585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,184100,3660991520,6020,6020,6020,6020,0
|
|
20230707,184000,3660991520,6020,6020,6020,6020,0
|
|
20230707,183900,3660991520,6020,6020,6020,6020,0
|
|
20230707,183800,3660991520,6020,6020,6020,6020,0
|
|
20230707,183700,3660991520,6020,6020,6020,6020,0
|
|
20230707,183600,3660991520,6020,6020,6020,6020,0
|
|
20230707,183500,3660991520,6020,6020,6020,6020,0
|
|
20230707,183400,3660991520,6020,6020,6020,6020,0
|
|
20230707,183300,3660991520,6020,6020,6020,6020,0
|
|
20230707,183200,3660991520,6020,6020,6020,6020,0
|
|
20230707,183100,3660991520,6020,6020,6020,6020,0
|
|
20230707,183000,3660991520,6020,6020,6020,6020,0
|
|
20230707,182900,3660991520,6020,6020,6020,6020,0
|
|
20230707,182800,3660991520,6020,6020,6020,6020,0
|
|
20230707,182700,3660991520,6020,6020,6020,6020,0
|
|
20230707,182600,3660991520,6020,6020,6020,6020,0
|
|
20230707,182500,3660991520,6020,6020,6020,6020,0
|
|
20230707,182400,3660991520,6020,6020,6020,6020,0
|
|
20230707,182300,3660991520,6020,6020,6020,6020,0
|
|
20230707,182200,3660991520,6020,6020,6020,6020,0
|
|
20230707,182100,3660991520,6020,6020,6020,6020,0
|
|
20230707,182000,3660991520,6020,6020,6020,6020,0
|
|
20230707,181900,3660991520,6020,6020,6020,6020,0
|
|
20230707,181800,3660991520,6020,6020,6020,6020,0
|
|
20230707,181700,3660991520,6020,6020,6020,6020,0
|
|
20230707,181600,3660991520,6020,6020,6020,6020,0
|
|
20230707,181500,3660991520,6020,6020,6020,6020,0
|
|
20230707,181400,3660991520,6020,6020,6020,6020,0
|
|
20230707,181300,3660991520,6020,6020,6020,6020,0
|
|
20230707,181200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,181100,3660991520,6020,6020,6020,6020,0
|
|
20230707,181000,3660991520,6020,6020,6020,6020,0
|
|
20230707,180900,3660991520,6020,6020,6020,6020,0
|
|
20230707,180800,3660991520,6020,6020,6020,6020,0
|
|
20230707,180700,3660991520,6020,6020,6020,6020,0
|
|
20230707,180600,3660991520,6020,6020,6020,6020,0
|
|
20230707,180500,3660991520,6020,6020,6020,6020,0
|
|
20230707,180400,3660991520,6020,6020,6020,6020,0
|
|
20230707,180300,3660991520,6020,6020,6020,6020,0
|
|
20230707,180200,3660991520,6020,6020,6020,6020,0
|
|
20230707,180100,3660991520,6020,6020,6020,6020,0
|
|
20230707,180000,3660991520,6020,6020,6020,6020,0
|
|
20230707,175900,3660991520,6020,6020,6020,6020,0
|
|
20230707,175800,3660991520,6020,6020,6020,6020,0
|
|
20230707,175700,3660991520,6020,6020,6020,6020,0
|
|
20230707,175600,3660991520,6020,6020,6020,6020,0
|
|
20230707,175500,3660991520,6020,6020,6020,6020,0
|
|
20230707,175400,3660991520,6020,6020,6020,6020,0
|
|
20230707,175300,3660991520,6020,6020,6020,6020,0
|
|
20230707,175200,3660991520,6020,6020,6020,6020,0
|
|
20230707,175100,3660991520,6020,6020,6020,6020,0
|
|
20230707,175000,3660991520,6020,6020,6020,6020,0
|
|
20230707,174900,3660991520,6020,6020,6020,6020,0
|
|
20230707,174800,3660991520,6020,6020,6020,6020,0
|
|
20230707,174700,3660991520,6020,6020,6020,6020,0
|
|
20230707,174600,3660991520,6020,6020,6020,6020,0
|
|
20230707,174500,3660991520,6020,6020,6020,6020,0
|
|
20230707,174400,3660991520,6020,6020,6020,6020,0
|
|
20230707,174300,3660991520,6020,6020,6020,6020,0
|
|
20230707,174200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,174100,3660991520,6020,6020,6020,6020,0
|
|
20230707,174000,3660991520,6020,6020,6020,6020,0
|
|
20230707,173900,3660991520,6020,6020,6020,6020,0
|
|
20230707,173800,3660991520,6020,6020,6020,6020,0
|
|
20230707,173700,3660991520,6020,6020,6020,6020,0
|
|
20230707,173600,3660991520,6020,6020,6020,6020,0
|
|
20230707,173500,3660991520,6020,6020,6020,6020,0
|
|
20230707,173400,3660991520,6020,6020,6020,6020,0
|
|
20230707,173300,3660991520,6020,6020,6020,6020,0
|
|
20230707,173200,3660991520,6020,6020,6020,6020,0
|
|
20230707,173100,3660991520,6020,6020,6020,6020,0
|
|
20230707,173000,3660991520,6020,6020,6020,6020,0
|
|
20230707,172900,3660991520,6020,6020,6020,6020,0
|
|
20230707,172800,3660991520,6020,6020,6020,6020,0
|
|
20230707,172700,3660991520,6020,6020,6020,6020,0
|
|
20230707,172600,3660991520,6020,6020,6020,6020,0
|
|
20230707,172500,3660991520,6020,6020,6020,6020,0
|
|
20230707,172400,3660991520,6020,6020,6020,6020,0
|
|
20230707,172300,3660991520,6020,6020,6020,6020,0
|
|
20230707,172200,3660991520,6020,6020,6020,6020,0
|
|
20230707,172100,3660991520,6020,6020,6020,6020,0
|
|
20230707,172000,3660991520,6020,6020,6020,6020,0
|
|
20230707,171900,3660991520,6020,6020,6020,6020,0
|
|
20230707,171800,3660991520,6020,6020,6020,6020,0
|
|
20230707,171700,3660991520,6020,6020,6020,6020,0
|
|
20230707,171600,3660991520,6020,6020,6020,6020,0
|
|
20230707,171500,3660991520,6020,6020,6020,6020,0
|
|
20230707,171400,3660991520,6020,6020,6020,6020,0
|
|
20230707,171300,3660991520,6020,6020,6020,6020,0
|
|
20230707,171200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,171100,3660991520,6020,6020,6020,6020,0
|
|
20230707,171000,3660991520,6020,6020,6020,6020,0
|
|
20230707,170900,3660991520,6020,6020,6020,6020,0
|
|
20230707,170800,3660991520,6020,6020,6020,6020,0
|
|
20230707,170700,3660991520,6020,6020,6020,6020,0
|
|
20230707,170600,3660991520,6020,6020,6020,6020,0
|
|
20230707,170500,3660991520,6020,6020,6020,6020,0
|
|
20230707,170400,3660991520,6020,6020,6020,6020,0
|
|
20230707,170300,3660991520,6020,6020,6020,6020,0
|
|
20230707,170200,3660991520,6020,6020,6020,6020,0
|
|
20230707,170100,3660991520,6020,6020,6020,6020,0
|
|
20230707,170000,3660991520,6020,6020,6020,6020,0
|
|
20230707,165900,3660991520,6020,6020,6020,6020,0
|
|
20230707,165800,3660991520,6020,6020,6020,6020,0
|
|
20230707,165700,3660991520,6020,6020,6020,6020,0
|
|
20230707,165600,3660991520,6020,6020,6020,6020,0
|
|
20230707,165500,3660991520,6020,6020,6020,6020,0
|
|
20230707,165400,3660991520,6020,6020,6020,6020,0
|
|
20230707,165300,3660991520,6020,6020,6020,6020,0
|
|
20230707,165200,3660991520,6020,6020,6020,6020,0
|
|
20230707,165100,3660991520,6020,6020,6020,6020,0
|
|
20230707,165000,3660991520,6020,6020,6020,6020,0
|
|
20230707,164900,3660991520,6020,6020,6020,6020,0
|
|
20230707,164800,3660991520,6020,6020,6020,6020,0
|
|
20230707,164700,3660991520,6020,6020,6020,6020,0
|
|
20230707,164600,3660991520,6020,6020,6020,6020,0
|
|
20230707,164500,3660991520,6020,6020,6020,6020,0
|
|
20230707,164400,3660991520,6020,6020,6020,6020,0
|
|
20230707,164300,3660991520,6020,6020,6020,6020,0
|
|
20230707,164200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,164100,3660991520,6020,6020,6020,6020,0
|
|
20230707,164000,3660991520,6020,6020,6020,6020,0
|
|
20230707,163900,3660991520,6020,6020,6020,6020,0
|
|
20230707,163800,3660991520,6020,6020,6020,6020,0
|
|
20230707,163700,3660991520,6020,6020,6020,6020,0
|
|
20230707,163600,3660991520,6020,6020,6020,6020,0
|
|
20230707,163500,3660991520,6020,6020,6020,6020,0
|
|
20230707,163400,3660991520,6020,6020,6020,6020,0
|
|
20230707,163300,3660991520,6020,6020,6020,6020,0
|
|
20230707,163200,3660991520,6020,6020,6020,6020,0
|
|
20230707,163100,3660991520,6020,6020,6020,6020,0
|
|
20230707,163000,3660991520,6020,6020,6020,6020,0
|
|
20230707,162900,3660991520,6020,6020,6020,6020,0
|
|
20230707,162800,3660991520,6020,6020,6020,6020,0
|
|
20230707,162700,3660991520,6020,6020,6020,6020,0
|
|
20230707,162600,3660991520,6020,6020,6020,6020,0
|
|
20230707,162500,3660991520,6020,6020,6020,6020,0
|
|
20230707,162400,3660991520,6020,6020,6020,6020,0
|
|
20230707,162300,3660991520,6020,6020,6020,6020,0
|
|
20230707,162200,3660991520,6020,6020,6020,6020,0
|
|
20230707,162100,3660991520,6020,6020,6020,6020,0
|
|
20230707,162000,3660991520,6020,6020,6020,6020,0
|
|
20230707,161900,3660991520,6020,6020,6020,6020,0
|
|
20230707,161800,3660991520,6020,6020,6020,6020,0
|
|
20230707,161700,3660991520,6020,6020,6020,6020,0
|
|
20230707,161600,3660991520,6020,6020,6020,6020,0
|
|
20230707,161500,3660991520,6020,6020,6020,6020,0
|
|
20230707,161400,3660991520,6020,6020,6020,6020,0
|
|
20230707,161300,3660991520,6020,6020,6020,6020,0
|
|
20230707,161200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,161100,3660991520,6020,6020,6020,6020,0
|
|
20230707,161000,3660991520,6020,6020,6020,6020,0
|
|
20230707,160900,3660991520,6020,6020,6020,6020,0
|
|
20230707,160800,3660991520,6020,6020,6020,6020,0
|
|
20230707,160700,3660991520,6020,6020,6020,6020,0
|
|
20230707,160600,3660991520,6020,6020,6020,6020,0
|
|
20230707,160500,3660991520,6020,6020,6020,6020,0
|
|
20230707,160400,3660991520,6020,6020,6020,6020,0
|
|
20230707,160300,3660991520,6020,6020,6020,6020,0
|
|
20230707,160200,3660991520,6020,6020,6020,6020,0
|
|
20230707,160100,3660991520,6020,6020,6020,6020,0
|
|
20230707,160000,3660991520,6020,6020,6020,6020,0
|
|
20230707,155900,3660991520,6020,6020,6020,6020,0
|
|
20230707,155800,3660991520,6020,6020,6020,6020,0
|
|
20230707,155700,3660991520,6020,6020,6020,6020,0
|
|
20230707,155600,3660991520,6020,6020,6020,6020,0
|
|
20230707,155500,3660991520,6020,6020,6020,6020,0
|
|
20230707,155400,3660991520,6020,6020,6020,6020,0
|
|
20230707,155300,3660991520,6020,6020,6020,6020,0
|
|
20230707,155200,3660991520,6020,6020,6020,6020,0
|
|
20230707,155100,3660991520,6020,6020,6020,6020,0
|
|
20230707,155000,3660991520,6020,6020,6020,6020,0
|
|
20230707,154900,3660991520,6020,6020,6020,6020,0
|
|
20230707,154800,3660991520,6020,6020,6020,6020,0
|
|
20230707,154700,3660991520,6020,6020,6020,6020,0
|
|
20230707,154600,3660991520,6020,6020,6020,6020,0
|
|
20230707,154500,3660991520,6020,6020,6020,6020,0
|
|
20230707,154400,3660991520,6020,6020,6020,6020,0
|
|
20230707,154300,3660991520,6020,6020,6020,6020,0
|
|
20230707,154200,3660991520,6020,6020,6020,6020,6584
|
|
20230707,154100,3660991520,6020,6020,6020,6020,0
|
|
20230707,154000,3660991520,6020,6020,6020,6020,0
|
|
20230707,153900,3660991520,6020,6020,6020,6020,0
|
|
20230707,153800,3660991520,6020,6020,6020,6020,0
|
|
20230707,153700,3660991520,6020,6020,6020,6020,0
|
|
20230707,153600,3660991520,6020,6020,6020,6020,0
|
|
20230707,153500,3660991520,6020,6020,6020,6020,0
|
|
20230707,153400,3660991520,6020,6020,6020,6020,0
|
|
20230707,153300,3660991520,6020,6020,6020,6020,0
|
|
20230707,153200,3660991520,6020,6020,6020,6020,0
|
|
20230707,153100,3660991520,6020,6020,6020,6020,0
|
|
20230707,153000,3660991520,6020,6020,6020,6020,6584
|
|
20230707,152900,3621355840,6010,6010,6010,6010,0
|
|
20230707,152800,3621355840,6010,6010,6010,6010,0
|
|
20230707,152700,3621355840,6010,6010,6010,6010,0
|
|
20230707,152600,3621355840,6010,6010,6010,6010,0
|
|
20230707,152500,3621355840,6010,6010,6010,6010,0
|
|
20230707,152400,3621355840,6010,6010,6010,6010,0
|
|
20230707,152300,3621355840,6010,6010,6010,6010,0
|
|
20230707,152200,3621355840,6010,6010,6010,6010,0
|
|
20230707,152100,3621355840,6010,6010,6010,6010,0
|
|
20230707,152000,3621355840,6010,6010,6010,6010,0
|
|
20230707,151900,3621355840,6010,6010,6010,6000,148
|
|
20230707,151800,3620467490,6000,6000,6000,6000,370
|
|
20230707,151700,3618247490,6000,6000,6020,6000,462
|
|
20230707,151600,3615473220,6010,5990,6020,5990,2165
|
|
20230707,151500,3602453440,6020,6000,6020,5990,6021
|
|
20230707,151400,3566269240,5990,6000,6000,5980,916
|
|
20230707,151300,3560782130,5990,5990,6000,5980,295
|
|
20230707,151200,3559016210,5990,5980,5990,5970,2599
|
|
20230707,151100,3543492440,6000,5990,6000,5970,17476
|
|
20230707,151000,3439053370,6000,6000,6010,5990,637
|
|
20230707,150900,3435232260,6010,6000,6010,5990,246
|
|
20230707,150800,3433755820,6000,6000,6000,5990,827
|
|
20230707,150700,3428794980,6000,6000,6000,5990,623
|
|
20230707,150600,3425060520,6000,5980,6000,5980,612
|
|
20230707,150500,3421398300,5990,5990,5990,5980,741
|
|
20230707,150400,3416961290,5990,5980,5990,5980,516
|
|
20230707,150300,3413875300,5970,5990,5990,5970,1905
|
|
20230707,150200,3402483300,5990,5990,5990,5980,264
|
|
20230707,150100,3400903860,5980,5990,6000,5970,30333
|
|
20230707,150000,3219592290,5990,6000,6010,5990,436
|
|
20230707,145900,3216977570,6000,5990,6000,5990,1806
|
|
20230707,145800,3206154350,5990,5990,6000,5990,257
|
|
20230707,145700,3204614760,5990,5990,6000,5990,182
|
|
20230707,145600,3203524180,6000,5990,6000,5990,1747
|
|
20230707,145500,3193059600,5990,5990,6000,5990,4240
|
|
20230707,145400,3167621630,5990,5990,6000,5990,342
|
|
20230707,145300,3165572840,5990,5990,6000,5980,1848
|
|
20230707,145200,3154503770,5980,5980,6000,5980,3993
|
|
20230707,145100,3130612980,5990,5990,6000,5990,6296
|
|
20230707,145000,3092899890,5990,5990,6000,5990,675
|
|
20230707,144900,3088856610,5990,5990,5990,5990,262
|
|
20230707,144800,3087287230,5990,5990,6000,5990,2415
|
|
20230707,144700,3072819070,5990,5990,6000,5990,261
|
|
20230707,144600,3071255370,5990,6000,6000,5990,1046
|
|
20230707,144500,3064980460,6010,6000,6010,6000,456
|
|
20230707,144400,3062241710,6010,6010,6020,6000,235
|
|
20230707,144300,3060830280,6020,6000,6020,6000,1230
|
|
20230707,144200,3053443630,6000,6000,6010,6000,159
|
|
20230707,144100,3052489590,6010,6010,6010,6000,86
|
|
20230707,144000,3051973520,6020,6000,6020,5990,2555
|
|
20230707,143900,3036615780,5990,6000,6010,5990,950
|
|
20230707,143800,3030915830,6010,6010,6010,6000,1573
|
|
20230707,143700,3021462590,6010,6000,6010,6000,116
|
|
20230707,143600,3020766440,6010,6000,6010,5990,2698
|
|
20230707,143500,3004577820,6000,5990,6000,5990,864
|
|
20230707,143400,2999394290,5990,5990,5990,5990,51
|
|
20230707,143300,2999088800,6000,5990,6000,5990,806
|
|
20230707,143200,2994254600,5990,5990,6000,5990,752
|
|
20230707,143100,2989749000,6000,5980,6000,5980,6796
|
|
20230707,143000,2949080210,5980,5980,5990,5980,1294
|
|
20230707,142900,2941341890,5980,5990,5990,5980,7389
|
|
20230707,142800,2897083210,5990,5990,6000,5990,47
|
|
20230707,142700,2896801660,5990,5990,6000,5990,64
|
|
20230707,142600,2896418240,5990,6000,6000,5990,115
|
|
20230707,142500,2895729040,6000,6000,6000,5990,340
|
|
20230707,142400,2893690770,6000,5990,6010,5990,208
|
|
20230707,142300,2892444030,6000,6000,6000,5990,62
|
|
20230707,142200,2892072500,5990,5980,6020,5980,156
|
|
20230707,142100,2891134810,6020,6000,6020,5980,32439
|
|
20230707,142000,2696954240,6010,6010,6010,6000,4550
|
|
20230707,141900,2669654200,6000,6010,6020,6000,3108
|
|
20230707,141800,2650982600,6010,6020,6020,6010,79
|
|
20230707,141700,2650507690,6010,6010,6020,6010,63
|
|
20230707,141600,2650128850,6020,6010,6020,6010,90
|
|
20230707,141500,2649587920,6010,6020,6020,6010,41
|
|
20230707,141400,2649341500,6010,6010,6010,6000,818
|
|
20230707,141300,2644426090,6000,6010,6010,6000,210
|
|
20230707,141200,2643164260,6010,6000,6010,5990,2316
|
|
20230707,141100,2629268480,5990,6000,6000,5990,376
|
|
20230707,141000,2627012940,5990,5990,5990,5990,103
|
|
20230707,140900,2626395970,5990,6010,6010,5990,8293
|
|
20230707,140800,2576653520,6020,6020,6020,6010,2991
|
|
20230707,140700,2558676510,6010,6020,6020,6010,60
|
|
20230707,140600,2558315760,6010,6010,6020,6010,43
|
|
20230707,140500,2558057300,6010,6020,6020,6010,480
|
|
20230707,140400,2555172380,6020,6010,6020,6010,2055
|
|
20230707,140300,2542801750,6020,6010,6020,6010,297
|
|
20230707,140200,2541014620,6020,6020,6020,6010,1014
|
|
20230707,140100,2534910400,6010,6010,6020,6010,449
|
|
20230707,140000,2532208500,6010,6020,6020,6010,328
|
|
20230707,135900,2530234210,6010,6020,6020,6010,82
|
|
20230707,135800,2529741300,6010,6020,6020,6010,40
|
|
20230707,135700,2529500760,6020,6010,6020,6010,116
|
|
20230707,135600,2528803490,6010,6020,6020,6010,2549
|
|
20230707,135500,2513482180,6000,6000,6030,6000,7976
|
|
20230707,135400,2465405840,6000,6010,6020,6000,353
|
|
20230707,135300,2463282100,6010,6000,6020,6000,374
|
|
20230707,135200,2461036290,6000,6010,6020,6000,5277
|
|
20230707,135100,2429321980,6010,6010,6010,6010,1013
|
|
20230707,135000,2423233850,6010,6020,6020,6010,367
|
|
20230707,134900,2421025840,6010,6010,6010,6010,13
|
|
20230707,134800,2420947710,6010,6010,6010,6010,87
|
|
20230707,134700,2420424840,6020,6010,6020,6010,108
|
|
20230707,134600,2419774750,6010,6010,6010,6000,113
|
|
20230707,134500,2419095690,6010,6000,6010,6000,219
|
|
20230707,134400,2417781570,6020,5990,6020,5990,576
|
|
20230707,134300,2414315640,5990,6010,6010,5990,2261
|
|
20230707,134200,2400738310,6020,6000,6020,6000,407
|
|
20230707,134100,2398292850,6000,6010,6020,6000,583
|
|
20230707,134000,2394788960,5990,5990,6000,5990,465
|
|
20230707,133900,2391999660,5990,5990,6000,5990,68
|
|
20230707,133800,2391592320,6000,6000,6020,5990,10286
|
|
20230707,133700,2329876530,6000,6010,6010,6000,10047
|
|
20230707,133600,2269565710,6010,6010,6020,6010,434
|
|
20230707,133500,2266953170,6010,6010,6010,6010,120
|
|
20230707,133400,2266231970,6010,6010,6020,6010,271
|
|
20230707,133300,2264601240,6010,6010,6020,6010,319
|
|
20230707,133200,2262681720,6020,6020,6020,6010,1541
|
|
20230707,133100,2253415300,6020,6010,6020,6010,235
|
|
20230707,133000,2252002940,6030,6020,6040,6010,111
|
|
20230707,132900,2251333280,6000,6000,6010,6000,116
|
|
20230707,132800,2250636780,6010,6020,6020,6000,6224
|
|
20230707,132700,2213230840,6010,6010,6010,6010,68
|
|
20230707,132600,2212822160,6010,6010,6020,6010,15
|
|
20230707,132500,2212731990,6030,6010,6030,6010,79
|
|
20230707,132400,2212256850,6020,6010,6020,6010,549
|
|
20230707,132300,2208955280,6010,6010,6020,6010,34
|
|
20230707,132200,2208750930,6010,6010,6020,6010,76
|
|
20230707,132100,2208294110,6010,6010,6010,6010,32
|
|
20230707,132000,2208101790,6010,6020,6020,6010,8374
|
|
20230707,131900,2157738910,6030,6020,6030,6020,43
|
|
20230707,131800,2157479980,6020,6020,6030,6020,76
|
|
20230707,131700,2157022440,6020,6020,6020,6020,28
|
|
20230707,131600,2156853880,6020,6030,6040,6020,909
|
|
20230707,131500,2151367530,6030,6020,6030,6020,12
|
|
20230707,131400,2151295240,6020,6030,6040,6020,2588
|
|
20230707,131300,2135695650,6020,6020,6030,6020,1739
|
|
20230707,131200,2125221640,6020,6020,6020,6020,58
|
|
20230707,131100,2124872480,6020,6030,6030,6020,137
|
|
20230707,131000,2124046720,6030,6020,6030,6020,82
|
|
20230707,130900,2123552860,6020,6040,6040,6020,148
|
|
20230707,130800,2122660880,6020,6020,6040,6020,333
|
|
20230707,130700,2120653720,6020,6020,6020,6020,146
|
|
20230707,130600,2119774800,6020,6020,6020,6020,34
|
|
20230707,130500,2119570120,6020,6020,6020,6020,51
|
|
20230707,130400,2119263100,6040,6040,6040,6020,29
|
|
20230707,130300,2119088460,6020,6030,6040,6020,219
|
|
20230707,130200,2117767560,6030,6030,6030,6030,27
|
|
20230707,130100,2117604750,6030,6020,6050,6020,1674
|
|
20230707,130000,2107490660,6020,6030,6040,6020,1348
|
|
20230707,125900,2099350030,6040,6020,6040,6020,2023
|
|
20230707,125800,2087138210,6020,6030,6030,6020,84
|
|
20230707,125700,2086632450,6020,6020,6020,6020,33
|
|
20230707,125600,2086433790,6020,6020,6020,6020,135
|
|
20230707,125500,2085621090,6030,6020,6030,6020,239
|
|
20230707,125400,2084180000,6020,6030,6030,6020,62
|
|
20230707,125300,2083806750,6020,6020,6030,6020,62
|
|
20230707,125200,2083433220,6020,6030,6030,6020,113
|
|
20230707,125100,2082752940,6020,6020,6030,6020,96
|
|
20230707,125000,2082174510,6020,6020,6020,6020,92
|
|
20230707,124900,2081620670,6020,6020,6030,6020,194
|
|
20230707,124800,2080451760,6020,6020,6030,6020,607
|
|
20230707,124700,2076797560,6020,6020,6020,6020,109
|
|
20230707,124600,2076141380,6020,6020,6030,6020,1079
|
|
20230707,124500,2069640310,6030,6020,6030,6020,331
|
|
20230707,124400,2067645790,6030,6020,6030,6020,1627
|
|
20230707,124300,2057835560,6030,6020,6030,6020,580
|
|
20230707,124200,2054338710,6020,6020,6030,6020,63
|
|
20230707,124100,2053959010,6020,6020,6030,6020,144
|
|
20230707,124000,2053092010,6030,6020,6030,6020,22
|
|
20230707,123900,2052959540,6030,6020,6030,6020,128
|
|
20230707,123800,2052188580,6020,6020,6030,6020,222
|
|
20230707,123700,2050851280,6030,6020,6030,6020,194
|
|
20230707,123600,2049682380,6020,6020,6020,6020,15
|
|
20230707,123500,2049592080,6020,6020,6030,6020,154
|
|
20230707,123400,2048664980,6020,6020,6020,6020,77
|
|
20230707,123300,2048201440,6020,6020,6030,6020,251
|
|
20230707,123200,2046690240,6020,6020,6030,6020,739
|
|
20230707,123100,2042241400,6020,6010,6020,6010,5027
|
|
20230707,123000,2011979350,6010,6010,6020,6010,98
|
|
20230707,122900,2011390340,6010,6010,6010,6010,1037
|
|
20230707,122800,2005157970,6010,6010,6020,6010,94
|
|
20230707,122700,2004593010,6010,6020,6020,6010,51
|
|
20230707,122600,2004286400,6020,6020,6020,6010,726
|
|
20230707,122500,1999916330,6010,6010,6020,6010,51
|
|
20230707,122400,1999609750,6020,6020,6020,6010,120
|
|
20230707,122300,1998888210,6010,6010,6020,6010,1092
|
|
20230707,122200,1992314840,6020,6020,6020,6010,177
|
|
20230707,122100,1991250200,6020,6020,6020,6020,363
|
|
20230707,122000,1989064940,6020,6020,6020,6010,265
|
|
20230707,121900,1987470260,6010,6020,6030,6010,3986
|
|
20230707,121800,1963474510,6020,6020,6020,6020,1777
|
|
20230707,121700,1952776970,6020,6030,6030,6020,206
|
|
20230707,121600,1951535050,6030,6030,6030,6020,209
|
|
20230707,121500,1950276760,6020,6020,6030,6020,64
|
|
20230707,121400,1949891180,6020,6030,6030,6020,52
|
|
20230707,121300,1949578080,6020,6030,6030,6020,97
|
|
20230707,121200,1948993640,6030,6030,6030,6030,612
|
|
20230707,121100,1945303280,6030,6030,6040,6030,645
|
|
20230707,121000,1941413880,6030,6040,6040,6020,9
|
|
20230707,120900,1941359650,6020,6020,6030,6020,151
|
|
20230707,120800,1940450330,6030,6020,6030,6020,76
|
|
20230707,120700,1939992180,6020,6020,6020,6020,65
|
|
20230707,120600,1939600880,6040,6030,6040,6020,391
|
|
20230707,120500,1937246190,6020,6030,6030,6020,107
|
|
20230707,120400,1936601040,6030,6030,6030,6030,29
|
|
20230707,120300,1936426170,6020,6020,6030,6020,76
|
|
20230707,120200,1935968360,6030,6020,6030,6020,73
|
|
20230707,120100,1935528780,6030,6030,6040,6020,116
|
|
20230707,120000,1934829520,6020,6020,6030,6020,256
|
|
20230707,115900,1933287600,6030,6020,6030,6020,159
|
|
20230707,115800,1932330410,6020,6020,6020,6020,166
|
|
20230707,115700,1931331090,6040,6030,6040,6020,2033
|
|
20230707,115600,1919072300,6020,6020,6030,6020,70
|
|
20230707,115500,1918650880,6020,6020,6020,6020,139
|
|
20230707,115400,1917814100,6010,6010,6010,6010,114
|
|
20230707,115300,1917128960,6020,6010,6020,6010,33
|
|
20230707,115200,1916930560,6050,6010,6050,6010,4171
|
|
20230707,115100,1891752970,6010,6010,6020,6010,1062
|
|
20230707,115000,1885370340,6010,6010,6010,6010,215
|
|
20230707,114900,1884078190,6010,6020,6050,6010,4437
|
|
20230707,114800,1857376490,6010,6010,6020,6010,68
|
|
20230707,114700,1856967800,6010,6030,6030,6010,4602
|
|
20230707,114600,1829264410,6030,6020,6030,6020,52
|
|
20230707,114500,1828951310,6020,6030,6060,6020,90
|
|
20230707,114400,1828408780,6020,6030,6060,6020,1052
|
|
20230707,114300,1822045410,6020,6030,6040,6020,1149
|
|
20230707,114200,1815112940,6020,6020,6030,6020,33
|
|
20230707,114100,1814914270,6040,6030,6040,6030,2933
|
|
20230707,114000,1797228270,6030,6030,6040,6030,81
|
|
20230707,113900,1796739830,6030,6030,6030,6030,69
|
|
20230707,113800,1796323760,6040,6040,6040,6030,55
|
|
20230707,113700,1795991810,6030,6050,6050,6030,34
|
|
20230707,113600,1795786760,6050,6030,6050,6020,5059
|
|
20230707,113500,1765207890,6030,6020,6030,6020,58
|
|
20230707,113400,1764858720,6020,6030,6030,6020,38
|
|
20230707,113300,1764629860,6020,6030,6040,6020,90
|
|
20230707,113200,1764086920,6030,6040,6040,6030,578
|
|
20230707,113100,1760601300,6030,6030,6030,6030,27
|
|
20230707,113000,1760438490,6040,6030,6040,6030,722
|
|
20230707,112900,1756084800,6040,6040,6040,6030,478
|
|
20230707,112800,1753202420,6030,6030,6040,6030,56
|
|
20230707,112700,1752864730,6030,6030,6040,6030,34
|
|
20230707,112600,1752659500,6030,6030,6040,6030,105
|
|
20230707,112500,1752026320,6040,6030,6040,6030,48
|
|
20230707,112400,1751736870,6040,6040,6040,6030,263
|
|
20230707,112300,1750149650,6040,6030,6040,6030,30
|
|
20230707,112200,1749968740,6040,6020,6040,6020,1910
|
|
20230707,112100,1738469330,6020,6020,6020,6010,1573
|
|
20230707,112000,1729000170,6020,6010,6020,6010,21
|
|
20230707,111900,1728873760,6010,6000,6010,6000,13556
|
|
20230707,111800,1647531980,6010,6000,6010,6000,15495
|
|
20230707,111700,1554561470,6000,6010,6010,6000,116
|
|
20230707,111600,1553864610,6010,6010,6010,6010,835
|
|
20230707,111500,1548846260,6010,6010,6010,6010,10917
|
|
20230707,111400,1483235090,6020,6020,6020,6020,722
|
|
20230707,111300,1478888650,6020,6020,6020,6020,1508
|
|
20230707,111200,1469810490,6020,6020,6020,6020,30
|
|
20230707,111100,1469629890,6020,6020,6020,6020,338
|
|
20230707,111000,1467595130,6010,6010,6010,6010,60
|
|
20230707,110900,1467234530,6010,6020,6020,6010,735
|
|
20230707,110800,1462815100,6020,6030,6030,6020,2700
|
|
20230707,110700,1446561000,6040,6020,6040,6020,1202
|
|
20230707,110600,1439324940,6020,6020,6020,6020,1746
|
|
20230707,110500,1428814020,6020,6040,6040,6020,7623
|
|
20230707,110400,1382879450,6040,6060,6060,6040,1981
|
|
20230707,110300,1370913830,6060,6060,6060,6060,2
|
|
20230707,110200,1370901710,6050,6050,6050,6050,38
|
|
20230707,110100,1370671810,6050,6060,6060,6050,11
|
|
20230707,110000,1370605250,6050,6060,6060,6050,41
|
|
20230707,105900,1370356990,6060,6060,6060,6060,270
|
|
20230707,105800,1368720790,6060,6070,6070,6050,502
|
|
20230707,105700,1365682150,6070,6070,6070,6050,770
|
|
20230707,105600,1361011590,6070,6060,6070,6060,571
|
|
20230707,105500,1357551320,6060,6050,6060,6050,201
|
|
20230707,105400,1356335260,6050,6050,6050,6050,451
|
|
20230707,105300,1353606710,6050,6040,6050,6040,221
|
|
20230707,105200,1352269670,6020,6020,6020,6020,0
|
|
20230707,105100,1352269670,6020,6040,6040,6020,2289
|
|
20230707,105000,1338479200,6040,6040,6040,6040,298
|
|
20230707,104900,1336679280,6030,6040,6040,6030,1253
|
|
20230707,104800,1329116160,6040,6010,6040,6010,1124
|
|
20230707,104700,1322331150,6010,6050,6050,5980,45914
|
|
20230707,104600,1046404130,6050,6060,6060,6050,6971
|
|
20230707,104500,1004227540,6060,6070,6070,6060,13287
|
|
20230707,104400,923650610,6080,6070,6080,6070,1730
|
|
20230707,104300,913149500,6080,6070,6080,6070,703
|
|
20230707,104200,908882260,6080,6080,6080,6070,663
|
|
20230707,104100,904855210,6080,6090,6090,6080,491
|
|
20230707,104000,901869920,6080,6080,6080,6080,200
|
|
20230707,103900,900653920,6090,6090,6090,6090,16
|
|
20230707,103800,900556480,6090,6090,6090,6090,54
|
|
20230707,103700,900227620,6080,6080,6080,6080,4
|
|
20230707,103600,900203300,6090,6090,6090,6090,151
|
|
20230707,103500,899283710,6090,6090,6090,6090,0
|
|
20230707,103400,899283710,6090,6090,6090,6090,1
|
|
20230707,103300,899277620,6100,6090,6100,6070,5001
|
|
20230707,103200,868904130,6090,6090,6090,6090,688
|
|
20230707,103100,864714210,6100,6100,6100,6100,103
|
|
20230707,103000,864085910,6090,6090,6090,6090,20
|
|
20230707,102900,863964110,6100,6100,6100,6100,1
|
|
20230707,102800,863958010,6100,6100,6100,6100,85
|
|
20230707,102700,863439510,6100,6100,6100,6100,1
|
|
20230707,102600,863433410,6100,6100,6100,6100,131
|
|
20230707,102500,862634310,6100,6100,6100,6100,2
|
|
20230707,102400,862622110,6080,6100,6100,6080,3274
|
|
20230707,102300,842694290,6100,6100,6100,6100,91
|
|
20230707,102200,842139190,6090,6090,6100,6090,1467
|
|
20230707,102100,833205150,6090,6100,6100,6090,757
|
|
20230707,102000,828593610,6100,6100,6110,6100,355
|
|
20230707,101900,826428100,6110,6100,6110,6100,601
|
|
20230707,101800,822761990,6110,6110,6110,6110,30
|
|
20230707,101700,822578690,6120,6120,6120,6120,127
|
|
20230707,101600,821801450,6120,6120,6120,6120,2
|
|
20230707,101500,821789210,6100,6100,6100,6100,101
|
|
20230707,101400,821173110,6120,6090,6120,6090,5493
|
|
20230707,101300,787696090,6090,6090,6090,6090,2961
|
|
20230707,101200,769663600,6090,6090,6090,6090,112
|
|
20230707,101100,768981520,6090,6080,6090,6080,16
|
|
20230707,101000,768884110,6080,6080,6080,6080,3
|
|
20230707,100900,768865870,6090,6090,6090,6090,21
|
|
20230707,100800,768737980,6090,6080,6090,6080,209
|
|
20230707,100700,767465180,6090,6090,6090,6090,11
|
|
20230707,100600,767398190,6090,6080,6090,6080,48
|
|
20230707,100500,767106330,6080,6090,6090,6070,42
|
|
20230707,100400,766850640,6090,6090,6090,6070,393
|
|
20230707,100300,764461610,6090,6100,6100,6070,2134
|
|
20230707,100200,751507840,6080,6080,6100,6070,1275
|
|
20230707,100100,743760820,6080,6080,6080,6070,536
|
|
20230707,100000,740504310,6080,6090,6090,6070,1964
|
|
20230707,095900,728565650,6090,6080,6090,6080,75
|
|
20230707,095800,728109640,6080,6080,6080,6070,631
|
|
20230707,095700,724273510,6100,6100,6100,6070,4107
|
|
20230707,095600,699310980,6090,6090,6090,6090,8
|
|
20230707,095500,699262260,6090,6090,6090,6090,52
|
|
20230707,095400,698945580,6080,6080,6080,6070,514
|
|
20230707,095300,695820530,6070,6070,6080,6070,4840
|
|
20230707,095200,666441720,6070,6080,6080,6070,1846
|
|
20230707,095100,655235990,6080,6080,6080,6080,2766
|
|
20230707,095000,638418710,6080,6080,6090,6080,49
|
|
20230707,094900,638120690,6080,6090,6090,6080,13
|
|
20230707,094800,638041630,6090,6090,6090,6080,476
|
|
20230707,094700,635142860,6090,6090,6090,6090,1219
|
|
20230707,094600,627719150,6090,6090,6100,6090,907
|
|
20230707,094500,622188700,6090,6090,6090,6080,97
|
|
20230707,094400,621598040,6090,6080,6090,6080,361
|
|
20230707,094300,619400220,6090,6100,6100,6080,4688
|
|
20230707,094200,590880880,6090,6100,6110,6080,6920
|
|
20230707,094100,548735920,6100,6120,6120,6100,1742
|
|
20230707,094000,538106370,6120,6120,6120,6120,0
|
|
20230707,093900,538106370,6120,6110,6130,6110,1632
|
|
20230707,093800,528122590,6140,6110,6140,6100,3965
|
|
20230707,093700,503879160,6120,6130,6130,6120,70
|
|
20230707,093600,503450490,6120,6120,6120,6120,14
|
|
20230707,093500,503364810,6130,6120,6130,6120,33
|
|
20230707,093400,503162600,6120,6130,6130,6110,1725
|
|
20230707,093300,492600480,6130,6120,6130,6120,30
|
|
20230707,093200,492416650,6120,6130,6130,6120,146
|
|
20230707,093100,491522960,6130,6120,6130,6120,619
|
|
20230707,093000,487734410,6120,6130,6130,6120,66
|
|
20230707,092900,487330450,6130,6130,6140,6130,232
|
|
20230707,092800,485908080,6130,6140,6140,6130,17
|
|
20230707,092700,485803770,6140,6130,6140,6120,190
|
|
20230707,092600,484639620,6140,6110,6140,6110,2491
|
|
20230707,092500,469372880,6120,6100,6120,6100,288
|
|
20230707,092400,467614460,6100,6110,6110,6100,541
|
|
20230707,092300,464309020,6120,6140,6140,6120,23
|
|
20230707,092200,464168220,6100,6110,6150,6100,1737
|
|
20230707,092100,453572090,6110,6110,6110,6110,321
|
|
20230707,092000,451610780,6110,6160,6160,6110,84
|
|
20230707,091900,451096600,6160,6100,6160,6090,9980
|
|
20230707,091800,390308880,6100,6150,6150,6100,2114
|
|
20230707,091700,377399570,6150,6120,6150,6120,409
|
|
20230707,091600,374887490,6130,6140,6140,6100,10447
|
|
20230707,091500,311136270,6110,6170,6180,6090,17334
|
|
20230707,091400,205260860,6180,6170,6180,6170,372
|
|
20230707,091300,202962040,6170,6150,6170,6150,2350
|
|
20230707,091200,188473550,6150,6170,6170,6150,588
|
|
20230707,091100,184855660,6150,6160,6170,6150,948
|
|
20230707,091000,179019820,6170,6170,6180,6170,1040
|
|
20230707,090900,172602700,6170,6160,6170,6150,275
|
|
20230707,090800,170908610,6160,6160,6170,6160,946
|
|
20230707,090700,165076510,6160,6140,6160,6130,1099
|
|
20230707,090600,158312480,6140,6130,6150,6110,1923
|
|
20230707,090500,146507150,6130,6140,6140,6110,10874
|
|
20230707,090400,80042440,6140,6150,6150,6130,454
|
|
20230707,090300,77254900,6140,6130,6140,6130,1610
|
|
20230707,090200,67373220,6130,6130,6130,6120,1945
|
|
20230707,090100,55450440,6110,6140,6140,6110,2721
|
|
20230707,090000,38795560,6120,6110,6120,6110,6347
|