581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,183700,1220042570,6020,6020,6020,6020,0
|
|
20230706,183600,1220042570,6020,6020,6020,6020,0
|
|
20230706,183500,1220042570,6020,6020,6020,6020,0
|
|
20230706,183400,1220042570,6020,6020,6020,6020,0
|
|
20230706,183300,1220042570,6020,6020,6020,6020,0
|
|
20230706,183200,1220042570,6020,6020,6020,6020,0
|
|
20230706,183100,1220042570,6020,6020,6020,6020,0
|
|
20230706,183000,1220042570,6020,6020,6020,6020,0
|
|
20230706,182900,1220042570,6020,6020,6020,6020,0
|
|
20230706,182800,1220042570,6020,6020,6020,6020,0
|
|
20230706,182700,1220042570,6020,6020,6020,6020,0
|
|
20230706,182600,1220042570,6020,6020,6020,6020,0
|
|
20230706,182500,1220042570,6020,6020,6020,6020,0
|
|
20230706,182400,1220042570,6020,6020,6020,6020,0
|
|
20230706,182300,1220042570,6020,6020,6020,6020,0
|
|
20230706,182200,1220042570,6020,6020,6020,6020,0
|
|
20230706,182100,1220042570,6020,6020,6020,6020,0
|
|
20230706,182000,1220042570,6020,6020,6020,6020,0
|
|
20230706,181900,1220042570,6020,6020,6020,6020,0
|
|
20230706,181800,1220042570,6020,6020,6020,6020,0
|
|
20230706,181700,1220042570,6020,6020,6020,6020,0
|
|
20230706,181600,1220042570,6020,6020,6020,6020,0
|
|
20230706,181500,1220042570,6020,6020,6020,6020,0
|
|
20230706,181400,1220042570,6020,6020,6020,6020,0
|
|
20230706,181300,1220042570,6020,6020,6020,6020,0
|
|
20230706,181200,1220042570,6020,6020,6020,6020,0
|
|
20230706,181100,1220042570,6020,6020,6020,6020,0
|
|
20230706,181000,1220042570,6020,6020,6020,6020,0
|
|
20230706,180900,1220042570,6020,6020,6020,6020,0
|
|
20230706,180800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,180700,1220042570,6020,6020,6020,6020,0
|
|
20230706,180600,1220042570,6020,6020,6020,6020,0
|
|
20230706,180500,1220042570,6020,6020,6020,6020,0
|
|
20230706,180400,1220042570,6020,6020,6020,6020,0
|
|
20230706,180300,1220042570,6020,6020,6020,6020,0
|
|
20230706,180200,1220042570,6020,6020,6020,6020,0
|
|
20230706,180100,1220042570,6020,6020,6020,6020,0
|
|
20230706,180000,1220042570,6020,6020,6020,6020,0
|
|
20230706,175900,1220042570,6020,6020,6020,6020,0
|
|
20230706,175800,1220042570,6020,6020,6020,6020,0
|
|
20230706,175700,1220042570,6020,6020,6020,6020,0
|
|
20230706,175600,1220042570,6020,6020,6020,6020,0
|
|
20230706,175500,1220042570,6020,6020,6020,6020,0
|
|
20230706,175400,1220042570,6020,6020,6020,6020,0
|
|
20230706,175300,1220042570,6020,6020,6020,6020,0
|
|
20230706,175200,1220042570,6020,6020,6020,6020,0
|
|
20230706,175100,1220042570,6020,6020,6020,6020,0
|
|
20230706,175000,1220042570,6020,6020,6020,6020,0
|
|
20230706,174900,1220042570,6020,6020,6020,6020,0
|
|
20230706,174800,1220042570,6020,6020,6020,6020,0
|
|
20230706,174700,1220042570,6020,6020,6020,6020,0
|
|
20230706,174600,1220042570,6020,6020,6020,6020,0
|
|
20230706,174500,1220042570,6020,6020,6020,6020,0
|
|
20230706,174400,1220042570,6020,6020,6020,6020,0
|
|
20230706,174300,1220042570,6020,6020,6020,6020,0
|
|
20230706,174200,1220042570,6020,6020,6020,6020,0
|
|
20230706,174100,1220042570,6020,6020,6020,6020,0
|
|
20230706,174000,1220042570,6020,6020,6020,6020,0
|
|
20230706,173900,1220042570,6020,6020,6020,6020,0
|
|
20230706,173800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,173700,1220042570,6020,6020,6020,6020,0
|
|
20230706,173600,1220042570,6020,6020,6020,6020,0
|
|
20230706,173500,1220042570,6020,6020,6020,6020,0
|
|
20230706,173400,1220042570,6020,6020,6020,6020,0
|
|
20230706,173300,1220042570,6020,6020,6020,6020,0
|
|
20230706,173200,1220042570,6020,6020,6020,6020,0
|
|
20230706,173100,1220042570,6020,6020,6020,6020,0
|
|
20230706,173000,1220042570,6020,6020,6020,6020,0
|
|
20230706,172900,1220042570,6020,6020,6020,6020,0
|
|
20230706,172800,1220042570,6020,6020,6020,6020,0
|
|
20230706,172700,1220042570,6020,6020,6020,6020,0
|
|
20230706,172600,1220042570,6020,6020,6020,6020,0
|
|
20230706,172500,1220042570,6020,6020,6020,6020,0
|
|
20230706,172400,1220042570,6020,6020,6020,6020,0
|
|
20230706,172300,1220042570,6020,6020,6020,6020,0
|
|
20230706,172200,1220042570,6020,6020,6020,6020,0
|
|
20230706,172100,1220042570,6020,6020,6020,6020,0
|
|
20230706,172000,1220042570,6020,6020,6020,6020,0
|
|
20230706,171900,1220042570,6020,6020,6020,6020,0
|
|
20230706,171800,1220042570,6020,6020,6020,6020,0
|
|
20230706,171700,1220042570,6020,6020,6020,6020,0
|
|
20230706,171600,1220042570,6020,6020,6020,6020,0
|
|
20230706,171500,1220042570,6020,6020,6020,6020,0
|
|
20230706,171400,1220042570,6020,6020,6020,6020,0
|
|
20230706,171300,1220042570,6020,6020,6020,6020,0
|
|
20230706,171200,1220042570,6020,6020,6020,6020,0
|
|
20230706,171100,1220042570,6020,6020,6020,6020,0
|
|
20230706,171000,1220042570,6020,6020,6020,6020,0
|
|
20230706,170900,1220042570,6020,6020,6020,6020,0
|
|
20230706,170800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,170700,1220042570,6020,6020,6020,6020,0
|
|
20230706,170600,1220042570,6020,6020,6020,6020,0
|
|
20230706,170500,1220042570,6020,6020,6020,6020,0
|
|
20230706,170400,1220042570,6020,6020,6020,6020,0
|
|
20230706,170300,1220042570,6020,6020,6020,6020,0
|
|
20230706,170200,1220042570,6020,6020,6020,6020,0
|
|
20230706,170100,1220042570,6020,6020,6020,6020,0
|
|
20230706,170000,1220042570,6020,6020,6020,6020,0
|
|
20230706,165900,1220042570,6020,6020,6020,6020,0
|
|
20230706,165800,1220042570,6020,6020,6020,6020,0
|
|
20230706,165700,1220042570,6020,6020,6020,6020,0
|
|
20230706,165600,1220042570,6020,6020,6020,6020,0
|
|
20230706,165500,1220042570,6020,6020,6020,6020,0
|
|
20230706,165400,1220042570,6020,6020,6020,6020,0
|
|
20230706,165300,1220042570,6020,6020,6020,6020,0
|
|
20230706,165200,1220042570,6020,6020,6020,6020,0
|
|
20230706,165100,1220042570,6020,6020,6020,6020,0
|
|
20230706,165000,1220042570,6020,6020,6020,6020,0
|
|
20230706,164900,1220042570,6020,6020,6020,6020,0
|
|
20230706,164800,1220042570,6020,6020,6020,6020,0
|
|
20230706,164700,1220042570,6020,6020,6020,6020,0
|
|
20230706,164600,1220042570,6020,6020,6020,6020,0
|
|
20230706,164500,1220042570,6020,6020,6020,6020,0
|
|
20230706,164400,1220042570,6020,6020,6020,6020,0
|
|
20230706,164300,1220042570,6020,6020,6020,6020,0
|
|
20230706,164200,1220042570,6020,6020,6020,6020,0
|
|
20230706,164100,1220042570,6020,6020,6020,6020,0
|
|
20230706,164000,1220042570,6020,6020,6020,6020,0
|
|
20230706,163900,1220042570,6020,6020,6020,6020,0
|
|
20230706,163800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,163700,1220042570,6020,6020,6020,6020,0
|
|
20230706,163600,1220042570,6020,6020,6020,6020,0
|
|
20230706,163500,1220042570,6020,6020,6020,6020,0
|
|
20230706,163400,1220042570,6020,6020,6020,6020,0
|
|
20230706,163300,1220042570,6020,6020,6020,6020,0
|
|
20230706,163200,1220042570,6020,6020,6020,6020,0
|
|
20230706,163100,1220042570,6020,6020,6020,6020,0
|
|
20230706,163000,1220042570,6020,6020,6020,6020,0
|
|
20230706,162900,1220042570,6020,6020,6020,6020,0
|
|
20230706,162800,1220042570,6020,6020,6020,6020,0
|
|
20230706,162700,1220042570,6020,6020,6020,6020,0
|
|
20230706,162600,1220042570,6020,6020,6020,6020,0
|
|
20230706,162500,1220042570,6020,6020,6020,6020,0
|
|
20230706,162400,1220042570,6020,6020,6020,6020,0
|
|
20230706,162300,1220042570,6020,6020,6020,6020,0
|
|
20230706,162200,1220042570,6020,6020,6020,6020,0
|
|
20230706,162100,1220042570,6020,6020,6020,6020,0
|
|
20230706,162000,1220042570,6020,6020,6020,6020,0
|
|
20230706,161900,1220042570,6020,6020,6020,6020,0
|
|
20230706,161800,1220042570,6020,6020,6020,6020,0
|
|
20230706,161700,1220042570,6020,6020,6020,6020,0
|
|
20230706,161600,1220042570,6020,6020,6020,6020,0
|
|
20230706,161500,1220042570,6020,6020,6020,6020,0
|
|
20230706,161400,1220042570,6020,6020,6020,6020,0
|
|
20230706,161300,1220042570,6020,6020,6020,6020,0
|
|
20230706,161200,1220042570,6020,6020,6020,6020,0
|
|
20230706,161100,1220042570,6020,6020,6020,6020,0
|
|
20230706,161000,1220042570,6020,6020,6020,6020,0
|
|
20230706,160900,1220042570,6020,6020,6020,6020,0
|
|
20230706,160800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,160700,1220042570,6020,6020,6020,6020,0
|
|
20230706,160600,1220042570,6020,6020,6020,6020,0
|
|
20230706,160500,1220042570,6020,6020,6020,6020,0
|
|
20230706,160400,1220042570,6020,6020,6020,6020,0
|
|
20230706,160300,1220042570,6020,6020,6020,6020,0
|
|
20230706,160200,1220042570,6020,6020,6020,6020,0
|
|
20230706,160100,1220042570,6020,6020,6020,6020,0
|
|
20230706,160000,1220042570,6020,6020,6020,6020,0
|
|
20230706,155900,1220042570,6020,6020,6020,6020,0
|
|
20230706,155800,1220042570,6020,6020,6020,6020,0
|
|
20230706,155700,1220042570,6020,6020,6020,6020,0
|
|
20230706,155600,1220042570,6020,6020,6020,6020,0
|
|
20230706,155500,1220042570,6020,6020,6020,6020,0
|
|
20230706,155400,1220042570,6020,6020,6020,6020,0
|
|
20230706,155300,1220042570,6020,6020,6020,6020,0
|
|
20230706,155200,1220042570,6020,6020,6020,6020,0
|
|
20230706,155100,1220042570,6020,6020,6020,6020,0
|
|
20230706,155000,1220042570,6020,6020,6020,6020,0
|
|
20230706,154900,1220042570,6020,6020,6020,6020,0
|
|
20230706,154800,1220042570,6020,6020,6020,6020,0
|
|
20230706,154700,1220042570,6020,6020,6020,6020,0
|
|
20230706,154600,1220042570,6020,6020,6020,6020,0
|
|
20230706,154500,1220042570,6020,6020,6020,6020,0
|
|
20230706,154400,1220042570,6020,6020,6020,6020,0
|
|
20230706,154300,1220042570,6020,6020,6020,6020,0
|
|
20230706,154200,1220042570,6020,6020,6020,6020,0
|
|
20230706,154100,1220042570,6020,6020,6020,6020,0
|
|
20230706,154000,1220042570,6020,6020,6020,6020,0
|
|
20230706,153900,1220042570,6020,6020,6020,6020,0
|
|
20230706,153800,1220042570,6020,6020,6020,6020,3615
|
|
20230706,153700,1220042570,6020,6020,6020,6020,0
|
|
20230706,153600,1220042570,6020,6020,6020,6020,0
|
|
20230706,153500,1220042570,6020,6020,6020,6020,0
|
|
20230706,153400,1220042570,6020,6020,6020,6020,0
|
|
20230706,153300,1220042570,6020,6020,6020,6020,0
|
|
20230706,153200,1220042570,6020,6020,6020,6020,0
|
|
20230706,153100,1220042570,6020,6020,6020,6020,0
|
|
20230706,153000,1220042570,6020,6020,6020,6020,3615
|
|
20230706,152900,1198280270,6020,6020,6020,6020,0
|
|
20230706,152800,1198280270,6020,6020,6020,6020,0
|
|
20230706,152700,1198280270,6020,6020,6020,6020,0
|
|
20230706,152600,1198280270,6020,6020,6020,6020,0
|
|
20230706,152500,1198280270,6020,6020,6020,6020,0
|
|
20230706,152400,1198280270,6020,6020,6020,6020,0
|
|
20230706,152300,1198280270,6020,6020,6020,6020,0
|
|
20230706,152200,1198280270,6020,6020,6020,6020,0
|
|
20230706,152100,1198280270,6020,6020,6020,6020,0
|
|
20230706,152000,1198280270,6020,6020,6020,6020,0
|
|
20230706,151900,1198280270,6020,6030,6030,6020,378
|
|
20230706,151800,1196001260,6030,6020,6030,6010,3284
|
|
20230706,151700,1176215520,6020,6020,6030,6010,390
|
|
20230706,151600,1173867850,6030,6020,6030,6020,100
|
|
20230706,151500,1173265760,6020,6030,6030,6020,91
|
|
20230706,151400,1172717840,6020,6030,6030,6010,278
|
|
20230706,151300,1171045470,6020,6020,6020,6010,237
|
|
20230706,151200,1169619230,6020,6020,6020,6020,273
|
|
20230706,151100,1167975770,6020,6020,6020,6020,3
|
|
20230706,151000,1167957710,6020,6020,6020,6010,395
|
|
20230706,150900,1165581710,6020,6020,6020,6020,250
|
|
20230706,150800,1164076710,6020,6020,6020,6020,266
|
|
20230706,150700,1162475390,6020,6010,6030,6010,182
|
|
20230706,150600,1161380530,6030,6020,6030,6020,686
|
|
20230706,150500,1157244980,6020,6020,6020,6010,148
|
|
20230706,150400,1156354170,6020,6020,6020,6020,317
|
|
20230706,150300,1154445830,6020,6020,6020,6010,145
|
|
20230706,150200,1153572950,6030,6020,6030,6020,2
|
|
20230706,150100,1153560900,6020,6030,6030,6020,3189
|
|
20230706,150000,1134361520,6030,6030,6030,6030,166
|
|
20230706,145900,1133360540,6030,6020,6030,6020,2099
|
|
20230706,145800,1120723570,6020,6030,6030,6020,170
|
|
20230706,145700,1119699470,6020,6030,6030,6020,376
|
|
20230706,145600,1117434950,6020,6020,6020,6020,100
|
|
20230706,145500,1116832950,6030,6020,6040,6020,2113
|
|
20230706,145400,1104099520,6030,6030,6030,6030,1436
|
|
20230706,145300,1095440440,6040,6040,6040,6040,3
|
|
20230706,145200,1095422320,6040,6050,6050,6030,803
|
|
20230706,145100,1090578190,6030,6040,6040,6030,3231
|
|
20230706,145000,1071079500,6040,6050,6050,6040,618
|
|
20230706,144900,1067345880,6050,6040,6050,6040,329
|
|
20230706,144800,1065358620,6050,6050,6050,6050,404
|
|
20230706,144700,1062914420,6050,6050,6050,6050,3
|
|
20230706,144600,1062896270,6050,6050,6050,6050,0
|
|
20230706,144500,1062896270,6050,6050,6050,6050,2
|
|
20230706,144400,1062884170,6050,6050,6050,6050,2
|
|
20230706,144300,1062872070,6050,6050,6050,6050,0
|
|
20230706,144200,1062872070,6050,6050,6050,6050,0
|
|
20230706,144100,1062872070,6050,6050,6050,6050,0
|
|
20230706,144000,1062872070,6050,6050,6050,6050,400
|
|
20230706,143900,1060452070,6050,6050,6050,6050,117
|
|
20230706,143800,1059744220,6050,6050,6050,6050,51
|
|
20230706,143700,1059435670,6050,6050,6050,6050,89
|
|
20230706,143600,1058897220,6050,6050,6050,6050,0
|
|
20230706,143500,1058897220,6050,6050,6050,6050,20
|
|
20230706,143400,1058776220,6050,6050,6050,6050,120
|
|
20230706,143300,1058050220,6050,6060,6060,6050,210
|
|
20230706,143200,1056779620,6060,6060,6060,6060,7
|
|
20230706,143100,1056737200,6060,6060,6060,6060,0
|
|
20230706,143000,1056737200,6060,6050,6060,6050,22
|
|
20230706,142900,1056604000,6050,6050,6050,6050,83
|
|
20230706,142800,1056101850,6050,6050,6050,6040,173
|
|
20230706,142700,1055055220,6050,6050,6050,6050,9
|
|
20230706,142600,1055000770,6050,6050,6050,6050,0
|
|
20230706,142500,1055000770,6050,6050,6050,6050,1
|
|
20230706,142400,1054994720,6050,6050,6050,6050,0
|
|
20230706,142300,1054994720,6050,6050,6050,6050,200
|
|
20230706,142200,1053784720,6050,6050,6050,6050,1100
|
|
20230706,142100,1047129720,6050,6050,6050,6050,1
|
|
20230706,142000,1047123670,6050,6050,6050,6050,50
|
|
20230706,141900,1046821170,6050,6050,6050,6050,5
|
|
20230706,141800,1046790920,6050,6050,6050,6050,110
|
|
20230706,141700,1046125420,6050,6040,6050,6040,316
|
|
20230706,141600,1044216620,6050,6040,6050,6040,33
|
|
20230706,141500,1044017170,6040,6040,6040,6040,34
|
|
20230706,141400,1043811810,6050,6050,6050,6050,82
|
|
20230706,141300,1043315710,6050,6050,6050,6050,2
|
|
20230706,141200,1043303610,6050,6050,6050,6050,77
|
|
20230706,141100,1042837760,6050,6050,6050,6050,500
|
|
20230706,141000,1039812760,6050,6050,6050,6050,20
|
|
20230706,140900,1039691760,6050,6050,6050,6050,0
|
|
20230706,140800,1039691760,6050,6050,6050,6050,0
|
|
20230706,140700,1039691760,6050,6050,6050,6050,50
|
|
20230706,140600,1039389260,6050,6050,6050,6050,5
|
|
20230706,140500,1039359010,6050,6040,6050,6040,727
|
|
20230706,140400,1034967730,6040,6030,6040,6030,1475
|
|
20230706,140300,1026063480,6040,6050,6050,6040,1042
|
|
20230706,140200,1019769210,6050,6050,6050,6050,3
|
|
20230706,140100,1019751060,6040,6040,6040,6040,30
|
|
20230706,140000,1019569860,6040,6040,6040,6040,80
|
|
20230706,135900,1019086660,6040,6040,6040,6040,34
|
|
20230706,135800,1018881300,6030,6030,6030,6030,21
|
|
20230706,135700,1018754670,6040,6040,6040,6040,4
|
|
20230706,135600,1018730510,6030,6030,6030,6030,0
|
|
20230706,135500,1018730510,6030,6030,6030,6030,210
|
|
20230706,135400,1017464210,6020,6030,6030,6020,15
|
|
20230706,135300,1017373810,6030,6030,6030,6020,1024
|
|
20230706,135200,1011209090,6030,6030,6030,6030,168
|
|
20230706,135100,1010196050,6030,6030,6030,6020,34
|
|
20230706,135000,1009991330,6030,6030,6030,6030,2
|
|
20230706,134900,1009979270,6030,6030,6030,6030,1
|
|
20230706,134800,1009973240,6030,6030,6030,6030,2360
|
|
20230706,134700,995742440,6030,6030,6030,6030,500
|
|
20230706,134600,992727440,6040,6040,6040,6040,0
|
|
20230706,134500,992727440,6040,6040,6040,6040,0
|
|
20230706,134400,992727440,6040,6020,6040,6020,147
|
|
20230706,134300,991840260,6020,6020,6020,6020,767
|
|
20230706,134200,987222920,6020,6020,6020,6020,1926
|
|
20230706,134100,975628400,6020,6020,6020,6020,0
|
|
20230706,134000,975628400,6020,6020,6020,6020,600
|
|
20230706,133900,972016400,6030,6030,6030,6030,0
|
|
20230706,133800,972016400,6030,6030,6030,6030,100
|
|
20230706,133700,971413400,6030,6030,6030,6030,0
|
|
20230706,133600,971413400,6030,6030,6030,6030,680
|
|
20230706,133500,967313000,6030,6030,6030,6030,15
|
|
20230706,133400,967222550,6030,6030,6030,6030,20
|
|
20230706,133300,967101950,6030,6030,6030,6030,353
|
|
20230706,133200,964973360,6020,6030,6030,6020,234
|
|
20230706,133100,963563340,6030,6030,6030,6030,360
|
|
20230706,133000,961392540,6030,6030,6030,6030,0
|
|
20230706,132900,961392540,6030,6030,6030,6030,0
|
|
20230706,132800,961392540,6030,6030,6030,6030,294
|
|
20230706,132700,959619720,6040,6040,6040,6040,0
|
|
20230706,132600,959619720,6040,6040,6040,6040,0
|
|
20230706,132500,959619720,6040,6040,6040,6040,0
|
|
20230706,132400,959619720,6040,6040,6040,6040,0
|
|
20230706,132300,959619720,6040,6040,6040,6040,1051
|
|
20230706,132200,953271680,6040,6040,6040,6040,850
|
|
20230706,132100,948137680,6040,6040,6040,6040,146
|
|
20230706,132000,947255840,6040,6040,6040,6040,0
|
|
20230706,131900,947255840,6040,6030,6040,6030,430
|
|
20230706,131800,944661940,6020,6030,6030,6020,601
|
|
20230706,131700,941039910,6030,6030,6030,6030,3923
|
|
20230706,131600,917384220,6030,6040,6040,6030,214
|
|
20230706,131500,916093660,6040,6030,6040,6030,10
|
|
20230706,131400,916033310,6040,6040,6040,6040,5
|
|
20230706,131300,916003110,6040,6040,6040,6030,509
|
|
20230706,131200,912931740,6040,6040,6040,6040,419
|
|
20230706,131100,910400980,6030,6030,6030,6030,301
|
|
20230706,131000,908585950,6030,6030,6030,6030,700
|
|
20230706,130900,904364950,6020,6020,6020,6020,0
|
|
20230706,130800,904364950,6020,6020,6020,6020,0
|
|
20230706,130700,904364950,6020,6030,6040,6020,122
|
|
20230706,130600,903628690,6020,6020,6020,6020,147
|
|
20230706,130500,902743750,6030,6040,6040,6030,3811
|
|
20230706,130400,879762720,6030,6030,6030,6030,210
|
|
20230706,130300,878496420,6040,6030,6040,6030,2
|
|
20230706,130200,878484350,6040,6030,6040,6030,750
|
|
20230706,130100,873956350,6040,6040,6040,6030,364
|
|
20230706,130000,871760790,6040,6040,6040,6030,687
|
|
20230706,125900,867618050,6030,6030,6030,6030,0
|
|
20230706,125800,867618050,6030,6030,6030,6030,0
|
|
20230706,125700,867618050,6030,6040,6040,6030,350
|
|
20230706,125600,865506550,6040,6040,6040,6040,100
|
|
20230706,125500,864902550,6030,6030,6030,6030,65
|
|
20230706,125400,864510600,6030,6030,6030,6030,102
|
|
20230706,125300,863895540,6030,6030,6030,6030,90
|
|
20230706,125200,863352840,6030,6030,6030,6030,521
|
|
20230706,125100,860211210,6030,6030,6030,6020,4532
|
|
20230706,125000,832883260,6040,6050,6050,6040,190
|
|
20230706,124900,831734660,6040,6040,6040,6040,100
|
|
20230706,124800,831130660,6050,6040,6050,6040,127
|
|
20230706,124700,830363340,6040,6040,6040,6040,74
|
|
20230706,124600,829916380,6040,6050,6050,6040,2358
|
|
20230706,124500,815671060,6050,6050,6050,6050,0
|
|
20230706,124400,815671060,6050,6050,6050,6050,1
|
|
20230706,124300,815665010,6050,6040,6050,6040,68
|
|
20230706,124200,815254210,6040,6040,6040,6040,350
|
|
20230706,124100,813140210,6040,6030,6040,6030,111
|
|
20230706,124000,812469870,6030,6030,6030,6030,1750
|
|
20230706,123900,801917370,6040,6040,6040,6040,4
|
|
20230706,123800,801893210,6040,6050,6050,6040,1680
|
|
20230706,123700,791743010,6050,6050,6050,6050,0
|
|
20230706,123600,791743010,6050,6040,6050,6040,727
|
|
20230706,123500,787346930,6040,6040,6040,6040,200
|
|
20230706,123400,786138930,6040,6040,6040,6040,1484
|
|
20230706,123300,777175570,6040,6050,6050,6040,5988
|
|
20230706,123200,740949170,6050,6050,6050,6050,100
|
|
20230706,123100,740344170,6050,6080,6080,6050,5820
|
|
20230706,123000,705130170,6060,6050,6080,6050,564
|
|
20230706,122900,701712460,6050,6060,6060,6050,300
|
|
20230706,122800,699895460,6060,6060,6060,6060,0
|
|
20230706,122700,699895460,6060,6070,6070,6060,1743
|
|
20230706,122600,689330690,6070,6070,6070,6070,102
|
|
20230706,122500,688711550,6070,6070,6070,6070,1
|
|
20230706,122400,688705480,6070,6070,6070,6070,106
|
|
20230706,122300,688062060,6070,6070,6070,6070,606
|
|
20230706,122200,684383640,6070,6070,6070,6070,591
|
|
20230706,122100,680796270,6070,6060,6070,6060,379
|
|
20230706,122000,678498520,6070,6070,6070,6060,512
|
|
20230706,121900,675395760,6070,6070,6070,6070,95
|
|
20230706,121800,674819110,6090,6090,6090,6090,0
|
|
20230706,121700,674819110,6090,6090,6090,6090,0
|
|
20230706,121600,674819110,6090,6090,6090,6090,0
|
|
20230706,121500,674819110,6090,6090,6090,6090,0
|
|
20230706,121400,674819110,6090,6090,6090,6090,0
|
|
20230706,121300,674819110,6090,6090,6090,6090,0
|
|
20230706,121200,674819110,6090,6090,6090,6090,0
|
|
20230706,121100,674819110,6090,6090,6090,6090,2
|
|
20230706,121000,674806930,6070,6070,6070,6070,82
|
|
20230706,120900,674309190,6070,6070,6070,6070,0
|
|
20230706,120800,674309190,6070,6070,6070,6070,22
|
|
20230706,120700,674175650,6070,6070,6070,6070,10
|
|
20230706,120600,674114950,6070,6070,6070,6070,0
|
|
20230706,120500,674114950,6070,6070,6070,6070,0
|
|
20230706,120400,674114950,6070,6070,6070,6070,0
|
|
20230706,120300,674114950,6070,6070,6070,6070,286
|
|
20230706,120200,672378930,6070,6070,6070,6070,0
|
|
20230706,120100,672378930,6070,6070,6070,6070,169
|
|
20230706,120000,671353100,6060,6060,6060,6060,5
|
|
20230706,115900,671322800,6060,6060,6060,6060,0
|
|
20230706,115800,671322800,6060,6060,6060,6060,250
|
|
20230706,115700,669807800,6060,6060,6060,6060,0
|
|
20230706,115600,669807800,6060,6060,6060,6060,0
|
|
20230706,115500,669807800,6060,6060,6060,6060,1
|
|
20230706,115400,669801740,6060,6060,6060,6060,200
|
|
20230706,115300,668589740,6060,6060,6060,6060,30
|
|
20230706,115200,668407940,6060,6060,6060,6060,23
|
|
20230706,115100,668268560,6070,6070,6070,6070,30
|
|
20230706,115000,668086460,6070,6070,6070,6070,336
|
|
20230706,114900,666046940,6060,6060,6060,6060,0
|
|
20230706,114800,666046940,6060,6060,6060,6060,0
|
|
20230706,114700,666046940,6060,6060,6060,6060,0
|
|
20230706,114600,666046940,6060,6070,6070,6060,325
|
|
20230706,114500,664074440,6060,6070,6070,6060,451
|
|
20230706,114400,661341370,6070,6070,6070,6070,0
|
|
20230706,114300,661341370,6070,6070,6070,6070,0
|
|
20230706,114200,661341370,6070,6070,6070,6070,2
|
|
20230706,114100,661329230,6070,6070,6070,6070,100
|
|
20230706,114000,660722230,6070,6070,6070,6070,364
|
|
20230706,113900,658512750,6070,6070,6070,6070,0
|
|
20230706,113800,658512750,6070,6070,6070,6070,311
|
|
20230706,113700,656624980,6060,6070,6070,6060,5753
|
|
20230706,113600,621761740,6070,6070,6070,6070,50
|
|
20230706,113500,621458240,6090,6090,6090,6090,1
|
|
20230706,113400,621452150,6080,6080,6080,6080,300
|
|
20230706,113300,619628150,6080,6090,6090,6080,8
|
|
20230706,113200,619579480,6090,6090,6090,6090,0
|
|
20230706,113100,619579480,6090,6090,6090,6090,20
|
|
20230706,113000,619457680,6060,6080,6080,6060,640
|
|
20230706,112900,615577370,6090,6090,6090,6090,10
|
|
20230706,112800,615516470,6090,6090,6090,6090,6
|
|
20230706,112700,615479930,6070,6070,6070,6070,0
|
|
20230706,112600,615479930,6070,6070,6090,6070,1003
|
|
20230706,112500,609391700,6060,6080,6080,6060,323
|
|
20230706,112400,607432040,6080,6080,6080,6080,103
|
|
20230706,112300,606805800,6070,6070,6070,6070,0
|
|
20230706,112200,606805800,6070,6070,6070,6070,0
|
|
20230706,112100,606805800,6070,6070,6070,6070,227
|
|
20230706,112000,605427910,6070,6080,6080,6070,1266
|
|
20230706,111900,597740030,6080,6080,6080,6080,345
|
|
20230706,111800,595642430,6090,6090,6090,6090,35
|
|
20230706,111700,595429280,6090,6080,6090,6080,432
|
|
20230706,111600,592800400,6090,6090,6090,6090,10
|
|
20230706,111500,592739500,6090,6090,6090,6090,10
|
|
20230706,111400,592678600,6090,6080,6090,6070,3881
|
|
20230706,111300,569058130,6080,6080,6080,6080,104
|
|
20230706,111200,568425810,6080,6080,6080,6080,0
|
|
20230706,111100,568425810,6080,6080,6090,6080,308
|
|
20230706,111000,566553140,6080,6090,6090,6080,1045
|
|
20230706,110900,560199340,6090,6090,6090,6090,104
|
|
20230706,110800,559565980,6080,6080,6080,6080,290
|
|
20230706,110700,557802780,6090,6090,6090,6090,219
|
|
20230706,110600,556469070,6090,6090,6090,6090,143
|
|
20230706,110500,555598200,6090,6090,6090,6090,8
|
|
20230706,110400,555549480,6090,6090,6090,6090,183
|
|
20230706,110300,554435010,6090,6090,6090,6090,2
|
|
20230706,110200,554422830,6080,6090,6090,6080,2612
|
|
20230706,110100,538528750,6090,6100,6100,6090,678
|
|
20230706,110000,534399710,6090,6090,6090,6090,0
|
|
20230706,105900,534399710,6090,6090,6090,6090,0
|
|
20230706,105800,534399710,6090,6090,6090,6090,12
|
|
20230706,105700,534326630,6090,6090,6090,6090,0
|
|
20230706,105600,534326630,6090,6080,6090,6080,54
|
|
20230706,105500,533998270,6090,6080,6090,6080,18
|
|
20230706,105400,533888660,6090,6090,6090,6090,19
|
|
20230706,105300,533772950,6090,6090,6090,6090,617
|
|
20230706,105200,530015420,6090,6100,6100,6090,5
|
|
20230706,105100,529984940,6090,6090,6090,6090,6
|
|
20230706,105000,529948400,6090,6090,6100,6090,406
|
|
20230706,104900,527475850,6100,6090,6100,6090,42
|
|
20230706,104800,527219740,6100,6100,6100,6100,10
|
|
20230706,104700,527158740,6100,6100,6100,6100,15
|
|
20230706,104600,527067240,6100,6100,6100,6100,11
|
|
20230706,104500,527000140,6090,6100,6100,6090,5
|
|
20230706,104400,526969660,6090,6090,6090,6090,64
|
|
20230706,104300,526579900,6090,6090,6100,6090,125
|
|
20230706,104200,525818630,6100,6090,6100,6090,9
|
|
20230706,104100,525763810,6080,6090,6090,6080,404
|
|
20230706,104000,523304490,6090,6090,6090,6090,202
|
|
20230706,103900,522074310,6090,6100,6100,6090,243
|
|
20230706,103800,520594410,6100,6100,6100,6100,0
|
|
20230706,103700,520594410,6100,6100,6100,6100,37
|
|
20230706,103600,520368710,6100,6100,6100,6100,0
|
|
20230706,103500,520368710,6100,6090,6100,6090,17
|
|
20230706,103400,520265020,6090,6080,6100,6080,78
|
|
20230706,103300,519790180,6080,6090,6090,6080,116
|
|
20230706,103200,519083840,6090,6090,6090,6090,244
|
|
20230706,103100,517597880,6090,6090,6090,6090,207
|
|
20230706,103000,516337250,6080,6080,6080,6080,187
|
|
20230706,102900,515200290,6080,6080,6080,6080,526
|
|
20230706,102800,512002210,6090,6100,6100,6090,2517
|
|
20230706,102700,496672630,6100,6090,6100,6090,530
|
|
20230706,102600,493444880,6100,6100,6100,6100,115
|
|
20230706,102500,492743380,6100,6100,6100,6100,200
|
|
20230706,102400,491523380,6100,6100,6100,6100,111
|
|
20230706,102300,490846280,6100,6100,6100,6100,101
|
|
20230706,102200,490230180,6090,6100,6100,6090,1279
|
|
20230706,102100,482440060,6090,6100,6100,6090,762
|
|
20230706,102000,477796830,6100,6110,6110,6100,10
|
|
20230706,101900,477735740,6100,6090,6100,6090,619
|
|
20230706,101800,473961610,6090,6090,6090,6090,1182
|
|
20230706,101700,466763230,6090,6090,6090,6090,0
|
|
20230706,101600,466763230,6090,6090,6090,6090,0
|
|
20230706,101500,466763230,6090,6090,6090,6090,209
|
|
20230706,101400,465490420,6100,6100,6100,6100,20
|
|
20230706,101300,465368420,6100,6100,6100,6100,50
|
|
20230706,101200,465063420,6100,6100,6100,6100,429
|
|
20230706,101100,462446520,6100,6100,6100,6100,345
|
|
20230706,101000,460342020,6100,6100,6100,6100,353
|
|
20230706,100900,458188720,6110,6100,6110,6100,34
|
|
20230706,100800,457981270,6110,6100,6110,6100,208
|
|
20230706,100700,456712400,6110,6110,6110,6110,22
|
|
20230706,100600,456577980,6090,6090,6100,6090,732
|
|
20230706,100500,452119180,6100,6090,6100,6090,305
|
|
20230706,100400,450261680,6100,6100,6100,6100,2817
|
|
20230706,100300,433077980,6110,6110,6110,6110,10
|
|
20230706,100200,433016880,6110,6110,6110,6110,0
|
|
20230706,100100,433016880,6110,6110,6110,6110,100
|
|
20230706,100000,432405880,6100,6100,6100,6100,0
|
|
20230706,095900,432405880,6100,6100,6100,6100,150
|
|
20230706,095800,431490880,6100,6100,6100,6100,1031
|
|
20230706,095700,425201780,6110,6110,6110,6110,1
|
|
20230706,095600,425195670,6110,6110,6110,6110,0
|
|
20230706,095500,425195670,6110,6100,6110,6100,94
|
|
20230706,095400,424622070,6100,6100,6100,6100,40
|
|
20230706,095300,424378070,6100,6100,6100,6100,998
|
|
20230706,095200,418290270,6100,6090,6100,6090,4055
|
|
20230706,095100,393594280,6090,6090,6090,6090,104
|
|
20230706,095000,392960920,6090,6090,6090,6090,1
|
|
20230706,094900,392954830,6080,6080,6080,6080,650
|
|
20230706,094800,389002830,6080,6080,6090,6070,1001
|
|
20230706,094700,382923720,6090,6090,6090,6090,1
|
|
20230706,094600,382917630,6090,6090,6100,6090,52
|
|
20230706,094500,382600940,6090,6090,6090,6090,1001
|
|
20230706,094400,376504850,6080,6080,6080,6070,1773
|
|
20230706,094300,365730010,6080,6080,6080,6080,0
|
|
20230706,094200,365730010,6080,6080,6080,6080,198
|
|
20230706,094100,364526170,6090,6090,6090,6090,0
|
|
20230706,094000,364526170,6090,6080,6090,6080,53
|
|
20230706,093900,364203920,6080,6080,6080,6080,308
|
|
20230706,093800,362331280,6080,6080,6080,6080,5
|
|
20230706,093700,362300880,6080,6070,6080,6070,102
|
|
20230706,093600,361681720,6080,6080,6080,6070,385
|
|
20230706,093500,359343420,6070,6080,6090,6070,251
|
|
20230706,093400,357819330,6080,6080,6080,6070,1066
|
|
20230706,093300,351345040,6080,6080,6080,6080,50
|
|
20230706,093200,351041040,6090,6090,6090,6090,100
|
|
20230706,093100,350432040,6090,6090,6090,6080,179
|
|
20230706,093000,349343580,6070,6080,6080,6070,676
|
|
20230706,092900,345233630,6080,6090,6090,6080,482
|
|
20230706,092800,342299970,6090,6100,6100,6090,713
|
|
20230706,092700,337954670,6100,6070,6100,6070,765
|
|
20230706,092600,333304730,6050,6060,6070,6050,892
|
|
20230706,092500,327897410,6060,6050,6060,6050,681
|
|
20230706,092400,323777350,6050,6050,6050,6050,264
|
|
20230706,092300,322180150,6050,6060,6060,6050,984
|
|
20230706,092200,316225500,6060,6070,6070,6050,516
|
|
20230706,092100,313103640,6040,6050,6050,6040,273
|
|
20230706,092000,311454290,6070,6060,6070,6050,1310
|
|
20230706,091900,303522380,6070,6070,6070,6070,205
|
|
20230706,091800,302278030,6070,6050,6070,6050,359
|
|
20230706,091700,300105050,6050,6070,6070,6020,8969
|
|
20230706,091600,245944260,6070,6080,6110,6070,723
|
|
20230706,091500,241547540,6080,6100,6110,6080,2521
|
|
20230706,091400,226190280,6100,6100,6110,6100,927
|
|
20230706,091300,220530580,6100,6130,6130,6080,130
|
|
20230706,091200,219734760,6080,6090,6100,6080,3625
|
|
20230706,091100,197649470,6090,6120,6130,6080,8620
|
|
20230706,091000,145076190,6130,6130,6140,6120,6843
|
|
20230706,090900,103157980,6140,6150,6150,6140,1302
|
|
20230706,090800,95162700,6140,6150,6150,6140,1740
|
|
20230706,090700,84474380,6150,6160,6160,6140,3223
|
|
20230706,090600,64657020,6160,6160,6160,6160,371
|
|
20230706,090500,62371660,6150,6160,6160,6150,2477
|
|
20230706,090400,47133640,6180,6170,6180,6160,1081
|
|
20230706,090300,40472380,6170,6170,6180,6170,1443
|
|
20230706,090200,31567230,6170,6220,6220,6170,1206
|
|
20230706,090100,24112960,6180,6180,6180,6180,0
|
|
20230706,090000,24112960,6180,6220,6230,6180,3891
|