930,5930,5930,5930,1
|
|
20230707,135500,842840440,5920,5920,5920,5920,58
|
|
20230707,135400,842497080,5920,5920,5920,5920,0
|
|
20230707,135300,842497080,5920,5920,5920,5920,0
|
|
20230707,135200,842497080,5920,5920,5920,5920,1
|
|
20230707,135100,842491160,5920,5920,5920,5920,200
|
|
20230707,135000,841307160,5930,5930,5930,5930,7
|
|
20230707,134900,841265650,5930,5930,5930,5930,60
|
|
20230707,134800,840909850,5930,5930,5930,5930,33
|
|
20230707,134700,840714160,5940,5940,5940,5940,0
|
|
20230707,134600,840714160,5940,5930,5940,5930,111
|
|
20230707,134500,840055820,5940,5940,5940,5940,0
|
|
20230707,134400,840055820,5940,5940,5940,5940,0
|
|
20230707,134300,840055820,5940,5930,5940,5930,95
|
|
20230707,134200,839492460,5910,5910,5910,5910,0
|
|
20230707,134100,839492460,5910,5910,5910,5910,0
|
|
20230707,134000,839492460,5910,5910,5910,5910,0
|
|
20230707,133900,839492460,5910,5910,5910,5910,0
|
|
20230707,133800,839492460,5910,5910,5910,5910,354
|
|
20230707,133700,837400320,5910,5910,5910,5910,0
|
|
20230707,133600,837400320,5910,5910,5910,5910,13
|
|
20230707,133500,837323490,5910,5910,5910,5910,8
|
|
20230707,133400,837276210,5910,5910,5910,5910,176
|
|
20230707,133300,836236050,5900,5940,5940,5900,63
|
|
20230707,133200,835863870,5940,5920,5940,5900,601
|
|
20230707,133100,832314690,5920,5940,5940,5900,767
|
|
20230707,133000,827783990,5900,5930,5940,5900,392
|
|
20230707,132900,825460210,5930,5930,5930,5930,52
|
|
20230707,132800,825151850,5940,5900,5940,5900,101
|
|
20230707,132700,824555910,5900,5940,5940,5900,201
|
|
20230707,132600,823369970,5900,5930,5930,5900,1143
|
|
20230707,132500,816622570,5930,5930,5930,5930,0
|
|
20230707,132400,816622570,5930,5930,5930,5930,0
|
|
20230707,132300,816622570,5930,5920,5930,5920,376
|
|
20230707,132200,814393660,5930,5900,5930,5900,880
|
|
20230707,132100,809201630,5900,5900,5900,5900,60
|
|
20230707,132000,808847630,5900,5910,5910,5900,226
|
|
20230707,131900,807512820,5910,5910,5910,5910,333
|
|
20230707,131800,805544790,5950,5940,5950,5900,2072
|
|
20230707,131700,793299260,5940,5940,5940,5930,222
|
|
20230707,131600,791981080,5940,5940,5940,5940,7
|
|
20230707,131500,791939500,5940,5930,5940,5930,162
|
|
20230707,131400,790978020,5930,5940,5940,5930,361
|
|
20230707,131300,788834680,5960,5960,5960,5960,31
|
|
20230707,131200,788649920,5960,5960,5960,5960,0
|
|
20230707,131100,788649920,5960,5930,5960,5930,30
|
|
20230707,131000,788471720,5930,5930,5930,5930,0
|
|
20230707,130900,788471720,5930,5950,5950,5930,2006
|
|
20230707,130800,776556220,5950,5960,5960,5950,857
|
|
20230707,130700,771456690,5980,5960,5980,5960,3
|
|
20230707,130600,771438790,5980,5950,5980,5950,84
|
|
20230707,130500,770938890,5940,5940,5940,5940,0
|
|
20230707,130400,770938890,5940,5950,5950,5940,2566
|
|
20230707,130300,755677540,6000,5980,6000,5950,6330
|
|
20230707,130200,717976960,5980,6000,6000,5980,247
|
|
20230707,130100,716499880,5980,5990,5990,5980,1014
|
|
20230707,130000,710432320,5990,5990,5990,5990,745
|
|
20230707,125900,705969770,5990,6000,6000,5980,735
|
|
20230707,125800,701572010,6000,6000,6000,6000,5
|
|
20230707,125700,701542010,5990,5990,5990,5990,0
|
|
20230707,125600,701542010,5990,5990,5990,5990,687
|
|
20230707,125500,697426880,5990,5990,5990,5990,250
|
|
20230707,125400,695929380,5990,5990,5990,5990,133
|
|
20230707,125300,695132710,6000,6000,6000,6000,1
|
|
20230707,125200,695126710,5980,5980,5980,5980,676
|
|
20230707,125100,691084230,5980,5980,5980,5980,80
|
|
20230707,125000,690605830,5980,5980,5980,5980,0
|
|
20230707,124900,690605830,5980,5980,5980,5980,0
|
|
20230707,124800,690605830,5980,5980,5980,5980,1278
|
|
20230707,124700,682963390,5980,5980,5980,5960,282
|
|
20230707,124600,681278990,5960,6000,6010,5950,5985
|
|
20230707,124500,645476600,5990,6010,6010,5990,9729
|
|
20230707,124400,587104130,6010,6010,6010,6010,50
|
|
20230707,124300,586803630,6040,6030,6040,6010,4629
|
|
20230707,124200,558927830,6040,6040,6040,6040,0
|
|
20230707,124100,558927830,6040,6040,6040,6040,0
|
|
20230707,124000,558927830,6040,6040,6040,6040,0
|
|
20230707,123900,558927830,6040,6040,6040,6040,0
|
|
20230707,123800,558927830,6040,6040,6040,6040,30
|
|
20230707,123700,558746630,6040,6040,6040,6040,210
|
|
20230707,123600,557478230,6040,6040,6040,6040,0
|
|
20230707,123500,557478230,6040,6040,6040,6040,0
|
|
20230707,123400,557478230,6040,6040,6040,6040,0
|
|
20230707,123300,557478230,6040,6040,6040,6040,0
|
|
20230707,123200,557478230,6040,6040,6040,6040,526
|
|
20230707,123100,554301190,6040,6040,6040,6040,24
|
|
20230707,123000,554156230,6040,6040,6040,6040,70
|
|
20230707,122900,553733430,6030,6040,6040,6030,566
|
|
20230707,122800,550314890,6040,6040,6040,6040,20
|
|
20230707,122700,550194090,6040,6040,6040,6040,0
|
|
20230707,122600,550194090,6040,6040,6040,6040,1
|
|
20230707,122500,550188050,6030,6040,6040,6030,1000
|
|
20230707,122400,544153050,6030,6030,6030,6030,0
|
|
20230707,122300,544153050,6030,6030,6030,6030,70
|
|
20230707,122200,543730950,6030,6040,6040,6030,558
|
|
20230707,122100,540366200,6030,6030,6030,6030,830
|
|
20230707,122000,535361300,6030,6030,6030,6030,140
|
|
20230707,121900,534517100,6030,6040,6040,6030,244
|
|
20230707,121800,533045770,6060,6060,6060,6060,0
|
|
20230707,121700,533045770,6060,6060,6060,6060,0
|
|
20230707,121600,533045770,6060,6050,6060,6050,79
|
|
20230707,121500,532567040,6030,6030,6030,6030,0
|
|
20230707,121400,532567040,6030,6030,6030,6030,0
|
|
20230707,121300,532567040,6030,6040,6040,6030,80
|
|
20230707,121200,532084610,6030,6030,6030,6030,0
|
|
20230707,121100,532084610,6030,6030,6040,6030,11
|
|
20230707,121000,532018270,6030,6040,6040,6030,114
|
|
20230707,120900,531329810,6030,6030,6030,6030,0
|
|
20230707,120800,531329810,6030,6030,6030,6030,0
|
|
20230707,120700,531329810,6030,6030,6030,6030,0
|
|
20230707,120600,531329810,6030,6030,6030,6030,10
|
|
20230707,120500,531269510,6030,6040,6040,6030,200
|
|
20230707,120400,530061590,6030,6030,6030,6030,100
|
|
20230707,120300,529458590,6030,6030,6030,6030,0
|
|
20230707,120200,529458590,6030,6030,6030,6030,8
|
|
20230707,120100,529410350,6040,6050,6050,6040,3367
|
|
20230707,120000,509073460,6040,6050,6050,6040,732
|
|
20230707,115900,504651970,6050,6050,6050,6050,100
|
|
20230707,115800,504046970,6040,6040,6040,6040,0
|
|
20230707,115700,504046970,6040,6040,6040,6040,0
|
|
20230707,115600,504046970,6040,6050,6050,6040,1267
|
|
20230707,115500,496383100,6060,6060,6060,6060,1374
|
|
20230707,115400,488056660,6070,6070,6070,6070,52
|
|
20230707,115300,487741020,6100,6100,6100,6100,0
|
|
20230707,115200,487741020,6100,6100,6100,6100,0
|
|
20230707,115100,487741020,6100,6100,6100,6100,1
|
|
20230707,115000,487734920,6060,6060,6060,6060,0
|
|
20230707,114900,487734920,6060,6060,6060,6060,0
|
|
20230707,114800,487734920,6060,6060,6060,6060,0
|
|
20230707,114700,487734920,6060,6060,6060,6060,0
|
|
20230707,114600,487734920,6060,6060,6060,6060,1
|
|
20230707,114500,487728860,6060,6060,6060,6060,0
|
|
20230707,114400,487728860,6060,6060,6060,6060,0
|
|
20230707,114300,487728860,6060,6060,6060,6060,172
|
|
20230707,114200,486686540,6060,6060,6060,6060,420
|
|
20230707,114100,484141340,6060,6070,6070,6060,72
|
|
20230707,114000,483705010,6050,6050,6050,6050,0
|
|
20230707,113900,483705010,6050,6050,6050,6050,307
|
|
20230707,113800,481847660,6050,6090,6090,6050,7861
|
|
20230707,113700,434178580,6090,6090,6090,6090,0
|
|
20230707,113600,434178580,6090,6090,6090,6090,0
|
|
20230707,113500,434178580,6090,6090,6090,6090,0
|
|
20230707,113400,434178580,6090,6090,6090,6090,0
|
|
20230707,113300,434178580,6090,6090,6090,6090,11
|
|
20230707,113200,434111590,6100,6100,6100,6100,1
|
|
20230707,113100,434105490,6100,6100,6100,6100,1
|
|
20230707,113000,434099390,6080,6080,6080,6080,0
|
|
20230707,112900,434099390,6080,6080,6080,6080,0
|
|
20230707,112800,434099390,6080,6080,6080,6080,50
|
|
20230707,112700,433795390,6080,6080,6080,6080,18
|
|
20230707,112600,433685950,6100,6100,6100,6100,0
|
|
20230707,112500,433685950,6100,6100,6100,6100,0
|
|
20230707,112400,433685950,6100,6080,6100,6080,227
|
|
20230707,112300,432305590,6080,6080,6080,6080,0
|
|
20230707,112200,432305590,6080,6080,6080,6080,448
|
|
20230707,112100,429581750,6080,6080,6080,6080,42
|
|
20230707,112000,429326390,6080,6090,6100,6080,218
|
|
20230707,111900,427998760,6100,6090,6100,6090,22
|
|
20230707,111800,427864670,6100,6090,6100,6090,77
|
|
20230707,111700,427395210,6100,6100,6100,6090,85
|
|
20230707,111600,426877120,6090,6100,6110,6090,226
|
|
20230707,111500,425498990,6090,6080,6100,6080,127
|
|
20230707,111400,424725320,6100,6080,6100,6070,144
|
|
20230707,111300,423848980,6100,6070,6100,6070,158
|
|
20230707,111200,422888760,6080,6070,6080,6070,1010
|
|
20230707,111100,416758000,6070,6080,6080,6070,4101
|
|
20230707,111000,391835570,6080,6080,6080,6080,5
|
|
20230707,110900,391805170,6100,6100,6100,6100,0
|
|
20230707,110800,391805170,6100,6100,6100,6100,0
|
|
20230707,110700,391805170,6100,6100,6100,6100,0
|
|
20230707,110600,391805170,6100,6100,6100,6100,0
|
|
20230707,110500,391805170,6100,6080,6100,6080,64
|
|
20230707,110400,391414850,6080,6080,6080,6080,3
|
|
20230707,110300,391396610,6080,6080,6080,6080,15
|
|
20230707,110200,391305410,6080,6080,6080,6080,0
|
|
20230707,110100,391305410,6080,6080,6080,6080,0
|
|
20230707,110000,391305410,6080,6090,6100,6080,313
|
|
20230707,105900,389402210,6090,6090,6090,6090,3
|
|
20230707,105800,389383940,6090,6090,6090,6090,27
|
|
20230707,105700,389219510,6090,6090,6090,6090,0
|
|
20230707,105600,389219510,6090,6090,6090,6090,0
|
|
20230707,105500,389219510,6090,6070,6090,6070,309
|
|
20230707,105400,387337720,6060,6060,6060,6060,0
|
|
20230707,105300,387337720,6060,6060,6060,6060,0
|
|
20230707,105200,387337720,6060,6090,6090,6060,29
|
|
20230707,105100,387161950,6060,6060,6060,6060,1000
|
|
20230707,105000,381101950,6060,6060,6060,6060,0
|
|
20230707,104900,381101950,6060,6080,6080,6060,6163
|
|
20230707,104800,343669800,6090,6090,6090,6090,22
|
|
20230707,104700,343535820,6090,6100,6100,6090,237
|
|
20230707,104600,342092390,6090,6100,6100,6090,298
|
|
20230707,104500,340277470,6100,6100,6100,6100,0
|
|
20230707,104400,340277470,6100,6100,6100,6100,14
|
|
20230707,104300,340192070,6100,6100,6100,6100,112
|
|
20230707,104200,339508870,6100,6100,6100,6100,0
|
|
20230707,104100,339508870,6100,6090,6100,6080,253
|
|
20230707,104000,337969960,6090,6080,6090,6080,227
|
|
20230707,103900,336589700,6080,6080,6080,6080,1
|
|
20230707,103800,336583620,6080,6100,6100,6080,1841
|
|
20230707,103700,325370990,6100,6100,6100,6100,10
|
|
20230707,103600,325309990,6100,6100,6100,6100,1001
|
|
20230707,103500,319203890,6110,6110,6110,6110,0
|
|
20230707,103400,319203890,6110,6110,6110,6110,0
|
|
20230707,103300,319203890,6110,6110,6110,6110,129
|
|
20230707,103200,318415700,6110,6110,6110,6110,10
|
|
20230707,103100,318354600,6110,6120,6120,6110,169
|
|
20230707,103000,317321890,6110,6110,6110,6110,0
|
|
20230707,102900,317321890,6110,6110,6110,6110,5
|
|
20230707,102800,317291340,6130,6130,6130,6130,20
|
|
20230707,102700,317168740,6090,6090,6090,6090,0
|
|
20230707,102600,317168740,6090,6090,6090,6090,566
|
|
20230707,102500,313721800,6090,6130,6130,6090,5940
|
|
20230707,102400,277468350,6130,6130,6130,6130,0
|
|
20230707,102300,277468350,6130,6130,6130,6130,26
|
|
20230707,102200,277308970,6130,6180,6180,6130,71
|
|
20230707,102100,276872740,6130,6130,6130,6130,0
|
|
20230707,102000,276872740,6130,6150,6150,6130,412
|
|
20230707,101900,274342290,6150,6150,6150,6150,0
|
|
20230707,101800,274342290,6150,6150,6150,6150,0
|
|
20230707,101700,274342290,6150,6150,6150,6150,0
|
|
20230707,101600,274342290,6150,6160,6160,6150,770
|
|
20230707,101500,269606310,6150,6150,6150,6150,0
|
|
20230707,101400,269606310,6150,6150,6150,6150,124
|
|
20230707,101300,268843710,6190,6170,6200,6150,1164
|
|
20230707,101200,261635970,6200,6200,6200,6170,187
|
|
20230707,101100,260477590,6200,6130,6270,6130,15812
|
|
20230707,101000,162442610,6130,6100,6130,6080,1712
|
|
20230707,100900,152017530,6090,6090,6090,6090,2
|
|
20230707,100800,152005350,6090,6100,6100,6090,2882
|
|
20230707,100700,134437260,6100,6100,6100,6100,137
|
|
20230707,100600,133601560,6100,6100,6100,6100,103
|
|
20230707,100500,132973260,6110,6110,6110,6110,1156
|
|
20230707,100400,125910100,6140,6140,6140,6140,25
|
|
20230707,100300,125756600,6140,6140,6140,6140,32
|
|
20230707,100200,125560120,6140,6100,6140,6100,2
|
|
20230707,100100,125547880,6130,6130,6130,6130,5
|
|
20230707,100000,125517230,6130,6110,6130,6110,1132
|
|
20230707,095900,118599630,6140,6140,6140,6140,0
|
|
20230707,095800,118599630,6140,6140,6140,6140,20
|
|
20230707,095700,118476830,6130,6130,6130,6130,0
|
|
20230707,095600,118476830,6130,6130,6130,6130,201
|
|
20230707,095500,117244700,6130,6130,6130,6130,135
|
|
20230707,095400,116417150,6130,6130,6130,6130,166
|
|
20230707,095300,115399570,6100,6100,6100,6100,0
|
|
20230707,095200,115399570,6100,6100,6100,6100,0
|
|
20230707,095100,115399570,6100,6100,6100,6100,50
|
|
20230707,095000,115094570,6100,6100,6100,6100,0
|
|
20230707,094900,115094570,6100,6100,6100,6100,0
|
|
20230707,094800,115094570,6100,6100,6100,6100,751
|
|
20230707,094700,110513470,6100,6110,6110,6100,400
|
|
20230707,094600,108070300,6100,6100,6100,6100,30
|
|
20230707,094500,107887300,6140,6100,6140,6100,3
|
|
20230707,094400,107868960,6140,6140,6140,6140,4
|
|
20230707,094300,107844400,6140,6140,6140,6140,1
|
|
20230707,094200,107838260,6100,6100,6100,6100,0
|
|
20230707,094100,107838260,6100,6100,6100,6100,0
|
|
20230707,094000,107838260,6100,6100,6100,6100,0
|
|
20230707,093900,107838260,6100,6140,6140,6100,51
|
|
20230707,093800,107527120,6140,6140,6140,6140,172
|
|
20230707,093700,106471040,6140,6140,6140,6140,1
|
|
20230707,093600,106464900,6140,6140,6140,6140,1
|
|
20230707,093500,106458760,6090,6100,6100,6090,166
|
|
20230707,093400,105447650,6140,6140,6140,6100,3
|
|
20230707,093300,105429270,6100,6100,6100,6100,115
|
|
20230707,093200,104727770,6090,6140,6140,6090,888
|
|
20230707,093100,99296320,6130,6130,6130,6130,273
|
|
20230707,093000,97622830,6130,6130,6130,6130,0
|
|
20230707,092900,97622830,6130,6090,6130,6090,101
|
|
20230707,092800,97007700,6090,6090,6090,6090,645
|
|
20230707,092700,93079650,6090,6090,6090,6090,100
|
|
20230707,092600,92470650,6090,6090,6090,6090,1
|
|
20230707,092500,92464560,6090,6100,6100,6090,83
|
|
20230707,092400,91959040,6100,6100,6100,6100,200
|
|
20230707,092300,90739040,6100,6100,6100,6100,287
|
|
20230707,092200,88988340,6100,6100,6100,6100,0
|
|
20230707,092100,88988340,6100,6130,6130,6100,326
|
|
20230707,092000,86999530,6140,6140,6140,6140,15
|
|
20230707,091900,86907430,6140,6140,6140,6140,2
|
|
20230707,091800,86895150,6150,6130,6200,6130,1002
|
|
20230707,091700,80709190,6090,6090,6090,6090,231
|
|
20230707,091600,79302400,6090,6100,6120,6090,165
|
|
20230707,091500,78293330,6080,6100,6100,6080,6315
|
|
20230707,091400,39860820,6100,6100,6100,6100,1161
|
|
20230707,091300,32778720,6110,6110,6110,6110,522
|
|
20230707,091200,29589300,6110,6110,6110,6110,181
|
|
20230707,091100,28483390,6110,6110,6110,6110,18
|
|
20230707,091000,28373410,6110,6110,6110,6110,763
|
|
20230707,090900,23711480,6120,6130,6130,6120,270
|
|
20230707,090800,22057380,6130,6130,6140,6130,376
|
|
20230707,090700,19752270,6140,6150,6150,6140,11
|
|
20230707,090600,19684720,6100,6110,6140,6100,581
|
|
20230707,090500,16128480,6100,6100,6100,6100,317
|
|
20230707,090400,14194780,6100,6100,6100,6100,1046
|
|
20230707,090300,7814180,6100,6100,6100,6100,0
|
|
20230707,090200,7814180,6100,6100,6100,6100,410
|
|
20230707,090100,5313180,6100,6100,6100,6100,200
|
|
20230707,090000,4093180,6100,6100,6140,6100,671
|