636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,193200,1121758220,11020,11020,11020,11020,0
|
|
20230706,193100,1121758220,11020,11020,11020,11020,0
|
|
20230706,193000,1121758220,11020,11020,11020,11020,0
|
|
20230706,192900,1121758220,11020,11020,11020,11020,0
|
|
20230706,192800,1121758220,11020,11020,11020,11020,0
|
|
20230706,192700,1121758220,11020,11020,11020,11020,0
|
|
20230706,192600,1121758220,11020,11020,11020,11020,0
|
|
20230706,192500,1121758220,11020,11020,11020,11020,0
|
|
20230706,192400,1121758220,11020,11020,11020,11020,0
|
|
20230706,192300,1121758220,11020,11020,11020,11020,0
|
|
20230706,192200,1121758220,11020,11020,11020,11020,0
|
|
20230706,192100,1121758220,11020,11020,11020,11020,0
|
|
20230706,192000,1121758220,11020,11020,11020,11020,0
|
|
20230706,191900,1121758220,11020,11020,11020,11020,0
|
|
20230706,191800,1121758220,11020,11020,11020,11020,0
|
|
20230706,191700,1121758220,11020,11020,11020,11020,0
|
|
20230706,191600,1121758220,11020,11020,11020,11020,0
|
|
20230706,191500,1121758220,11020,11020,11020,11020,0
|
|
20230706,191400,1121758220,11020,11020,11020,11020,0
|
|
20230706,191300,1121758220,11020,11020,11020,11020,0
|
|
20230706,191200,1121758220,11020,11020,11020,11020,0
|
|
20230706,191100,1121758220,11020,11020,11020,11020,0
|
|
20230706,191000,1121758220,11020,11020,11020,11020,0
|
|
20230706,190900,1121758220,11020,11020,11020,11020,0
|
|
20230706,190800,1121758220,11020,11020,11020,11020,0
|
|
20230706,190700,1121758220,11020,11020,11020,11020,0
|
|
20230706,190600,1121758220,11020,11020,11020,11020,0
|
|
20230706,190500,1121758220,11020,11020,11020,11020,0
|
|
20230706,190400,1121758220,11020,11020,11020,11020,0
|
|
20230706,190300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,190200,1121758220,11020,11020,11020,11020,0
|
|
20230706,190100,1121758220,11020,11020,11020,11020,0
|
|
20230706,190000,1121758220,11020,11020,11020,11020,0
|
|
20230706,185900,1121758220,11020,11020,11020,11020,0
|
|
20230706,185800,1121758220,11020,11020,11020,11020,0
|
|
20230706,185700,1121758220,11020,11020,11020,11020,0
|
|
20230706,185600,1121758220,11020,11020,11020,11020,0
|
|
20230706,185500,1121758220,11020,11020,11020,11020,0
|
|
20230706,185400,1121758220,11020,11020,11020,11020,0
|
|
20230706,185300,1121758220,11020,11020,11020,11020,0
|
|
20230706,185200,1121758220,11020,11020,11020,11020,0
|
|
20230706,185100,1121758220,11020,11020,11020,11020,0
|
|
20230706,185000,1121758220,11020,11020,11020,11020,0
|
|
20230706,184900,1121758220,11020,11020,11020,11020,0
|
|
20230706,184800,1121758220,11020,11020,11020,11020,0
|
|
20230706,184700,1121758220,11020,11020,11020,11020,0
|
|
20230706,184600,1121758220,11020,11020,11020,11020,0
|
|
20230706,184500,1121758220,11020,11020,11020,11020,0
|
|
20230706,184400,1121758220,11020,11020,11020,11020,0
|
|
20230706,184300,1121758220,11020,11020,11020,11020,0
|
|
20230706,184200,1121758220,11020,11020,11020,11020,0
|
|
20230706,184100,1121758220,11020,11020,11020,11020,0
|
|
20230706,184000,1121758220,11020,11020,11020,11020,0
|
|
20230706,183900,1121758220,11020,11020,11020,11020,0
|
|
20230706,183800,1121758220,11020,11020,11020,11020,0
|
|
20230706,183700,1121758220,11020,11020,11020,11020,0
|
|
20230706,183600,1121758220,11020,11020,11020,11020,0
|
|
20230706,183500,1121758220,11020,11020,11020,11020,0
|
|
20230706,183400,1121758220,11020,11020,11020,11020,0
|
|
20230706,183300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,183200,1121758220,11020,11020,11020,11020,0
|
|
20230706,183100,1121758220,11020,11020,11020,11020,0
|
|
20230706,183000,1121758220,11020,11020,11020,11020,0
|
|
20230706,182900,1121758220,11020,11020,11020,11020,0
|
|
20230706,182800,1121758220,11020,11020,11020,11020,0
|
|
20230706,182700,1121758220,11020,11020,11020,11020,0
|
|
20230706,182600,1121758220,11020,11020,11020,11020,0
|
|
20230706,182500,1121758220,11020,11020,11020,11020,0
|
|
20230706,182400,1121758220,11020,11020,11020,11020,0
|
|
20230706,182300,1121758220,11020,11020,11020,11020,0
|
|
20230706,182200,1121758220,11020,11020,11020,11020,0
|
|
20230706,182100,1121758220,11020,11020,11020,11020,0
|
|
20230706,182000,1121758220,11020,11020,11020,11020,0
|
|
20230706,181900,1121758220,11020,11020,11020,11020,0
|
|
20230706,181800,1121758220,11020,11020,11020,11020,0
|
|
20230706,181700,1121758220,11020,11020,11020,11020,0
|
|
20230706,181600,1121758220,11020,11020,11020,11020,0
|
|
20230706,181500,1121758220,11020,11020,11020,11020,0
|
|
20230706,181400,1121758220,11020,11020,11020,11020,0
|
|
20230706,181300,1121758220,11020,11020,11020,11020,0
|
|
20230706,181200,1121758220,11020,11020,11020,11020,0
|
|
20230706,181100,1121758220,11020,11020,11020,11020,0
|
|
20230706,181000,1121758220,11020,11020,11020,11020,0
|
|
20230706,180900,1121758220,11020,11020,11020,11020,0
|
|
20230706,180800,1121758220,11020,11020,11020,11020,0
|
|
20230706,180700,1121758220,11020,11020,11020,11020,0
|
|
20230706,180600,1121758220,11020,11020,11020,11020,0
|
|
20230706,180500,1121758220,11020,11020,11020,11020,0
|
|
20230706,180400,1121758220,11020,11020,11020,11020,0
|
|
20230706,180300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,180200,1121758220,11020,11020,11020,11020,0
|
|
20230706,180100,1121758220,11020,11020,11020,11020,0
|
|
20230706,180000,1121758220,11020,11020,11020,11020,0
|
|
20230706,175900,1121758220,11020,11020,11020,11020,0
|
|
20230706,175800,1121758220,11020,11020,11020,11020,0
|
|
20230706,175700,1121758220,11020,11020,11020,11020,0
|
|
20230706,175600,1121758220,11020,11020,11020,11020,0
|
|
20230706,175500,1121758220,11020,11020,11020,11020,0
|
|
20230706,175400,1121758220,11020,11020,11020,11020,0
|
|
20230706,175300,1121758220,11020,11020,11020,11020,0
|
|
20230706,175200,1121758220,11020,11020,11020,11020,0
|
|
20230706,175100,1121758220,11020,11020,11020,11020,0
|
|
20230706,175000,1121758220,11020,11020,11020,11020,0
|
|
20230706,174900,1121758220,11020,11020,11020,11020,0
|
|
20230706,174800,1121758220,11020,11020,11020,11020,0
|
|
20230706,174700,1121758220,11020,11020,11020,11020,0
|
|
20230706,174600,1121758220,11020,11020,11020,11020,0
|
|
20230706,174500,1121758220,11020,11020,11020,11020,0
|
|
20230706,174400,1121758220,11020,11020,11020,11020,0
|
|
20230706,174300,1121758220,11020,11020,11020,11020,0
|
|
20230706,174200,1121758220,11020,11020,11020,11020,0
|
|
20230706,174100,1121758220,11020,11020,11020,11020,0
|
|
20230706,174000,1121758220,11020,11020,11020,11020,0
|
|
20230706,173900,1121758220,11020,11020,11020,11020,0
|
|
20230706,173800,1121758220,11020,11020,11020,11020,0
|
|
20230706,173700,1121758220,11020,11020,11020,11020,0
|
|
20230706,173600,1121758220,11020,11020,11020,11020,0
|
|
20230706,173500,1121758220,11020,11020,11020,11020,0
|
|
20230706,173400,1121758220,11020,11020,11020,11020,0
|
|
20230706,173300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,173200,1121758220,11020,11020,11020,11020,0
|
|
20230706,173100,1121758220,11020,11020,11020,11020,0
|
|
20230706,173000,1121758220,11020,11020,11020,11020,0
|
|
20230706,172900,1121758220,11020,11020,11020,11020,0
|
|
20230706,172800,1121758220,11020,11020,11020,11020,0
|
|
20230706,172700,1121758220,11020,11020,11020,11020,0
|
|
20230706,172600,1121758220,11020,11020,11020,11020,0
|
|
20230706,172500,1121758220,11020,11020,11020,11020,0
|
|
20230706,172400,1121758220,11020,11020,11020,11020,0
|
|
20230706,172300,1121758220,11020,11020,11020,11020,0
|
|
20230706,172200,1121758220,11020,11020,11020,11020,0
|
|
20230706,172100,1121758220,11020,11020,11020,11020,0
|
|
20230706,172000,1121758220,11020,11020,11020,11020,0
|
|
20230706,171900,1121758220,11020,11020,11020,11020,0
|
|
20230706,171800,1121758220,11020,11020,11020,11020,0
|
|
20230706,171700,1121758220,11020,11020,11020,11020,0
|
|
20230706,171600,1121758220,11020,11020,11020,11020,0
|
|
20230706,171500,1121758220,11020,11020,11020,11020,0
|
|
20230706,171400,1121758220,11020,11020,11020,11020,0
|
|
20230706,171300,1121758220,11020,11020,11020,11020,0
|
|
20230706,171200,1121758220,11020,11020,11020,11020,0
|
|
20230706,171100,1121758220,11020,11020,11020,11020,0
|
|
20230706,171000,1121758220,11020,11020,11020,11020,0
|
|
20230706,170900,1121758220,11020,11020,11020,11020,0
|
|
20230706,170800,1121758220,11020,11020,11020,11020,0
|
|
20230706,170700,1121758220,11020,11020,11020,11020,0
|
|
20230706,170600,1121758220,11020,11020,11020,11020,0
|
|
20230706,170500,1121758220,11020,11020,11020,11020,0
|
|
20230706,170400,1121758220,11020,11020,11020,11020,0
|
|
20230706,170300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,170200,1121758220,11020,11020,11020,11020,0
|
|
20230706,170100,1121758220,11020,11020,11020,11020,0
|
|
20230706,170000,1121758220,11020,11020,11020,11020,0
|
|
20230706,165900,1121758220,11020,11020,11020,11020,0
|
|
20230706,165800,1121758220,11020,11020,11020,11020,0
|
|
20230706,165700,1121758220,11020,11020,11020,11020,0
|
|
20230706,165600,1121758220,11020,11020,11020,11020,0
|
|
20230706,165500,1121758220,11020,11020,11020,11020,0
|
|
20230706,165400,1121758220,11020,11020,11020,11020,0
|
|
20230706,165300,1121758220,11020,11020,11020,11020,0
|
|
20230706,165200,1121758220,11020,11020,11020,11020,0
|
|
20230706,165100,1121758220,11020,11020,11020,11020,0
|
|
20230706,165000,1121758220,11020,11020,11020,11020,0
|
|
20230706,164900,1121758220,11020,11020,11020,11020,0
|
|
20230706,164800,1121758220,11020,11020,11020,11020,0
|
|
20230706,164700,1121758220,11020,11020,11020,11020,0
|
|
20230706,164600,1121758220,11020,11020,11020,11020,0
|
|
20230706,164500,1121758220,11020,11020,11020,11020,0
|
|
20230706,164400,1121758220,11020,11020,11020,11020,0
|
|
20230706,164300,1121758220,11020,11020,11020,11020,0
|
|
20230706,164200,1121758220,11020,11020,11020,11020,0
|
|
20230706,164100,1121758220,11020,11020,11020,11020,0
|
|
20230706,164000,1121758220,11020,11020,11020,11020,0
|
|
20230706,163900,1121758220,11020,11020,11020,11020,0
|
|
20230706,163800,1121758220,11020,11020,11020,11020,0
|
|
20230706,163700,1121758220,11020,11020,11020,11020,0
|
|
20230706,163600,1121758220,11020,11020,11020,11020,0
|
|
20230706,163500,1121758220,11020,11020,11020,11020,0
|
|
20230706,163400,1121758220,11020,11020,11020,11020,0
|
|
20230706,163300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,163200,1121758220,11020,11020,11020,11020,0
|
|
20230706,163100,1121758220,11020,11020,11020,11020,0
|
|
20230706,163000,1121758220,11020,11020,11020,11020,0
|
|
20230706,162900,1121758220,11020,11020,11020,11020,0
|
|
20230706,162800,1121758220,11020,11020,11020,11020,0
|
|
20230706,162700,1121758220,11020,11020,11020,11020,0
|
|
20230706,162600,1121758220,11020,11020,11020,11020,0
|
|
20230706,162500,1121758220,11020,11020,11020,11020,0
|
|
20230706,162400,1121758220,11020,11020,11020,11020,0
|
|
20230706,162300,1121758220,11020,11020,11020,11020,0
|
|
20230706,162200,1121758220,11020,11020,11020,11020,0
|
|
20230706,162100,1121758220,11020,11020,11020,11020,0
|
|
20230706,162000,1121758220,11020,11020,11020,11020,0
|
|
20230706,161900,1121758220,11020,11020,11020,11020,0
|
|
20230706,161800,1121758220,11020,11020,11020,11020,0
|
|
20230706,161700,1121758220,11020,11020,11020,11020,0
|
|
20230706,161600,1121758220,11020,11020,11020,11020,0
|
|
20230706,161500,1121758220,11020,11020,11020,11020,0
|
|
20230706,161400,1121758220,11020,11020,11020,11020,0
|
|
20230706,161300,1121758220,11020,11020,11020,11020,0
|
|
20230706,161200,1121758220,11020,11020,11020,11020,0
|
|
20230706,161100,1121758220,11020,11020,11020,11020,0
|
|
20230706,161000,1121758220,11020,11020,11020,11020,0
|
|
20230706,160900,1121758220,11020,11020,11020,11020,0
|
|
20230706,160800,1121758220,11020,11020,11020,11020,0
|
|
20230706,160700,1121758220,11020,11020,11020,11020,0
|
|
20230706,160600,1121758220,11020,11020,11020,11020,0
|
|
20230706,160500,1121758220,11020,11020,11020,11020,0
|
|
20230706,160400,1121758220,11020,11020,11020,11020,0
|
|
20230706,160300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,160200,1121758220,11020,11020,11020,11020,0
|
|
20230706,160100,1121758220,11020,11020,11020,11020,0
|
|
20230706,160000,1121758220,11020,11020,11020,11020,0
|
|
20230706,155900,1121758220,11020,11020,11020,11020,0
|
|
20230706,155800,1121758220,11020,11020,11020,11020,0
|
|
20230706,155700,1121758220,11020,11020,11020,11020,0
|
|
20230706,155600,1121758220,11020,11020,11020,11020,0
|
|
20230706,155500,1121758220,11020,11020,11020,11020,0
|
|
20230706,155400,1121758220,11020,11020,11020,11020,0
|
|
20230706,155300,1121758220,11020,11020,11020,11020,0
|
|
20230706,155200,1121758220,11020,11020,11020,11020,0
|
|
20230706,155100,1121758220,11020,11020,11020,11020,0
|
|
20230706,155000,1121758220,11020,11020,11020,11020,0
|
|
20230706,154900,1121758220,11020,11020,11020,11020,0
|
|
20230706,154800,1121758220,11020,11020,11020,11020,0
|
|
20230706,154700,1121758220,11020,11020,11020,11020,0
|
|
20230706,154600,1121758220,11020,11020,11020,11020,0
|
|
20230706,154500,1121758220,11020,11020,11020,11020,0
|
|
20230706,154400,1121758220,11020,11020,11020,11020,0
|
|
20230706,154300,1121758220,11020,11020,11020,11020,0
|
|
20230706,154200,1121758220,11020,11020,11020,11020,0
|
|
20230706,154100,1121758220,11020,11020,11020,11020,0
|
|
20230706,154000,1121758220,11020,11020,11020,11020,0
|
|
20230706,153900,1121758220,11020,11020,11020,11020,0
|
|
20230706,153800,1121758220,11020,11020,11020,11020,0
|
|
20230706,153700,1121758220,11020,11020,11020,11020,0
|
|
20230706,153600,1121758220,11020,11020,11020,11020,0
|
|
20230706,153500,1121758220,11020,11020,11020,11020,0
|
|
20230706,153400,1121758220,11020,11020,11020,11020,0
|
|
20230706,153300,1121758220,11020,11020,11020,11020,2084
|
|
20230706,153200,1121758220,11020,11020,11020,11020,0
|
|
20230706,153100,1121758220,11020,11020,11020,11020,0
|
|
20230706,153000,1121758220,11020,11020,11020,11020,2084
|
|
20230706,152900,1098792540,11010,11010,11010,11010,0
|
|
20230706,152800,1098792540,11010,11010,11010,11010,0
|
|
20230706,152700,1098792540,11010,11010,11010,11010,0
|
|
20230706,152600,1098792540,11010,11010,11010,11010,0
|
|
20230706,152500,1098792540,11010,11010,11010,11010,0
|
|
20230706,152400,1098792540,11010,11010,11010,11010,0
|
|
20230706,152300,1098792540,11010,11010,11010,11010,0
|
|
20230706,152200,1098792540,11010,11010,11010,11010,0
|
|
20230706,152100,1098792540,11010,11010,11010,11010,0
|
|
20230706,152000,1098792540,11010,11010,11010,11010,0
|
|
20230706,151900,1098792540,11010,11080,11080,11010,27
|
|
20230706,151800,1098494290,11080,11040,11080,11000,2610
|
|
20230706,151700,1069724910,11060,11080,11080,11060,8
|
|
20230706,151600,1069636310,11070,11080,11080,11070,36
|
|
20230706,151500,1069237440,11080,11080,11080,11080,0
|
|
20230706,151400,1069237440,11080,11080,11080,11080,11
|
|
20230706,151300,1069115560,11080,11080,11080,11080,50
|
|
20230706,151200,1068561560,11020,11030,11040,11020,416
|
|
20230706,151100,1063972940,11020,10990,11020,10990,1468
|
|
20230706,151000,1047803040,11000,11020,11020,11000,4249
|
|
20230706,150900,1001021870,11020,11030,11030,11020,105
|
|
20230706,150800,999864220,11030,11040,11040,11030,740
|
|
20230706,150700,991697910,11040,11040,11040,11040,0
|
|
20230706,150600,991697910,11040,11040,11040,11040,189
|
|
20230706,150500,989611350,11040,11050,11050,11040,671
|
|
20230706,150400,982196900,11050,11050,11050,11050,0
|
|
20230706,150300,982196900,11050,11050,11050,11050,32
|
|
20230706,150200,981843300,11050,11050,11050,11050,200
|
|
20230706,150100,979633300,11050,11050,11100,11050,847
|
|
20230706,150000,970261300,11110,11110,11110,11110,107
|
|
20230706,145900,969072530,11050,11050,11050,11050,81
|
|
20230706,145800,968177480,11050,11100,11100,11050,262
|
|
20230706,145700,965279580,11050,11050,11050,11050,350
|
|
20230706,145600,961412080,11060,11060,11060,11060,0
|
|
20230706,145500,961412080,11060,11060,11060,11060,1
|
|
20230706,145400,961401020,11150,11060,11150,11050,1493
|
|
20230706,145300,944886240,11070,11080,11080,11070,132
|
|
20230706,145200,943424880,11080,11080,11080,11080,0
|
|
20230706,145100,943424880,11080,11080,11080,11080,0
|
|
20230706,145000,943424880,11080,11080,11080,11080,330
|
|
20230706,144900,939768480,11080,11080,11080,11080,39
|
|
20230706,144800,939336360,11080,11080,11080,11080,335
|
|
20230706,144700,935624560,11080,11080,11080,11080,465
|
|
20230706,144600,930472360,11160,11090,11160,11090,342
|
|
20230706,144500,926670010,11090,11100,11100,11090,236
|
|
20230706,144400,924052260,11170,11170,11170,11170,0
|
|
20230706,144300,924052260,11170,11170,11170,11170,0
|
|
20230706,144200,924052260,11170,11170,11170,11170,0
|
|
20230706,144100,924052260,11170,11170,11170,11170,2
|
|
20230706,144000,924029920,11190,11190,11190,11190,0
|
|
20230706,143900,924029920,11190,11190,11190,11190,0
|
|
20230706,143800,924029920,11190,11140,11190,11140,598
|
|
20230706,143700,917362130,11080,11080,11080,11080,0
|
|
20230706,143600,917362130,11080,11080,11080,11080,0
|
|
20230706,143500,917362130,11080,11080,11080,11080,0
|
|
20230706,143400,917362130,11080,11080,11080,11080,0
|
|
20230706,143300,917362130,11080,11080,11080,11080,100
|
|
20230706,143200,916254130,11080,11080,11080,11080,100
|
|
20230706,143100,915146130,11080,11100,11100,11080,566
|
|
20230706,143000,908874070,11090,11090,11090,11090,0
|
|
20230706,142900,908874070,11090,11090,11090,11090,210
|
|
20230706,142800,906545170,11090,11090,11090,11090,0
|
|
20230706,142700,906545170,11090,11090,11090,11090,0
|
|
20230706,142600,906545170,11090,11100,11100,11090,34
|
|
20230706,142500,906167860,11150,11150,11150,11150,0
|
|
20230706,142400,906167860,11150,11120,11150,11100,292
|
|
20230706,142300,902925080,11130,11130,11130,11130,155
|
|
20230706,142200,901199930,11130,11130,11130,11130,1
|
|
20230706,142100,901188800,11180,11180,11180,11180,0
|
|
20230706,142000,901188800,11180,11180,11180,11180,1
|
|
20230706,141900,901177620,11180,11180,11180,11180,10
|
|
20230706,141800,901065820,11180,11180,11180,11180,10
|
|
20230706,141700,900954020,11180,11180,11180,11180,0
|
|
20230706,141600,900954020,11180,11180,11180,11180,0
|
|
20230706,141500,900954020,11180,11110,11180,11110,56
|
|
20230706,141400,900331720,11180,11180,11180,11180,110
|
|
20230706,141300,899101920,11190,11190,11190,11190,0
|
|
20230706,141200,899101920,11190,11130,11190,11130,700
|
|
20230706,141100,891303030,11130,11110,11130,11110,110
|
|
20230706,141000,890078930,11110,11110,11110,11110,143
|
|
20230706,140900,888490200,11130,11130,11130,11130,0
|
|
20230706,140800,888490200,11130,11130,11130,11130,0
|
|
20230706,140700,888490200,11130,11130,11130,11130,0
|
|
20230706,140600,888490200,11130,11130,11130,11130,0
|
|
20230706,140500,888490200,11130,11130,11130,11130,90
|
|
20230706,140400,887488500,11140,11140,11140,11140,100
|
|
20230706,140300,886374500,11170,11170,11170,11170,0
|
|
20230706,140200,886374500,11170,11170,11170,11170,0
|
|
20230706,140100,886374500,11170,11170,11170,11170,0
|
|
20230706,140000,886374500,11170,11170,11170,11170,103
|
|
20230706,135900,885223990,11180,11180,11180,11180,0
|
|
20230706,135800,885223990,11180,11180,11180,11180,10
|
|
20230706,135700,885112190,11180,11100,11180,11100,262
|
|
20230706,135600,882199940,11090,11100,11100,11090,92
|
|
20230706,135500,881179590,11120,11120,11120,11120,0
|
|
20230706,135400,881179590,11120,11100,11120,11100,201
|
|
20230706,135300,878944490,11080,11080,11080,11080,0
|
|
20230706,135200,878944490,11080,11080,11080,11080,499
|
|
20230706,135100,873415570,11100,11100,11100,11100,0
|
|
20230706,135000,873415570,11100,11060,11100,11060,599
|
|
20230706,134900,866772060,11080,11080,11080,11080,89
|
|
20230706,134800,865785940,11080,11080,11080,11080,11
|
|
20230706,134700,865664060,11080,11060,11080,11050,102
|
|
20230706,134600,864533950,11060,11060,11060,11060,0
|
|
20230706,134500,864533950,11060,11060,11060,11020,551
|
|
20230706,134400,858454880,11060,11060,11060,11060,0
|
|
20230706,134300,858454880,11060,11060,11060,11060,12
|
|
20230706,134200,858322160,11050,11050,11050,11050,0
|
|
20230706,134100,858322160,11050,11050,11050,11050,20
|
|
20230706,134000,858101160,11050,11050,11050,11050,550
|
|
20230706,133900,852023660,11050,11050,11050,11050,493
|
|
20230706,133800,846576010,11050,11050,11050,11050,164
|
|
20230706,133700,844763810,11050,11050,11050,11050,0
|
|
20230706,133600,844763810,11050,11050,11050,11050,0
|
|
20230706,133500,844763810,11050,11050,11050,11050,0
|
|
20230706,133400,844763810,11050,11050,11050,11050,0
|
|
20230706,133300,844763810,11050,11050,11050,11050,0
|
|
20230706,133200,844763810,11050,11050,11050,11050,20
|
|
20230706,133100,844542810,11050,11050,11050,11050,1
|
|
20230706,133000,844531760,11030,11050,11050,11030,2088
|
|
20230706,132900,821462610,11060,11070,11070,11060,159
|
|
20230706,132800,819704060,11060,11050,11060,11050,31
|
|
20230706,132700,819361500,11050,11050,11050,11050,1
|
|
20230706,132600,819350450,11050,11050,11050,11050,93
|
|
20230706,132500,818322800,11050,11050,11050,11050,0
|
|
20230706,132400,818322800,11050,11060,11060,11050,790
|
|
20230706,132300,809592570,11080,11080,11080,11080,49
|
|
20230706,132200,809049650,11060,11060,11060,11060,0
|
|
20230706,132100,809049650,11060,11060,11060,11060,1
|
|
20230706,132000,809038590,11060,11050,11060,11050,205
|
|
20230706,131900,806773300,11050,11050,11050,11050,0
|
|
20230706,131800,806773300,11050,11050,11050,11050,158
|
|
20230706,131700,805027400,11050,11050,11050,11050,322
|
|
20230706,131600,801469300,11090,11090,11090,11090,1
|
|
20230706,131500,801458210,11090,11090,11090,11090,0
|
|
20230706,131400,801458210,11090,11090,11090,11090,0
|
|
20230706,131300,801458210,11090,11090,11090,11090,4
|
|
20230706,131200,801413850,11090,11090,11090,11090,0
|
|
20230706,131100,801413850,11090,11090,11090,11090,0
|
|
20230706,131000,801413850,11090,11090,11090,11090,9
|
|
20230706,130900,801314040,11090,11080,11090,11050,2247
|
|
20230706,130800,776480700,11090,11090,11090,11090,0
|
|
20230706,130700,776480700,11090,11090,11090,11090,0
|
|
20230706,130600,776480700,11090,11090,11090,11090,0
|
|
20230706,130500,776480700,11090,11090,11090,11090,0
|
|
20230706,130400,776480700,11090,11100,11100,11090,3835
|
|
20230706,130300,733917250,11100,11100,11100,11100,0
|
|
20230706,130200,733917250,11100,11110,11110,11100,535
|
|
20230706,130100,727978740,11110,11110,11110,11110,776
|
|
20230706,130000,719357380,11120,11120,11120,11120,13
|
|
20230706,125900,719212820,11120,11120,11120,11120,0
|
|
20230706,125800,719212820,11120,11110,11120,11110,8
|
|
20230706,125700,719123870,11110,11110,11110,11110,18
|
|
20230706,125600,718923890,11110,11110,11110,11110,0
|
|
20230706,125500,718923890,11110,11110,11110,11110,0
|
|
20230706,125400,718923890,11110,11110,11110,11110,0
|
|
20230706,125300,718923890,11110,11110,11110,11110,0
|
|
20230706,125200,718923890,11110,11100,11110,11100,498
|
|
20230706,125100,713391420,11110,11110,11110,11110,1646
|
|
20230706,125000,695104360,11110,11130,11130,11110,57
|
|
20230706,124900,694471060,11120,11120,11120,11120,476
|
|
20230706,124800,689177940,11130,11130,11130,11120,4703
|
|
20230706,124700,636880370,11130,11140,11140,11130,223
|
|
20230706,124600,634397010,11140,11150,11150,11140,1617
|
|
20230706,124500,616368630,11150,11150,11150,11150,1611
|
|
20230706,124400,598405980,11150,11150,11150,11150,0
|
|
20230706,124300,598405980,11150,11150,11150,11150,1
|
|
20230706,124200,598394830,11150,11150,11150,11150,0
|
|
20230706,124100,598394830,11150,11150,11150,11150,958
|
|
20230706,124000,587713130,11150,11150,11150,11150,3
|
|
20230706,123900,587679680,11180,11180,11180,11180,1000
|
|
20230706,123800,576499680,11190,11190,11190,11190,0
|
|
20230706,123700,576499680,11190,11190,11190,11190,10
|
|
20230706,123600,576387780,11190,11160,11190,11150,335
|
|
20230706,123500,572650160,11160,11160,11160,11160,546
|
|
20230706,123400,566556800,11160,11170,11170,11160,559
|
|
20230706,123300,560312790,11170,11170,11170,11170,2039
|
|
20230706,123200,537537160,11170,11170,11170,11170,16
|
|
20230706,123100,537358440,11170,11180,11180,11170,578
|
|
20230706,123000,530902010,11180,11180,11180,11180,845
|
|
20230706,122900,521454910,11180,11180,11180,11180,829
|
|
20230706,122800,512186690,11180,11180,11180,11180,692
|
|
20230706,122700,504450130,11180,11180,11180,11180,609
|
|
20230706,122600,497641510,11180,11200,11200,11180,648
|
|
20230706,122500,490390600,11190,11190,11190,11190,1
|
|
20230706,122400,490379410,11190,11190,11190,11190,0
|
|
20230706,122300,490379410,11190,11190,11190,11190,47
|
|
20230706,122200,489853480,11200,11200,11200,11200,380
|
|
20230706,122100,485597480,11210,11210,11210,11210,0
|
|
20230706,122000,485597480,11210,11210,11210,11210,130
|
|
20230706,121900,484140180,11210,11210,11210,11210,0
|
|
20230706,121800,484140180,11210,11210,11210,11210,0
|
|
20230706,121700,484140180,11210,11210,11210,11210,0
|
|
20230706,121600,484140180,11210,11210,11210,11210,3
|
|
20230706,121500,484106550,11230,11230,11230,11230,2
|
|
20230706,121400,484084090,11200,11200,11200,11200,100
|
|
20230706,121300,482964090,11240,11240,11240,11240,0
|
|
20230706,121200,482964090,11240,11240,11240,11240,1
|
|
20230706,121100,482952850,11190,11190,11190,11190,0
|
|
20230706,121000,482952850,11190,11190,11190,11190,200
|
|
20230706,120900,480714850,11190,11190,11190,11190,59
|
|
20230706,120800,480054640,11190,11190,11240,11190,321
|
|
20230706,120700,476462590,11190,11200,11200,11190,550
|
|
20230706,120600,470307120,11200,11200,11200,11200,0
|
|
20230706,120500,470307120,11200,11200,11200,11200,0
|
|
20230706,120400,470307120,11200,11200,11200,11200,0
|
|
20230706,120300,470307120,11200,11200,11200,11200,1
|
|
20230706,120200,470295920,11200,11200,11200,11200,0
|
|
20230706,120100,470295920,11200,11200,11200,11200,339
|
|
20230706,120000,466499120,11200,11200,11200,11200,0
|
|
20230706,115900,466499120,11200,11200,11200,11200,0
|
|
20230706,115800,466499120,11200,11200,11200,11200,5
|
|
20230706,115700,466443120,11250,11250,11250,11250,0
|
|
20230706,115600,466443120,11250,11250,11250,11250,0
|
|
20230706,115500,466443120,11250,11250,11250,11250,0
|
|
20230706,115400,466443120,11250,11250,11250,11250,0
|
|
20230706,115300,466443120,11250,11250,11250,11250,0
|
|
20230706,115200,466443120,11250,11240,11250,11240,50
|
|
20230706,115100,465880640,11250,11250,11250,11250,34
|
|
20230706,115000,465498140,11250,11250,11250,11250,0
|
|
20230706,114900,465498140,11250,11250,11250,11250,0
|
|
20230706,114800,465498140,11250,11250,11250,11250,2
|
|
20230706,114700,465475640,11190,11190,11190,11190,461
|
|
20230706,114600,460317050,11210,11210,11210,11210,0
|
|
20230706,114500,460317050,11210,11210,11210,11210,0
|
|
20230706,114400,460317050,11210,11190,11210,11190,200
|
|
20230706,114300,458076570,11190,11200,11200,11190,1005
|
|
20230706,114200,446820860,11200,11200,11200,11200,104
|
|
20230706,114100,445656060,11200,11210,11210,11200,523
|
|
20230706,114000,439794070,11210,11210,11210,11210,0
|
|
20230706,113900,439794070,11210,11210,11210,11210,0
|
|
20230706,113800,439794070,11210,11210,11210,11210,30
|
|
20230706,113700,439457770,11210,11210,11210,11210,0
|
|
20230706,113600,439457770,11210,11220,11220,11210,1915
|
|
20230706,113500,417986290,11220,11220,11220,11220,0
|
|
20230706,113400,417986290,11220,11220,11220,11220,0
|
|
20230706,113300,417986290,11220,11220,11220,11220,6
|
|
20230706,113200,417918970,11230,11230,11230,11230,0
|
|
20230706,113100,417918970,11230,11230,11230,11230,175
|
|
20230706,113000,415953720,11230,11230,11230,11230,232
|
|
20230706,112900,413348360,11230,11230,11230,11230,0
|
|
20230706,112800,413348360,11230,11230,11230,11230,1
|
|
20230706,112700,413337130,11230,11230,11230,11230,252
|
|
20230706,112600,410507170,11230,11230,11230,11230,403
|
|
20230706,112500,405981480,11230,11230,11230,11230,0
|
|
20230706,112400,405981480,11230,11230,11230,11230,100
|
|
20230706,112300,404858480,11230,11230,11230,11230,0
|
|
20230706,112200,404858480,11230,11230,11230,11230,0
|
|
20230706,112100,404858480,11230,11230,11230,11230,0
|
|
20230706,112000,404858480,11230,11230,11230,11230,0
|
|
20230706,111900,404858480,11230,11230,11230,11230,55
|
|
20230706,111800,404240830,11230,11230,11230,11230,200
|
|
20230706,111700,401994830,11230,11230,11270,11230,46
|
|
20230706,111600,401477850,11270,11270,11270,11270,0
|
|
20230706,111500,401477850,11270,11270,11270,11270,55
|
|
20230706,111400,400858000,11270,11270,11270,11270,105
|
|
20230706,111300,399674650,11270,11270,11270,11270,0
|
|
20230706,111200,399674650,11270,11270,11270,11270,44
|
|
20230706,111100,399178770,11260,11260,11260,11260,184
|
|
20230706,111000,397106930,11260,11260,11260,11260,26
|
|
20230706,110900,396814170,11220,11230,11230,11220,67
|
|
20230706,110800,396061830,11230,11230,11230,11230,10
|
|
20230706,110700,395949530,11260,11260,11260,11260,0
|
|
20230706,110600,395949530,11260,11260,11260,11260,291
|
|
20230706,110500,392672870,11260,11260,11260,11260,1
|
|
20230706,110400,392661610,11220,11230,11230,11220,503
|
|
20230706,110300,387015450,11230,11240,11250,11230,69
|
|
20230706,110200,386240190,11240,11220,11240,11220,21
|
|
20230706,110100,386004550,11220,11250,11250,11220,21
|
|
20230706,110000,385768900,11220,11220,11220,11220,0
|
|
20230706,105900,385768900,11220,11220,11220,11220,0
|
|
20230706,105800,385768900,11220,11220,11220,11220,0
|
|
20230706,105700,385768900,11220,11230,11230,11220,143
|
|
20230706,105600,384163570,11250,11250,11250,11250,0
|
|
20230706,105500,384163570,11250,11250,11250,11250,15
|
|
20230706,105400,383994820,11260,11260,11260,11260,0
|
|
20230706,105300,383994820,11260,11260,11260,11260,2
|
|
20230706,105200,383972300,11250,11250,11250,11250,488
|
|
20230706,105100,378482300,11230,11250,11250,11230,22
|
|
20230706,105000,378235200,11220,11220,11220,11220,0
|
|
20230706,104900,378235200,11220,11220,11220,11220,0
|
|
20230706,104800,378235200,11220,11220,11220,11220,7
|
|
20230706,104700,378156660,11220,11220,11220,11220,0
|
|
20230706,104600,378156660,11220,11220,11220,11220,0
|
|
20230706,104500,378156660,11220,11220,11220,11220,1
|
|
20230706,104400,378145440,11220,11220,11220,11220,1
|
|
20230706,104300,378134220,11260,11260,11260,11260,11
|
|
20230706,104200,378010360,11260,11260,11260,11260,0
|
|
20230706,104100,378010360,11260,11260,11260,11260,0
|
|
20230706,104000,378010360,11260,11260,11260,11260,0
|
|
20230706,103900,378010360,11260,11260,11260,11260,0
|
|
20230706,103800,378010360,11260,11260,11260,11260,0
|
|
20230706,103700,378010360,11260,11260,11260,11260,0
|
|
20230706,103600,378010360,11260,11220,11260,11210,219
|
|
20230706,103500,375555020,11210,11210,11210,11210,416
|
|
20230706,103400,370891660,11210,11210,11210,11210,1
|
|
20230706,103300,370880450,11230,11230,11230,11230,84
|
|
20230706,103200,369937130,11230,11230,11230,11230,626
|
|
20230706,103100,362907150,11230,11230,11230,11230,0
|
|
20230706,103000,362907150,11230,11230,11230,11230,0
|
|
20230706,102900,362907150,11230,11230,11230,11230,0
|
|
20230706,102800,362907150,11230,11230,11230,11230,0
|
|
20230706,102700,362907150,11230,11230,11230,11230,0
|
|
20230706,102600,362907150,11230,11230,11230,11230,0
|
|
20230706,102500,362907150,11230,11230,11230,11230,0
|
|
20230706,102400,362907150,11230,11230,11230,11230,0
|
|
20230706,102300,362907150,11230,11230,11230,11230,2
|
|
20230706,102200,362884690,11250,11250,11250,11250,0
|
|
20230706,102100,362884690,11250,11250,11250,11250,0
|
|
20230706,102000,362884690,11250,11250,11250,11250,0
|
|
20230706,101900,362884690,11250,11250,11250,11250,0
|
|
20230706,101800,362884690,11250,11250,11250,11250,1
|
|
20230706,101700,362873440,11260,11260,11260,11260,0
|
|
20230706,101600,362873440,11260,11260,11260,11260,0
|
|
20230706,101500,362873440,11260,11260,11260,11260,10
|
|
20230706,101400,362760840,11270,11180,11270,11180,800
|
|
20230706,101300,353800650,11160,11160,11160,11160,800
|
|
20230706,101200,344872650,11170,11170,11170,11170,265
|
|
20230706,101100,341912600,11170,11170,11170,11170,773
|
|
20230706,101000,333278190,11170,11180,11190,11170,166
|
|
20230706,100900,331421430,11180,11190,11190,11180,1111
|
|
20230706,100800,319000090,11190,11200,11200,11190,136
|
|
20230706,100700,317477910,11200,11200,11200,11200,67
|
|
20230706,100600,316727510,11200,11200,11200,11200,27
|
|
20230706,100500,316425110,11200,11200,11200,11200,1211
|
|
20230706,100400,302861910,11210,11210,11210,11210,10
|
|
20230706,100300,302749810,11210,11210,11210,11210,100
|
|
20230706,100200,301628810,11200,11210,11210,11200,173
|
|
20230706,100100,299690030,11210,11210,11210,11210,201
|
|
20230706,100000,297436820,11280,11280,11280,11280,11
|
|
20230706,095900,297312740,11220,11220,11220,11220,115
|
|
20230706,095800,296022440,11280,11280,11280,11280,10
|
|
20230706,095700,295909640,11280,11280,11280,11280,0
|
|
20230706,095600,295909640,11280,11280,11280,11280,0
|
|
20230706,095500,295909640,11280,11280,11280,11280,0
|
|
20230706,095400,295909640,11280,11270,11280,11270,173
|
|
20230706,095300,293959790,11270,11270,11270,11270,0
|
|
20230706,095200,293959790,11270,11270,11270,11270,141
|
|
20230706,095100,292370720,11270,11270,11270,11270,45
|
|
20230706,095000,291863570,11270,11260,11270,11260,449
|
|
20230706,094900,286803630,11260,11260,11260,11260,0
|
|
20230706,094800,286803630,11260,11260,11260,11260,0
|
|
20230706,094700,286803630,11260,11260,11260,11260,1
|
|
20230706,094600,286792370,11270,11270,11270,11270,10
|
|
20230706,094500,286679670,11210,11210,11210,11210,0
|
|
20230706,094400,286679670,11210,11280,11280,11210,270
|
|
20230706,094300,283652900,11290,11290,11290,11290,25
|
|
20230706,094200,283370650,11210,11290,11290,11210,57
|
|
20230706,094100,282730400,11210,11210,11210,11210,0
|
|
20230706,094000,282730400,11210,11210,11210,11210,0
|
|
20230706,093900,282730400,11210,11260,11260,11210,2000
|
|
20230706,093800,260301000,11260,11260,11260,11260,2530
|
|
20230706,093700,231813200,11270,11330,11330,11270,25
|
|
20230706,093600,231531330,11270,11270,11270,11270,349
|
|
20230706,093500,227598100,11270,11360,11360,11270,98
|
|
20230706,093400,226493550,11360,11350,11360,11350,107
|
|
20230706,093300,225279030,11350,11350,11350,11350,2
|
|
20230706,093200,225256330,11360,11360,11360,11360,3
|
|
20230706,093100,225222250,11360,11360,11360,11360,11
|
|
20230706,093000,225097290,11360,11290,11360,11290,125
|
|
20230706,092900,223680000,11290,11280,11290,11280,318
|
|
20230706,092800,220092490,11250,11240,11250,11230,111
|
|
20230706,092700,218845010,11280,11280,11280,11280,10
|
|
20230706,092600,218732210,11280,11270,11280,11240,2457
|
|
20230706,092500,191101210,11280,11290,11290,11280,138
|
|
20230706,092400,189544040,11300,11300,11300,11300,216
|
|
20230706,092300,187103240,11290,11300,11300,11290,84
|
|
20230706,092200,186154070,11320,11280,11320,11280,485
|
|
20230706,092100,180673230,11280,11230,11280,11230,558
|
|
20230706,092000,174393730,11230,11120,11230,11110,1013
|
|
20230706,091900,163073900,11110,11110,11110,11110,0
|
|
20230706,091800,163073900,11110,11170,11170,11110,230
|
|
20230706,091700,160513640,11180,11180,11180,11180,222
|
|
20230706,091600,158031680,11180,11180,11180,11180,799
|
|
20230706,091500,149098860,11230,11170,11230,11170,215
|
|
20230706,091400,146691010,11170,11100,11170,11100,1372
|
|
20230706,091300,131388440,11100,11160,11160,11100,1008
|
|
20230706,091200,120195710,11160,11170,11170,11160,265
|
|
20230706,091100,117237310,11170,11170,11170,11170,6
|
|
20230706,091000,117170290,11170,11170,11170,11170,1
|
|
20230706,090900,117159120,11170,11180,11180,11170,330
|
|
20230706,090800,113472530,11180,11180,11180,11180,251
|
|
20230706,090700,110666350,11210,11210,11210,11210,947
|
|
20230706,090600,100050480,11210,11210,11210,11210,90
|
|
20230706,090500,99041580,11210,11210,11210,11200,3325
|
|
20230706,090400,61793000,11210,11220,11220,11210,591
|
|
20230706,090300,55167480,11210,11210,11210,11210,511
|
|
20230706,090200,49439170,11210,11200,11210,11200,1063
|
|
20230706,090100,37531030,11200,11290,11290,11200,3104
|
|
20230706,090000,2611000,11360,11360,11360,11360,210
|