623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,191900,1121507380,6170,6170,6170,6170,0
|
|
20230706,191800,1121507380,6170,6170,6170,6170,0
|
|
20230706,191700,1121507380,6170,6170,6170,6170,0
|
|
20230706,191600,1121507380,6170,6170,6170,6170,0
|
|
20230706,191500,1121507380,6170,6170,6170,6170,0
|
|
20230706,191400,1121507380,6170,6170,6170,6170,0
|
|
20230706,191300,1121507380,6170,6170,6170,6170,0
|
|
20230706,191200,1121507380,6170,6170,6170,6170,0
|
|
20230706,191100,1121507380,6170,6170,6170,6170,0
|
|
20230706,191000,1121507380,6170,6170,6170,6170,0
|
|
20230706,190900,1121507380,6170,6170,6170,6170,0
|
|
20230706,190800,1121507380,6170,6170,6170,6170,0
|
|
20230706,190700,1121507380,6170,6170,6170,6170,0
|
|
20230706,190600,1121507380,6170,6170,6170,6170,0
|
|
20230706,190500,1121507380,6170,6170,6170,6170,0
|
|
20230706,190400,1121507380,6170,6170,6170,6170,0
|
|
20230706,190300,1121507380,6170,6170,6170,6170,0
|
|
20230706,190200,1121507380,6170,6170,6170,6170,0
|
|
20230706,190100,1121507380,6170,6170,6170,6170,0
|
|
20230706,190000,1121507380,6170,6170,6170,6170,0
|
|
20230706,185900,1121507380,6170,6170,6170,6170,0
|
|
20230706,185800,1121507380,6170,6170,6170,6170,0
|
|
20230706,185700,1121507380,6170,6170,6170,6170,0
|
|
20230706,185600,1121507380,6170,6170,6170,6170,0
|
|
20230706,185500,1121507380,6170,6170,6170,6170,0
|
|
20230706,185400,1121507380,6170,6170,6170,6170,0
|
|
20230706,185300,1121507380,6170,6170,6170,6170,0
|
|
20230706,185200,1121507380,6170,6170,6170,6170,0
|
|
20230706,185100,1121507380,6170,6170,6170,6170,0
|
|
20230706,185000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,184900,1121507380,6170,6170,6170,6170,0
|
|
20230706,184800,1121507380,6170,6170,6170,6170,0
|
|
20230706,184700,1121507380,6170,6170,6170,6170,0
|
|
20230706,184600,1121507380,6170,6170,6170,6170,0
|
|
20230706,184500,1121507380,6170,6170,6170,6170,0
|
|
20230706,184400,1121507380,6170,6170,6170,6170,0
|
|
20230706,184300,1121507380,6170,6170,6170,6170,0
|
|
20230706,184200,1121507380,6170,6170,6170,6170,0
|
|
20230706,184100,1121507380,6170,6170,6170,6170,0
|
|
20230706,184000,1121507380,6170,6170,6170,6170,0
|
|
20230706,183900,1121507380,6170,6170,6170,6170,0
|
|
20230706,183800,1121507380,6170,6170,6170,6170,0
|
|
20230706,183700,1121507380,6170,6170,6170,6170,0
|
|
20230706,183600,1121507380,6170,6170,6170,6170,0
|
|
20230706,183500,1121507380,6170,6170,6170,6170,0
|
|
20230706,183400,1121507380,6170,6170,6170,6170,0
|
|
20230706,183300,1121507380,6170,6170,6170,6170,0
|
|
20230706,183200,1121507380,6170,6170,6170,6170,0
|
|
20230706,183100,1121507380,6170,6170,6170,6170,0
|
|
20230706,183000,1121507380,6170,6170,6170,6170,0
|
|
20230706,182900,1121507380,6170,6170,6170,6170,0
|
|
20230706,182800,1121507380,6170,6170,6170,6170,0
|
|
20230706,182700,1121507380,6170,6170,6170,6170,0
|
|
20230706,182600,1121507380,6170,6170,6170,6170,0
|
|
20230706,182500,1121507380,6170,6170,6170,6170,0
|
|
20230706,182400,1121507380,6170,6170,6170,6170,0
|
|
20230706,182300,1121507380,6170,6170,6170,6170,0
|
|
20230706,182200,1121507380,6170,6170,6170,6170,0
|
|
20230706,182100,1121507380,6170,6170,6170,6170,0
|
|
20230706,182000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,181900,1121507380,6170,6170,6170,6170,0
|
|
20230706,181800,1121507380,6170,6170,6170,6170,0
|
|
20230706,181700,1121507380,6170,6170,6170,6170,0
|
|
20230706,181600,1121507380,6170,6170,6170,6170,0
|
|
20230706,181500,1121507380,6170,6170,6170,6170,0
|
|
20230706,181400,1121507380,6170,6170,6170,6170,0
|
|
20230706,181300,1121507380,6170,6170,6170,6170,0
|
|
20230706,181200,1121507380,6170,6170,6170,6170,0
|
|
20230706,181100,1121507380,6170,6170,6170,6170,0
|
|
20230706,181000,1121507380,6170,6170,6170,6170,0
|
|
20230706,180900,1121507380,6170,6170,6170,6170,0
|
|
20230706,180800,1121507380,6170,6170,6170,6170,0
|
|
20230706,180700,1121507380,6170,6170,6170,6170,0
|
|
20230706,180600,1121507380,6170,6170,6170,6170,0
|
|
20230706,180500,1121507380,6170,6170,6170,6170,0
|
|
20230706,180400,1121507380,6170,6170,6170,6170,0
|
|
20230706,180300,1121507380,6170,6170,6170,6170,0
|
|
20230706,180200,1121507380,6170,6170,6170,6170,0
|
|
20230706,180100,1121507380,6170,6170,6170,6170,0
|
|
20230706,180000,1121507380,6170,6170,6170,6170,0
|
|
20230706,175900,1121507380,6170,6170,6170,6170,0
|
|
20230706,175800,1121507380,6170,6170,6170,6170,0
|
|
20230706,175700,1121507380,6170,6170,6170,6170,0
|
|
20230706,175600,1121507380,6170,6170,6170,6170,0
|
|
20230706,175500,1121507380,6170,6170,6170,6170,0
|
|
20230706,175400,1121507380,6170,6170,6170,6170,0
|
|
20230706,175300,1121507380,6170,6170,6170,6170,0
|
|
20230706,175200,1121507380,6170,6170,6170,6170,0
|
|
20230706,175100,1121507380,6170,6170,6170,6170,0
|
|
20230706,175000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,174900,1121507380,6170,6170,6170,6170,0
|
|
20230706,174800,1121507380,6170,6170,6170,6170,0
|
|
20230706,174700,1121507380,6170,6170,6170,6170,0
|
|
20230706,174600,1121507380,6170,6170,6170,6170,0
|
|
20230706,174500,1121507380,6170,6170,6170,6170,0
|
|
20230706,174400,1121507380,6170,6170,6170,6170,0
|
|
20230706,174300,1121507380,6170,6170,6170,6170,0
|
|
20230706,174200,1121507380,6170,6170,6170,6170,0
|
|
20230706,174100,1121507380,6170,6170,6170,6170,0
|
|
20230706,174000,1121507380,6170,6170,6170,6170,0
|
|
20230706,173900,1121507380,6170,6170,6170,6170,0
|
|
20230706,173800,1121507380,6170,6170,6170,6170,0
|
|
20230706,173700,1121507380,6170,6170,6170,6170,0
|
|
20230706,173600,1121507380,6170,6170,6170,6170,0
|
|
20230706,173500,1121507380,6170,6170,6170,6170,0
|
|
20230706,173400,1121507380,6170,6170,6170,6170,0
|
|
20230706,173300,1121507380,6170,6170,6170,6170,0
|
|
20230706,173200,1121507380,6170,6170,6170,6170,0
|
|
20230706,173100,1121507380,6170,6170,6170,6170,0
|
|
20230706,173000,1121507380,6170,6170,6170,6170,0
|
|
20230706,172900,1121507380,6170,6170,6170,6170,0
|
|
20230706,172800,1121507380,6170,6170,6170,6170,0
|
|
20230706,172700,1121507380,6170,6170,6170,6170,0
|
|
20230706,172600,1121507380,6170,6170,6170,6170,0
|
|
20230706,172500,1121507380,6170,6170,6170,6170,0
|
|
20230706,172400,1121507380,6170,6170,6170,6170,0
|
|
20230706,172300,1121507380,6170,6170,6170,6170,0
|
|
20230706,172200,1121507380,6170,6170,6170,6170,0
|
|
20230706,172100,1121507380,6170,6170,6170,6170,0
|
|
20230706,172000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,171900,1121507380,6170,6170,6170,6170,0
|
|
20230706,171800,1121507380,6170,6170,6170,6170,0
|
|
20230706,171700,1121507380,6170,6170,6170,6170,0
|
|
20230706,171600,1121507380,6170,6170,6170,6170,0
|
|
20230706,171500,1121507380,6170,6170,6170,6170,0
|
|
20230706,171400,1121507380,6170,6170,6170,6170,0
|
|
20230706,171300,1121507380,6170,6170,6170,6170,0
|
|
20230706,171200,1121507380,6170,6170,6170,6170,0
|
|
20230706,171100,1121507380,6170,6170,6170,6170,0
|
|
20230706,171000,1121507380,6170,6170,6170,6170,0
|
|
20230706,170900,1121507380,6170,6170,6170,6170,0
|
|
20230706,170800,1121507380,6170,6170,6170,6170,0
|
|
20230706,170700,1121507380,6170,6170,6170,6170,0
|
|
20230706,170600,1121507380,6170,6170,6170,6170,0
|
|
20230706,170500,1121507380,6170,6170,6170,6170,0
|
|
20230706,170400,1121507380,6170,6170,6170,6170,0
|
|
20230706,170300,1121507380,6170,6170,6170,6170,0
|
|
20230706,170200,1121507380,6170,6170,6170,6170,0
|
|
20230706,170100,1121507380,6170,6170,6170,6170,0
|
|
20230706,170000,1121507380,6170,6170,6170,6170,0
|
|
20230706,165900,1121507380,6170,6170,6170,6170,0
|
|
20230706,165800,1121507380,6170,6170,6170,6170,0
|
|
20230706,165700,1121507380,6170,6170,6170,6170,0
|
|
20230706,165600,1121507380,6170,6170,6170,6170,0
|
|
20230706,165500,1121507380,6170,6170,6170,6170,0
|
|
20230706,165400,1121507380,6170,6170,6170,6170,0
|
|
20230706,165300,1121507380,6170,6170,6170,6170,0
|
|
20230706,165200,1121507380,6170,6170,6170,6170,0
|
|
20230706,165100,1121507380,6170,6170,6170,6170,0
|
|
20230706,165000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,164900,1121507380,6170,6170,6170,6170,0
|
|
20230706,164800,1121507380,6170,6170,6170,6170,0
|
|
20230706,164700,1121507380,6170,6170,6170,6170,0
|
|
20230706,164600,1121507380,6170,6170,6170,6170,0
|
|
20230706,164500,1121507380,6170,6170,6170,6170,0
|
|
20230706,164400,1121507380,6170,6170,6170,6170,0
|
|
20230706,164300,1121507380,6170,6170,6170,6170,0
|
|
20230706,164200,1121507380,6170,6170,6170,6170,0
|
|
20230706,164100,1121507380,6170,6170,6170,6170,0
|
|
20230706,164000,1121507380,6170,6170,6170,6170,0
|
|
20230706,163900,1121507380,6170,6170,6170,6170,0
|
|
20230706,163800,1121507380,6170,6170,6170,6170,0
|
|
20230706,163700,1121507380,6170,6170,6170,6170,0
|
|
20230706,163600,1121507380,6170,6170,6170,6170,0
|
|
20230706,163500,1121507380,6170,6170,6170,6170,0
|
|
20230706,163400,1121507380,6170,6170,6170,6170,0
|
|
20230706,163300,1121507380,6170,6170,6170,6170,0
|
|
20230706,163200,1121507380,6170,6170,6170,6170,0
|
|
20230706,163100,1121507380,6170,6170,6170,6170,0
|
|
20230706,163000,1121507380,6170,6170,6170,6170,0
|
|
20230706,162900,1121507380,6170,6170,6170,6170,0
|
|
20230706,162800,1121507380,6170,6170,6170,6170,0
|
|
20230706,162700,1121507380,6170,6170,6170,6170,0
|
|
20230706,162600,1121507380,6170,6170,6170,6170,0
|
|
20230706,162500,1121507380,6170,6170,6170,6170,0
|
|
20230706,162400,1121507380,6170,6170,6170,6170,0
|
|
20230706,162300,1121507380,6170,6170,6170,6170,0
|
|
20230706,162200,1121507380,6170,6170,6170,6170,0
|
|
20230706,162100,1121507380,6170,6170,6170,6170,0
|
|
20230706,162000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,161900,1121507380,6170,6170,6170,6170,0
|
|
20230706,161800,1121507380,6170,6170,6170,6170,0
|
|
20230706,161700,1121507380,6170,6170,6170,6170,0
|
|
20230706,161600,1121507380,6170,6170,6170,6170,0
|
|
20230706,161500,1121507380,6170,6170,6170,6170,0
|
|
20230706,161400,1121507380,6170,6170,6170,6170,0
|
|
20230706,161300,1121507380,6170,6170,6170,6170,0
|
|
20230706,161200,1121507380,6170,6170,6170,6170,0
|
|
20230706,161100,1121507380,6170,6170,6170,6170,0
|
|
20230706,161000,1121507380,6170,6170,6170,6170,0
|
|
20230706,160900,1121507380,6170,6170,6170,6170,0
|
|
20230706,160800,1121507380,6170,6170,6170,6170,0
|
|
20230706,160700,1121507380,6170,6170,6170,6170,0
|
|
20230706,160600,1121507380,6170,6170,6170,6170,0
|
|
20230706,160500,1121507380,6170,6170,6170,6170,0
|
|
20230706,160400,1121507380,6170,6170,6170,6170,0
|
|
20230706,160300,1121507380,6170,6170,6170,6170,0
|
|
20230706,160200,1121507380,6170,6170,6170,6170,0
|
|
20230706,160100,1121507380,6170,6170,6170,6170,0
|
|
20230706,160000,1121507380,6170,6170,6170,6170,0
|
|
20230706,155900,1121507380,6170,6170,6170,6170,0
|
|
20230706,155800,1121507380,6170,6170,6170,6170,0
|
|
20230706,155700,1121507380,6170,6170,6170,6170,0
|
|
20230706,155600,1121507380,6170,6170,6170,6170,0
|
|
20230706,155500,1121507380,6170,6170,6170,6170,0
|
|
20230706,155400,1121507380,6170,6170,6170,6170,0
|
|
20230706,155300,1121507380,6170,6170,6170,6170,0
|
|
20230706,155200,1121507380,6170,6170,6170,6170,0
|
|
20230706,155100,1121507380,6170,6170,6170,6170,0
|
|
20230706,155000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,154900,1121507380,6170,6170,6170,6170,0
|
|
20230706,154800,1121507380,6170,6170,6170,6170,0
|
|
20230706,154700,1121507380,6170,6170,6170,6170,0
|
|
20230706,154600,1121507380,6170,6170,6170,6170,0
|
|
20230706,154500,1121507380,6170,6170,6170,6170,0
|
|
20230706,154400,1121507380,6170,6170,6170,6170,0
|
|
20230706,154300,1121507380,6170,6170,6170,6170,0
|
|
20230706,154200,1121507380,6170,6170,6170,6170,0
|
|
20230706,154100,1121507380,6170,6170,6170,6170,0
|
|
20230706,154000,1121507380,6170,6170,6170,6170,0
|
|
20230706,153900,1121507380,6170,6170,6170,6170,0
|
|
20230706,153800,1121507380,6170,6170,6170,6170,0
|
|
20230706,153700,1121507380,6170,6170,6170,6170,0
|
|
20230706,153600,1121507380,6170,6170,6170,6170,0
|
|
20230706,153500,1121507380,6170,6170,6170,6170,0
|
|
20230706,153400,1121507380,6170,6170,6170,6170,0
|
|
20230706,153300,1121507380,6170,6170,6170,6170,0
|
|
20230706,153200,1121507380,6170,6170,6170,6170,0
|
|
20230706,153100,1121507380,6170,6170,6170,6170,0
|
|
20230706,153000,1121507380,6170,6170,6170,6170,4433
|
|
20230706,152900,1094155770,6170,6170,6170,6170,0
|
|
20230706,152800,1094155770,6170,6170,6170,6170,0
|
|
20230706,152700,1094155770,6170,6170,6170,6170,0
|
|
20230706,152600,1094155770,6170,6170,6170,6170,0
|
|
20230706,152500,1094155770,6170,6170,6170,6170,0
|
|
20230706,152400,1094155770,6170,6170,6170,6170,0
|
|
20230706,152300,1094155770,6170,6170,6170,6170,0
|
|
20230706,152200,1094155770,6170,6170,6170,6170,0
|
|
20230706,152100,1094155770,6170,6170,6170,6170,0
|
|
20230706,152000,1094155770,6170,6170,6170,6170,0
|
|
20230706,151900,1094155770,6170,6170,6170,6160,226
|
|
20230706,151800,1092762350,6170,6150,6170,6150,1099
|
|
20230706,151700,1086001540,6150,6170,6170,6150,1504
|
|
20230706,151600,1076742760,6170,6180,6180,6170,642
|
|
20230706,151500,1072781610,6180,6180,6180,6180,1
|
|
20230706,151400,1072775430,6160,6160,6160,6160,1
|
|
20230706,151300,1072769270,6150,6150,6160,6150,46
|
|
20230706,151200,1072486360,6140,6150,6150,6140,780
|
|
20230706,151100,1067689860,6150,6150,6150,6150,88
|
|
20230706,151000,1067148660,6150,6170,6170,6150,3716
|
|
20230706,150900,1044283150,6170,6150,6170,6150,786
|
|
20230706,150800,1039449230,6150,6150,6150,6150,15
|
|
20230706,150700,1039356980,6160,6160,6160,6160,186
|
|
20230706,150600,1038211220,6160,6160,6160,6160,0
|
|
20230706,150500,1038211220,6160,6170,6170,6160,2218
|
|
20230706,150400,1024548160,6170,6170,6170,6170,0
|
|
20230706,150300,1024548160,6170,6170,6170,6170,0
|
|
20230706,150200,1024548160,6170,6170,6170,6170,132
|
|
20230706,150100,1023733720,6170,6170,6170,6170,493
|
|
20230706,150000,1020691910,6170,6170,6170,6170,0
|
|
20230706,145900,1020691910,6170,6170,6170,6170,0
|
|
20230706,145800,1020691910,6170,6170,6170,6170,0
|
|
20230706,145700,1020691910,6170,6160,6170,6160,548
|
|
20230706,145600,1017316220,6170,6170,6170,6170,153
|
|
20230706,145500,1016372210,6170,6170,6170,6170,342
|
|
20230706,145400,1014262070,6170,6180,6180,6170,891
|
|
20230706,145300,1008764120,6180,6180,6180,6180,194
|
|
20230706,145200,1007565200,6180,6180,6180,6180,204
|
|
20230706,145100,1006304480,6180,6180,6180,6180,306
|
|
20230706,145000,1004413400,6190,6180,6190,6180,76
|
|
20230706,144900,1003943010,6190,6190,6190,6190,152
|
|
20230706,144800,1003002130,6190,6190,6190,6190,0
|
|
20230706,144700,1003002130,6190,6190,6190,6190,1
|
|
20230706,144600,1002995940,6190,6190,6190,6190,0
|
|
20230706,144500,1002995940,6190,6180,6190,6180,3
|
|
20230706,144400,1002977390,6180,6180,6180,6180,2
|
|
20230706,144300,1002965030,6170,6170,6170,6170,0
|
|
20230706,144200,1002965030,6170,6170,6170,6170,0
|
|
20230706,144100,1002965030,6170,6170,6170,6170,140
|
|
20230706,144000,1002101230,6150,6150,6150,6150,232
|
|
20230706,143900,1000674430,6150,6150,6150,6150,0
|
|
20230706,143800,1000674430,6150,6180,6180,6150,6968
|
|
20230706,143700,957747300,6190,6190,6190,6190,381
|
|
20230706,143600,955388910,6190,6190,6190,6180,1314
|
|
20230706,143500,947266390,6190,6200,6200,6190,1540
|
|
20230706,143400,937725970,6200,6200,6200,6200,0
|
|
20230706,143300,937725970,6200,6200,6200,6200,254
|
|
20230706,143200,936151170,6200,6200,6200,6200,29
|
|
20230706,143100,935971370,6200,6200,6200,6200,208
|
|
20230706,143000,934681770,6200,6200,6200,6200,1
|
|
20230706,142900,934675570,6190,6190,6190,6190,496
|
|
20230706,142800,931605330,6190,6190,6190,6190,0
|
|
20230706,142700,931605330,6190,6190,6190,6190,0
|
|
20230706,142600,931605330,6190,6200,6200,6190,609
|
|
20230706,142500,927832620,6200,6200,6200,6200,4
|
|
20230706,142400,927807820,6200,6200,6200,6200,115
|
|
20230706,142300,927094820,6190,6190,6190,6190,0
|
|
20230706,142200,927094820,6190,6190,6190,6190,0
|
|
20230706,142100,927094820,6190,6190,6190,6190,472
|
|
20230706,142000,924173140,6200,6200,6200,6200,0
|
|
20230706,141900,924173140,6200,6210,6210,6200,527
|
|
20230706,141800,920905520,6210,6210,6210,6210,1
|
|
20230706,141700,920899310,6210,6210,6210,6210,5
|
|
20230706,141600,920868260,6210,6210,6210,6210,0
|
|
20230706,141500,920868260,6210,6210,6210,6210,505
|
|
20230706,141400,917732210,6210,6210,6210,6210,0
|
|
20230706,141300,917732210,6210,6210,6210,6210,0
|
|
20230706,141200,917732210,6210,6210,6210,6210,4
|
|
20230706,141100,917707370,6180,6190,6190,6180,410
|
|
20230706,141000,915170690,6200,6200,6200,6200,383
|
|
20230706,140900,912796090,6220,6220,6220,6220,2
|
|
20230706,140800,912783650,6220,6220,6220,6220,5
|
|
20230706,140700,912752550,6220,6220,6220,6220,5
|
|
20230706,140600,912721450,6200,6220,6220,6200,153
|
|
20230706,140500,911772710,6200,6200,6200,6200,0
|
|
20230706,140400,911772710,6200,6200,6200,6200,0
|
|
20230706,140300,911772710,6200,6200,6200,6200,330
|
|
20230706,140200,909726710,6220,6220,6220,6220,2
|
|
20230706,140100,909714270,6220,6220,6220,6220,5
|
|
20230706,140000,909683170,6220,6220,6220,6220,6
|
|
20230706,135900,909645850,6200,6200,6200,6200,0
|
|
20230706,135800,909645850,6200,6220,6220,6200,256
|
|
20230706,135700,908054770,6220,6210,6220,6210,102
|
|
20230706,135600,907420350,6220,6210,6220,6210,443
|
|
20230706,135500,904668310,6210,6200,6210,6200,5
|
|
20230706,135400,904637280,6200,6190,6220,6190,306
|
|
20230706,135300,902741600,6210,6200,6210,6200,5
|
|
20230706,135200,902710580,6180,6180,6180,6180,0
|
|
20230706,135100,902710580,6180,6180,6180,6180,10
|
|
20230706,135000,902648780,6180,6180,6180,6180,1
|
|
20230706,134900,902642600,6180,6180,6180,6180,162
|
|
20230706,134800,901641440,6180,6180,6180,6180,1290
|
|
20230706,134700,893669240,6180,6180,6180,6180,0
|
|
20230706,134600,893669240,6180,6180,6180,6180,0
|
|
20230706,134500,893669240,6180,6180,6180,6180,905
|
|
20230706,134400,888076340,6200,6200,6200,6200,5
|
|
20230706,134300,888045340,6180,6180,6180,6180,0
|
|
20230706,134200,888045340,6180,6180,6180,6180,0
|
|
20230706,134100,888045340,6180,6200,6200,6180,201
|
|
20230706,134000,886803060,6180,6160,6200,6160,660
|
|
20230706,133900,882717300,6170,6170,6170,6170,0
|
|
20230706,133800,882717300,6170,6170,6220,6170,582
|
|
20230706,133700,879116280,6150,6150,6150,6150,300
|
|
20230706,133600,877271280,6150,6150,6150,6150,0
|
|
20230706,133500,877271280,6150,6150,6150,6150,0
|
|
20230706,133400,877271280,6150,6150,6150,6150,26
|
|
20230706,133300,877111380,6150,6150,6150,6150,116
|
|
20230706,133200,876397980,6150,6150,6150,6150,18
|
|
20230706,133100,876287280,6150,6150,6150,6150,5035
|
|
20230706,133000,845322030,6170,6160,6170,6160,186
|
|
20230706,132900,844176260,6170,6170,6170,6170,1113
|
|
20230706,132800,837309050,6150,6150,6150,6150,0
|
|
20230706,132700,837309050,6150,6150,6150,6150,0
|
|
20230706,132600,837309050,6150,6150,6150,6150,0
|
|
20230706,132500,837309050,6150,6150,6150,6150,0
|
|
20230706,132400,837309050,6150,6170,6170,6150,1621
|
|
20230706,132300,827323830,6170,6170,6170,6170,0
|
|
20230706,132200,827323830,6170,6160,6170,6160,110
|
|
20230706,132100,826646130,6160,6170,6170,6160,267
|
|
20230706,132000,825001240,6170,6170,6170,6170,9
|
|
20230706,131900,824945710,6160,6160,6160,6160,0
|
|
20230706,131800,824945710,6160,6170,6170,6160,587
|
|
20230706,131700,821326030,6180,6180,6180,6180,243
|
|
20230706,131600,819824290,6170,6180,6180,6170,1047
|
|
20230706,131500,813363470,6190,6190,6190,6190,862
|
|
20230706,131400,808027690,6170,6170,6170,6170,24
|
|
20230706,131300,807879610,6170,6170,6170,6170,250
|
|
20230706,131200,806337110,6170,6170,6170,6170,0
|
|
20230706,131100,806337110,6170,6170,6170,6170,1022
|
|
20230706,131000,800031370,6170,6170,6170,6170,149
|
|
20230706,130900,799112040,6170,6180,6180,6170,2420
|
|
20230706,130800,784173250,6190,6190,6190,6190,0
|
|
20230706,130700,784173250,6190,6190,6190,6190,1112
|
|
20230706,130600,777289970,6200,6200,6200,6200,0
|
|
20230706,130500,777289970,6200,6200,6200,6200,100
|
|
20230706,130400,776669970,6200,6200,6200,6200,0
|
|
20230706,130300,776669970,6200,6200,6200,6200,0
|
|
20230706,130200,776669970,6200,6200,6200,6200,0
|
|
20230706,130100,776669970,6200,6200,6200,6200,442
|
|
20230706,130000,773929570,6200,6200,6210,6200,718
|
|
20230706,125900,769471230,6200,6200,6200,6200,58
|
|
20230706,125800,769111630,6200,6200,6200,6200,72
|
|
20230706,125700,768665230,6200,6210,6210,6200,300
|
|
20230706,125600,766804640,6200,6200,6200,6200,0
|
|
20230706,125500,766804640,6200,6200,6200,6200,103
|
|
20230706,125400,766166040,6200,6200,6200,6200,869
|
|
20230706,125300,760778240,6210,6220,6220,6210,20
|
|
20230706,125200,760654000,6220,6220,6220,6220,4
|
|
20230706,125100,760629120,6230,6230,6230,6230,5
|
|
20230706,125000,760597970,6230,6230,6230,6230,5
|
|
20230706,124900,760566820,6230,6230,6230,6230,50
|
|
20230706,124800,760255320,6230,6230,6230,6230,5
|
|
20230706,124700,760224170,6230,6230,6230,6230,10
|
|
20230706,124600,760161870,6200,6200,6200,6200,0
|
|
20230706,124500,760161870,6200,6200,6200,6200,0
|
|
20230706,124400,760161870,6200,6220,6220,6200,3000
|
|
20230706,124300,741540250,6220,6220,6220,6220,0
|
|
20230706,124200,741540250,6220,6220,6220,6220,0
|
|
20230706,124100,741540250,6220,6240,6240,6220,220
|
|
20230706,124000,740171450,6240,6240,6240,6240,107
|
|
20230706,123900,739503770,6240,6240,6240,6240,7
|
|
20230706,123800,739460090,6220,6210,6220,6210,825
|
|
20230706,123700,734330130,6210,6210,6210,6210,0
|
|
20230706,123600,734330130,6210,6230,6230,6210,3000
|
|
20230706,123500,715688430,6240,6240,6240,6240,338
|
|
20230706,123400,713579310,6240,6250,6250,6240,18
|
|
20230706,123300,713466830,6260,6260,6260,6260,1
|
|
20230706,123200,713460570,6260,6260,6260,6260,10
|
|
20230706,123100,713397970,6250,6250,6250,6250,1754
|
|
20230706,123000,702435470,6260,6260,6260,6260,0
|
|
20230706,122900,702435470,6260,6260,6260,6260,2
|
|
20230706,122800,702422950,6260,6260,6260,6260,569
|
|
20230706,122700,698861010,6260,6260,6260,6260,542
|
|
20230706,122600,695468090,6250,6250,6250,6250,0
|
|
20230706,122500,695468090,6250,6260,6260,6250,3033
|
|
20230706,122400,676509990,6260,6260,6260,6260,33
|
|
20230706,122300,676303410,6260,6260,6260,6260,0
|
|
20230706,122200,676303410,6260,6270,6270,6260,826
|
|
20230706,122100,671132610,6270,6260,6270,6260,571
|
|
20230706,122000,667558140,6270,6270,6270,6270,0
|
|
20230706,121900,667558140,6270,6270,6270,6270,0
|
|
20230706,121800,667558140,6270,6270,6270,6270,2
|
|
20230706,121700,667545600,6270,6270,6270,6270,0
|
|
20230706,121600,667545600,6270,6270,6270,6270,1
|
|
20230706,121500,667539330,6270,6270,6270,6270,10
|
|
20230706,121400,667476630,6270,6270,6270,6270,0
|
|
20230706,121300,667476630,6270,6270,6270,6270,0
|
|
20230706,121200,667476630,6270,6270,6270,6270,53
|
|
20230706,121100,667144320,6270,6270,6270,6270,0
|
|
20230706,121000,667144320,6270,6270,6270,6270,0
|
|
20230706,120900,667144320,6270,6270,6270,6270,3
|
|
20230706,120800,667125510,6270,6260,6270,6260,838
|
|
20230706,120700,661872670,6260,6260,6260,6260,455
|
|
20230706,120600,659024370,6260,6260,6260,6260,0
|
|
20230706,120500,659024370,6260,6260,6260,6260,230
|
|
20230706,120400,657584570,6260,6260,6260,6260,803
|
|
20230706,120300,652557790,6260,6260,6260,6260,0
|
|
20230706,120200,652557790,6260,6260,6260,6260,2
|
|
20230706,120100,652545270,6260,6260,6260,6260,150
|
|
20230706,120000,651606270,6260,6260,6260,6260,0
|
|
20230706,115900,651606270,6260,6260,6260,6260,0
|
|
20230706,115800,651606270,6260,6260,6260,6260,201
|
|
20230706,115700,650348010,6260,6260,6260,6260,11
|
|
20230706,115600,650279150,6260,6260,6260,6260,288
|
|
20230706,115500,648476270,6270,6270,6270,6270,212
|
|
20230706,115400,647147030,6270,6270,6270,6260,1692
|
|
20230706,115300,636545760,6270,6270,6270,6270,5
|
|
20230706,115200,636514410,6260,6260,6260,6260,0
|
|
20230706,115100,636514410,6260,6260,6260,6260,0
|
|
20230706,115000,636514410,6260,6260,6260,6260,0
|
|
20230706,114900,636514410,6260,6260,6260,6260,729
|
|
20230706,114800,631950870,6270,6270,6270,6270,6
|
|
20230706,114700,631913250,6260,6260,6260,6260,208
|
|
20230706,114600,630611170,6260,6260,6260,6260,208
|
|
20230706,114500,629309090,6270,6270,6270,6270,8
|
|
20230706,114400,629258930,6270,6270,6270,6270,0
|
|
20230706,114300,629258930,6270,6270,6270,6270,0
|
|
20230706,114200,629258930,6270,6260,6270,6260,108
|
|
20230706,114100,628582800,6260,6260,6260,6260,0
|
|
20230706,114000,628582800,6260,6260,6260,6260,0
|
|
20230706,113900,628582800,6260,6260,6260,6260,0
|
|
20230706,113800,628582800,6260,6270,6270,6260,264
|
|
20230706,113700,626930060,6270,6270,6270,6270,0
|
|
20230706,113600,626930060,6270,6270,6270,6270,1
|
|
20230706,113500,626923790,6270,6260,6270,6260,250
|
|
20230706,113400,625356300,6250,6260,6260,6250,2211
|
|
20230706,113300,611537460,6250,6270,6270,6250,2400
|
|
20230706,113200,596527940,6270,6280,6280,6270,372
|
|
20230706,113100,594195280,6270,6270,6270,6270,0
|
|
20230706,113000,594195280,6270,6270,6270,6270,1532
|
|
20230706,112900,584589640,6270,6270,6270,6270,12
|
|
20230706,112800,584514400,6270,6270,6270,6270,7
|
|
20230706,112700,584470510,6270,6270,6270,6270,0
|
|
20230706,112600,584470510,6270,6270,6270,6270,30
|
|
20230706,112500,584282410,6270,6270,6270,6270,7
|
|
20230706,112400,584238520,6270,6270,6270,6270,0
|
|
20230706,112300,584238520,6270,6280,6280,6270,552
|
|
20230706,112200,580777340,6280,6280,6280,6280,10
|
|
20230706,112100,580714540,6280,6280,6280,6280,0
|
|
20230706,112000,580714540,6280,6270,6280,6270,300
|
|
20230706,111900,578833310,6260,6260,6260,6260,80
|
|
20230706,111800,578332510,6260,6260,6260,6260,704
|
|
20230706,111700,573925470,6260,6260,6260,6260,547
|
|
20230706,111600,570501250,6260,6260,6260,6260,499
|
|
20230706,111500,567377510,6260,6280,6280,6260,779
|
|
20230706,111400,562493090,6280,6270,6280,6270,10
|
|
20230706,111300,562430300,6270,6270,6270,6270,1
|
|
20230706,111200,562424030,6270,6270,6270,6270,82
|
|
20230706,111100,561909890,6270,6270,6270,6270,106
|
|
20230706,111000,561245270,6270,6270,6270,6270,0
|
|
20230706,110900,561245270,6270,6260,6270,6260,202
|
|
20230706,110800,559980190,6260,6260,6260,6260,6
|
|
20230706,110700,559942630,6260,6270,6270,6260,551
|
|
20230706,110600,556493360,6270,6270,6270,6270,28
|
|
20230706,110500,556317800,6270,6270,6270,6270,0
|
|
20230706,110400,556317800,6270,6270,6270,6270,20
|
|
20230706,110300,556192400,6270,6270,6270,6270,3
|
|
20230706,110200,556173590,6270,6270,6270,6270,175
|
|
20230706,110100,555076340,6270,6270,6270,6270,318
|
|
20230706,110000,553082480,6270,6270,6270,6270,0
|
|
20230706,105900,553082480,6270,6270,6270,6270,481
|
|
20230706,105800,550066610,6270,6270,6270,6270,313
|
|
20230706,105700,548104100,6280,6280,6280,6280,910
|
|
20230706,105600,542389300,6290,6290,6290,6290,0
|
|
20230706,105500,542389300,6290,6270,6290,6270,753
|
|
20230706,105400,537658800,6270,6270,6270,6270,267
|
|
20230706,105300,535984710,6270,6270,6270,6270,7
|
|
20230706,105200,535940820,6250,6250,6250,6250,0
|
|
20230706,105100,535940820,6250,6270,6270,6250,902
|
|
20230706,105000,530296330,6270,6270,6270,6270,85
|
|
20230706,104900,529763380,6270,6270,6270,6270,75
|
|
20230706,104800,529293130,6260,6260,6260,6260,305
|
|
20230706,104700,527383830,6260,6260,6260,6260,85
|
|
20230706,104600,526851730,6260,6260,6260,6260,47
|
|
20230706,104500,526557510,6260,6250,6260,6250,618
|
|
20230706,104400,522694010,6250,6250,6250,6250,8
|
|
20230706,104300,522644010,6250,6250,6250,6250,128
|
|
20230706,104200,521844010,6250,6240,6250,6240,1431
|
|
20230706,104100,512914500,6230,6230,6230,6230,286
|
|
20230706,104000,511132720,6230,6230,6230,6230,1
|
|
20230706,103900,511126490,6230,6230,6230,6230,7
|
|
20230706,103800,511082880,6230,6230,6230,6230,106
|
|
20230706,103700,510422500,6230,6240,6240,6220,3208
|
|
20230706,103600,490461720,6240,6240,6240,6240,91
|
|
20230706,103500,489893880,6240,6240,6240,6240,0
|
|
20230706,103400,489893880,6240,6230,6240,6230,411
|
|
20230706,103300,487333270,6230,6220,6230,6220,713
|
|
20230706,103200,482896550,6220,6230,6230,6220,489
|
|
20230706,103100,479854810,6230,6230,6230,6230,77
|
|
20230706,103000,479375100,6220,6230,6230,6220,23
|
|
20230706,102900,479231960,6230,6220,6230,6220,123
|
|
20230706,102800,478466190,6220,6220,6220,6220,631
|
|
20230706,102700,474541370,6220,6220,6220,6220,152
|
|
20230706,102600,473595930,6220,6220,6220,6220,102
|
|
20230706,102500,472961490,6220,6220,6220,6220,0
|
|
20230706,102400,472961490,6220,6220,6220,6220,181
|
|
20230706,102300,471835670,6210,6210,6210,6210,518
|
|
20230706,102200,468618890,6200,6200,6200,6200,1420
|
|
20230706,102100,459814890,6200,6200,6200,6200,81
|
|
20230706,102000,459312690,6190,6190,6190,6190,100
|
|
20230706,101900,458693690,6200,6200,6200,6200,15
|
|
20230706,101800,458600690,6200,6200,6200,6200,0
|
|
20230706,101700,458600690,6200,6200,6200,6200,16
|
|
20230706,101600,458501490,6200,6190,6200,6190,430
|
|
20230706,101500,455837490,6170,6170,6170,6170,0
|
|
20230706,101400,455837490,6170,6170,6170,6170,144
|
|
20230706,101300,454949010,6180,6170,6180,6170,6399
|
|
20230706,101200,415447230,6180,6190,6190,6170,752
|
|
20230706,101100,410800090,6180,6180,6190,6180,706
|
|
20230706,101000,406437000,6190,6190,6190,6190,10
|
|
20230706,100900,406375100,6190,6190,6190,6190,1233
|
|
20230706,100800,398742830,6190,6190,6190,6190,0
|
|
20230706,100700,398742830,6190,6200,6200,6190,222
|
|
20230706,100600,397368310,6200,6200,6200,6200,0
|
|
20230706,100500,397368310,6200,6220,6220,6200,694
|
|
20230706,100400,393065350,6210,6210,6210,6210,1
|
|
20230706,100300,393059140,6210,6220,6220,6210,110
|
|
20230706,100200,392375410,6220,6220,6220,6220,50
|
|
20230706,100100,392064410,6220,6220,6220,6220,15
|
|
20230706,100000,391971110,6220,6200,6220,6200,509
|
|
20230706,095900,388815130,6200,6200,6200,6200,0
|
|
20230706,095800,388815130,6200,6200,6200,6200,1537
|
|
20230706,095700,379285730,6200,6210,6210,6200,537
|
|
20230706,095600,375953490,6210,6210,6210,6210,0
|
|
20230706,095500,375953490,6210,6210,6210,6210,230
|
|
20230706,095400,374525190,6220,6200,6220,6180,1676
|
|
20230706,095300,364138820,6210,6210,6210,6210,140
|
|
20230706,095200,363269420,6220,6220,6220,6220,441
|
|
20230706,095100,360526400,6220,6220,6220,6220,10
|
|
20230706,095000,360464200,6220,6210,6220,6210,2179
|
|
20230706,094900,346920000,6210,6210,6210,6210,1082
|
|
20230706,094800,340200780,6220,6220,6220,6220,2
|
|
20230706,094700,340188340,6220,6210,6220,6210,39
|
|
20230706,094600,339946140,6210,6210,6210,6210,2
|
|
20230706,094500,339933720,6200,6200,6200,6200,163
|
|
20230706,094400,338923120,6210,6210,6210,6210,0
|
|
20230706,094300,338923120,6210,6210,6210,6210,49
|
|
20230706,094200,338618830,6210,6210,6210,6210,0
|
|
20230706,094100,338618830,6210,6210,6210,6210,2
|
|
20230706,094000,338606410,6220,6220,6220,6220,0
|
|
20230706,093900,338606410,6220,6220,6220,6220,2
|
|
20230706,093800,338593970,6190,6230,6230,6190,524
|
|
20230706,093700,335342530,6230,6230,6230,6230,1
|
|
20230706,093600,335336300,6210,6220,6220,6210,239
|
|
20230706,093500,333849940,6220,6220,6220,6220,213
|
|
20230706,093400,332525080,6220,6210,6220,6200,1072
|
|
20230706,093300,325876380,6220,6220,6220,6220,13
|
|
20230706,093200,325795520,6210,6220,6220,6210,68
|
|
20230706,093100,325373070,6210,6220,6220,6210,62
|
|
20230706,093000,324987990,6220,6220,6220,6220,41
|
|
20230706,092900,324732970,6230,6230,6230,6230,200
|
|
20230706,092800,323486970,6230,6230,6230,6230,114
|
|
20230706,092700,322776750,6230,6240,6240,6230,175
|
|
20230706,092600,321686480,6240,6230,6240,6230,500
|
|
20230706,092500,318567990,6230,6230,6230,6220,3341
|
|
20230706,092400,297778380,6230,6230,6230,6230,1163
|
|
20230706,092300,290532890,6230,6230,6230,6230,1089
|
|
20230706,092200,283748420,6210,6190,6210,6190,300
|
|
20230706,092100,281887420,6200,6200,6200,6200,3098
|
|
20230706,092000,262679820,6200,6190,6200,6190,756
|
|
20230706,091900,258000160,6180,6190,6190,6180,220
|
|
20230706,091800,256640330,6200,6200,6200,6200,413
|
|
20230706,091700,254079730,6210,6220,6230,6210,1537
|
|
20230706,091600,244525770,6250,6170,6250,6170,5834
|
|
20230706,091500,208285950,6160,6160,6170,6160,2855
|
|
20230706,091400,190694050,6160,6170,6170,6160,124
|
|
20230706,091300,189930090,6170,6170,6170,6170,345
|
|
20230706,091200,187801440,6170,6170,6170,6150,3259
|
|
20230706,091100,167719440,6170,6180,6180,6170,7377
|
|
20230706,091000,122152920,6180,6200,6200,6180,865
|
|
20230706,090900,116797630,6200,6200,6200,6200,81
|
|
20230706,090800,116295430,6200,6230,6230,6200,1349
|
|
20230706,090700,107918120,6230,6210,6230,6190,5250
|
|
20230706,090600,75288280,6210,6240,6240,6210,3816
|
|
20230706,090500,51526440,6240,6240,6240,6240,1500
|
|
20230706,090400,42166440,6220,6220,6220,6220,70
|
|
20230706,090300,41731040,6230,6250,6260,6230,177
|
|
20230706,090200,40627890,6260,6230,6260,6220,160
|
|
20230706,090100,39630810,6230,6250,6250,6230,1102
|
|
20230706,090000,32761920,6260,6280,6280,6260,5217
|