633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,192900,2896923310,6000,6000,6000,6000,0
|
|
20230703,192800,2896923310,6000,6000,6000,6000,0
|
|
20230703,192700,2896923310,6000,6000,6000,6000,0
|
|
20230703,192600,2896923310,6000,6000,6000,6000,0
|
|
20230703,192500,2896923310,6000,6000,6000,6000,0
|
|
20230703,192400,2896923310,6000,6000,6000,6000,0
|
|
20230703,192300,2896923310,6000,6000,6000,6000,0
|
|
20230703,192200,2896923310,6000,6000,6000,6000,0
|
|
20230703,192100,2896923310,6000,6000,6000,6000,0
|
|
20230703,192000,2896923310,6000,6000,6000,6000,0
|
|
20230703,191900,2896923310,6000,6000,6000,6000,0
|
|
20230703,191800,2896923310,6000,6000,6000,6000,0
|
|
20230703,191700,2896923310,6000,6000,6000,6000,0
|
|
20230703,191600,2896923310,6000,6000,6000,6000,0
|
|
20230703,191500,2896923310,6000,6000,6000,6000,0
|
|
20230703,191400,2896923310,6000,6000,6000,6000,0
|
|
20230703,191300,2896923310,6000,6000,6000,6000,0
|
|
20230703,191200,2896923310,6000,6000,6000,6000,0
|
|
20230703,191100,2896923310,6000,6000,6000,6000,0
|
|
20230703,191000,2896923310,6000,6000,6000,6000,0
|
|
20230703,190900,2896923310,6000,6000,6000,6000,0
|
|
20230703,190800,2896923310,6000,6000,6000,6000,0
|
|
20230703,190700,2896923310,6000,6000,6000,6000,0
|
|
20230703,190600,2896923310,6000,6000,6000,6000,0
|
|
20230703,190500,2896923310,6000,6000,6000,6000,0
|
|
20230703,190400,2896923310,6000,6000,6000,6000,0
|
|
20230703,190300,2896923310,6000,6000,6000,6000,0
|
|
20230703,190200,2896923310,6000,6000,6000,6000,0
|
|
20230703,190100,2896923310,6000,6000,6000,6000,0
|
|
20230703,190000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,185900,2896923310,6000,6000,6000,6000,0
|
|
20230703,185800,2896923310,6000,6000,6000,6000,0
|
|
20230703,185700,2896923310,6000,6000,6000,6000,0
|
|
20230703,185600,2896923310,6000,6000,6000,6000,0
|
|
20230703,185500,2896923310,6000,6000,6000,6000,0
|
|
20230703,185400,2896923310,6000,6000,6000,6000,0
|
|
20230703,185300,2896923310,6000,6000,6000,6000,0
|
|
20230703,185200,2896923310,6000,6000,6000,6000,0
|
|
20230703,185100,2896923310,6000,6000,6000,6000,0
|
|
20230703,185000,2896923310,6000,6000,6000,6000,0
|
|
20230703,184900,2896923310,6000,6000,6000,6000,0
|
|
20230703,184800,2896923310,6000,6000,6000,6000,0
|
|
20230703,184700,2896923310,6000,6000,6000,6000,0
|
|
20230703,184600,2896923310,6000,6000,6000,6000,0
|
|
20230703,184500,2896923310,6000,6000,6000,6000,0
|
|
20230703,184400,2896923310,6000,6000,6000,6000,0
|
|
20230703,184300,2896923310,6000,6000,6000,6000,0
|
|
20230703,184200,2896923310,6000,6000,6000,6000,0
|
|
20230703,184100,2896923310,6000,6000,6000,6000,0
|
|
20230703,184000,2896923310,6000,6000,6000,6000,0
|
|
20230703,183900,2896923310,6000,6000,6000,6000,0
|
|
20230703,183800,2896923310,6000,6000,6000,6000,0
|
|
20230703,183700,2896923310,6000,6000,6000,6000,0
|
|
20230703,183600,2896923310,6000,6000,6000,6000,0
|
|
20230703,183500,2896923310,6000,6000,6000,6000,0
|
|
20230703,183400,2896923310,6000,6000,6000,6000,0
|
|
20230703,183300,2896923310,6000,6000,6000,6000,0
|
|
20230703,183200,2896923310,6000,6000,6000,6000,0
|
|
20230703,183100,2896923310,6000,6000,6000,6000,0
|
|
20230703,183000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,182900,2896923310,6000,6000,6000,6000,0
|
|
20230703,182800,2896923310,6000,6000,6000,6000,0
|
|
20230703,182700,2896923310,6000,6000,6000,6000,0
|
|
20230703,182600,2896923310,6000,6000,6000,6000,0
|
|
20230703,182500,2896923310,6000,6000,6000,6000,0
|
|
20230703,182400,2896923310,6000,6000,6000,6000,0
|
|
20230703,182300,2896923310,6000,6000,6000,6000,0
|
|
20230703,182200,2896923310,6000,6000,6000,6000,0
|
|
20230703,182100,2896923310,6000,6000,6000,6000,0
|
|
20230703,182000,2896923310,6000,6000,6000,6000,0
|
|
20230703,181900,2896923310,6000,6000,6000,6000,0
|
|
20230703,181800,2896923310,6000,6000,6000,6000,0
|
|
20230703,181700,2896923310,6000,6000,6000,6000,0
|
|
20230703,181600,2896923310,6000,6000,6000,6000,0
|
|
20230703,181500,2896923310,6000,6000,6000,6000,0
|
|
20230703,181400,2896923310,6000,6000,6000,6000,0
|
|
20230703,181300,2896923310,6000,6000,6000,6000,0
|
|
20230703,181200,2896923310,6000,6000,6000,6000,0
|
|
20230703,181100,2896923310,6000,6000,6000,6000,0
|
|
20230703,181000,2896923310,6000,6000,6000,6000,0
|
|
20230703,180900,2896923310,6000,6000,6000,6000,0
|
|
20230703,180800,2896923310,6000,6000,6000,6000,0
|
|
20230703,180700,2896923310,6000,6000,6000,6000,0
|
|
20230703,180600,2896923310,6000,6000,6000,6000,0
|
|
20230703,180500,2896923310,6000,6000,6000,6000,0
|
|
20230703,180400,2896923310,6000,6000,6000,6000,0
|
|
20230703,180300,2896923310,6000,6000,6000,6000,0
|
|
20230703,180200,2896923310,6000,6000,6000,6000,0
|
|
20230703,180100,2896923310,6000,6000,6000,6000,0
|
|
20230703,180000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,175900,2896923310,6000,6000,6000,6000,0
|
|
20230703,175800,2896923310,6000,6000,6000,6000,0
|
|
20230703,175700,2896923310,6000,6000,6000,6000,0
|
|
20230703,175600,2896923310,6000,6000,6000,6000,0
|
|
20230703,175500,2896923310,6000,6000,6000,6000,0
|
|
20230703,175400,2896923310,6000,6000,6000,6000,0
|
|
20230703,175300,2896923310,6000,6000,6000,6000,0
|
|
20230703,175200,2896923310,6000,6000,6000,6000,0
|
|
20230703,175100,2896923310,6000,6000,6000,6000,0
|
|
20230703,175000,2896923310,6000,6000,6000,6000,0
|
|
20230703,174900,2896923310,6000,6000,6000,6000,0
|
|
20230703,174800,2896923310,6000,6000,6000,6000,0
|
|
20230703,174700,2896923310,6000,6000,6000,6000,0
|
|
20230703,174600,2896923310,6000,6000,6000,6000,0
|
|
20230703,174500,2896923310,6000,6000,6000,6000,0
|
|
20230703,174400,2896923310,6000,6000,6000,6000,0
|
|
20230703,174300,2896923310,6000,6000,6000,6000,0
|
|
20230703,174200,2896923310,6000,6000,6000,6000,0
|
|
20230703,174100,2896923310,6000,6000,6000,6000,0
|
|
20230703,174000,2896923310,6000,6000,6000,6000,0
|
|
20230703,173900,2896923310,6000,6000,6000,6000,0
|
|
20230703,173800,2896923310,6000,6000,6000,6000,0
|
|
20230703,173700,2896923310,6000,6000,6000,6000,0
|
|
20230703,173600,2896923310,6000,6000,6000,6000,0
|
|
20230703,173500,2896923310,6000,6000,6000,6000,0
|
|
20230703,173400,2896923310,6000,6000,6000,6000,0
|
|
20230703,173300,2896923310,6000,6000,6000,6000,0
|
|
20230703,173200,2896923310,6000,6000,6000,6000,0
|
|
20230703,173100,2896923310,6000,6000,6000,6000,0
|
|
20230703,173000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,172900,2896923310,6000,6000,6000,6000,0
|
|
20230703,172800,2896923310,6000,6000,6000,6000,0
|
|
20230703,172700,2896923310,6000,6000,6000,6000,0
|
|
20230703,172600,2896923310,6000,6000,6000,6000,0
|
|
20230703,172500,2896923310,6000,6000,6000,6000,0
|
|
20230703,172400,2896923310,6000,6000,6000,6000,0
|
|
20230703,172300,2896923310,6000,6000,6000,6000,0
|
|
20230703,172200,2896923310,6000,6000,6000,6000,0
|
|
20230703,172100,2896923310,6000,6000,6000,6000,0
|
|
20230703,172000,2896923310,6000,6000,6000,6000,0
|
|
20230703,171900,2896923310,6000,6000,6000,6000,0
|
|
20230703,171800,2896923310,6000,6000,6000,6000,0
|
|
20230703,171700,2896923310,6000,6000,6000,6000,0
|
|
20230703,171600,2896923310,6000,6000,6000,6000,0
|
|
20230703,171500,2896923310,6000,6000,6000,6000,0
|
|
20230703,171400,2896923310,6000,6000,6000,6000,0
|
|
20230703,171300,2896923310,6000,6000,6000,6000,0
|
|
20230703,171200,2896923310,6000,6000,6000,6000,0
|
|
20230703,171100,2896923310,6000,6000,6000,6000,0
|
|
20230703,171000,2896923310,6000,6000,6000,6000,0
|
|
20230703,170900,2896923310,6000,6000,6000,6000,0
|
|
20230703,170800,2896923310,6000,6000,6000,6000,0
|
|
20230703,170700,2896923310,6000,6000,6000,6000,0
|
|
20230703,170600,2896923310,6000,6000,6000,6000,0
|
|
20230703,170500,2896923310,6000,6000,6000,6000,0
|
|
20230703,170400,2896923310,6000,6000,6000,6000,0
|
|
20230703,170300,2896923310,6000,6000,6000,6000,0
|
|
20230703,170200,2896923310,6000,6000,6000,6000,0
|
|
20230703,170100,2896923310,6000,6000,6000,6000,0
|
|
20230703,170000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,165900,2896923310,6000,6000,6000,6000,0
|
|
20230703,165800,2896923310,6000,6000,6000,6000,0
|
|
20230703,165700,2896923310,6000,6000,6000,6000,0
|
|
20230703,165600,2896923310,6000,6000,6000,6000,0
|
|
20230703,165500,2896923310,6000,6000,6000,6000,0
|
|
20230703,165400,2896923310,6000,6000,6000,6000,0
|
|
20230703,165300,2896923310,6000,6000,6000,6000,0
|
|
20230703,165200,2896923310,6000,6000,6000,6000,0
|
|
20230703,165100,2896923310,6000,6000,6000,6000,0
|
|
20230703,165000,2896923310,6000,6000,6000,6000,0
|
|
20230703,164900,2896923310,6000,6000,6000,6000,0
|
|
20230703,164800,2896923310,6000,6000,6000,6000,0
|
|
20230703,164700,2896923310,6000,6000,6000,6000,0
|
|
20230703,164600,2896923310,6000,6000,6000,6000,0
|
|
20230703,164500,2896923310,6000,6000,6000,6000,0
|
|
20230703,164400,2896923310,6000,6000,6000,6000,0
|
|
20230703,164300,2896923310,6000,6000,6000,6000,0
|
|
20230703,164200,2896923310,6000,6000,6000,6000,0
|
|
20230703,164100,2896923310,6000,6000,6000,6000,0
|
|
20230703,164000,2896923310,6000,6000,6000,6000,0
|
|
20230703,163900,2896923310,6000,6000,6000,6000,0
|
|
20230703,163800,2896923310,6000,6000,6000,6000,0
|
|
20230703,163700,2896923310,6000,6000,6000,6000,0
|
|
20230703,163600,2896923310,6000,6000,6000,6000,0
|
|
20230703,163500,2896923310,6000,6000,6000,6000,0
|
|
20230703,163400,2896923310,6000,6000,6000,6000,0
|
|
20230703,163300,2896923310,6000,6000,6000,6000,0
|
|
20230703,163200,2896923310,6000,6000,6000,6000,0
|
|
20230703,163100,2896923310,6000,6000,6000,6000,0
|
|
20230703,163000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,162900,2896923310,6000,6000,6000,6000,0
|
|
20230703,162800,2896923310,6000,6000,6000,6000,0
|
|
20230703,162700,2896923310,6000,6000,6000,6000,0
|
|
20230703,162600,2896923310,6000,6000,6000,6000,0
|
|
20230703,162500,2896923310,6000,6000,6000,6000,0
|
|
20230703,162400,2896923310,6000,6000,6000,6000,0
|
|
20230703,162300,2896923310,6000,6000,6000,6000,0
|
|
20230703,162200,2896923310,6000,6000,6000,6000,0
|
|
20230703,162100,2896923310,6000,6000,6000,6000,0
|
|
20230703,162000,2896923310,6000,6000,6000,6000,0
|
|
20230703,161900,2896923310,6000,6000,6000,6000,0
|
|
20230703,161800,2896923310,6000,6000,6000,6000,0
|
|
20230703,161700,2896923310,6000,6000,6000,6000,0
|
|
20230703,161600,2896923310,6000,6000,6000,6000,0
|
|
20230703,161500,2896923310,6000,6000,6000,6000,0
|
|
20230703,161400,2896923310,6000,6000,6000,6000,0
|
|
20230703,161300,2896923310,6000,6000,6000,6000,0
|
|
20230703,161200,2896923310,6000,6000,6000,6000,0
|
|
20230703,161100,2896923310,6000,6000,6000,6000,0
|
|
20230703,161000,2896923310,6000,6000,6000,6000,0
|
|
20230703,160900,2896923310,6000,6000,6000,6000,0
|
|
20230703,160800,2896923310,6000,6000,6000,6000,0
|
|
20230703,160700,2896923310,6000,6000,6000,6000,0
|
|
20230703,160600,2896923310,6000,6000,6000,6000,0
|
|
20230703,160500,2896923310,6000,6000,6000,6000,0
|
|
20230703,160400,2896923310,6000,6000,6000,6000,0
|
|
20230703,160300,2896923310,6000,6000,6000,6000,0
|
|
20230703,160200,2896923310,6000,6000,6000,6000,0
|
|
20230703,160100,2896923310,6000,6000,6000,6000,0
|
|
20230703,160000,2896923310,6000,6000,6000,6000,6838
|
|
20230703,155900,2896923310,6000,6000,6000,6000,0
|
|
20230703,155800,2896923310,6000,6000,6000,6000,0
|
|
20230703,155700,2896923310,6000,6000,6000,6000,0
|
|
20230703,155600,2896923310,6000,6000,6000,6000,0
|
|
20230703,155500,2896923310,6000,6000,6000,6000,0
|
|
20230703,155400,2896923310,6000,6000,6000,6000,0
|
|
20230703,155300,2896923310,6000,6000,6000,6000,0
|
|
20230703,155200,2896923310,6000,6000,6000,6000,0
|
|
20230703,155100,2896923310,6000,6000,6000,6000,0
|
|
20230703,155000,2896923310,6000,6000,6000,6000,0
|
|
20230703,154900,2896923310,6000,6000,6000,6000,0
|
|
20230703,154800,2896923310,6000,6000,6000,6000,0
|
|
20230703,154700,2896923310,6000,6000,6000,6000,0
|
|
20230703,154600,2896923310,6000,6000,6000,6000,0
|
|
20230703,154500,2896923310,6000,6000,6000,6000,0
|
|
20230703,154400,2896923310,6000,6000,6000,6000,0
|
|
20230703,154300,2896923310,6000,6000,6000,6000,0
|
|
20230703,154200,2896923310,6000,6000,6000,6000,0
|
|
20230703,154100,2896923310,6000,6000,6000,6000,0
|
|
20230703,154000,2896923310,6000,6000,6000,6000,0
|
|
20230703,153900,2896923310,6000,6000,6000,6000,0
|
|
20230703,153800,2896923310,6000,6000,6000,6000,0
|
|
20230703,153700,2896923310,6000,6000,6000,6000,0
|
|
20230703,153600,2896923310,6000,6000,6000,6000,0
|
|
20230703,153500,2896923310,6000,6000,6000,6000,0
|
|
20230703,153400,2896923310,6000,6000,6000,6000,0
|
|
20230703,153300,2896923310,6000,6000,6000,6000,0
|
|
20230703,153200,2896923310,6000,6000,6000,6000,0
|
|
20230703,153100,2896923310,6000,6000,6000,6000,0
|
|
20230703,153000,2896923310,6000,6000,6000,6000,13676
|
|
20230703,152900,2855895310,5990,5990,5990,5990,0
|
|
20230703,152800,2855895310,5990,5990,5990,5990,0
|
|
20230703,152700,2855895310,5990,5990,5990,5990,0
|
|
20230703,152600,2855895310,5990,5990,5990,5990,0
|
|
20230703,152500,2855895310,5990,5990,5990,5990,0
|
|
20230703,152400,2855895310,5990,5990,5990,5990,0
|
|
20230703,152300,2855895310,5990,5990,5990,5990,0
|
|
20230703,152200,2855895310,5990,5990,5990,5990,0
|
|
20230703,152100,2855895310,5990,5990,5990,5990,0
|
|
20230703,152000,2855895310,5990,5990,5990,5990,0
|
|
20230703,151900,2855895310,5990,5970,5990,5950,1937
|
|
20230703,151800,2844321240,5970,5950,5970,5950,118
|
|
20230703,151700,2843617940,5960,5950,5960,5950,1340
|
|
20230703,151600,2835633010,5950,5950,5950,5950,469
|
|
20230703,151500,2832842460,5950,5960,5960,5950,1559
|
|
20230703,151400,2823551660,5960,5950,5960,5950,160
|
|
20230703,151300,2822599560,5950,5950,5960,5950,1311
|
|
20230703,151200,2814798950,5950,5950,5960,5950,1217
|
|
20230703,151100,2807556810,5950,5950,5950,5950,2098
|
|
20230703,151000,2795073710,5950,5960,5960,5950,4409
|
|
20230703,150900,2768801290,5970,5970,5970,5960,417
|
|
20230703,150800,2766314910,5960,5980,5980,5960,2011
|
|
20230703,150700,2754323360,5980,5970,5980,5970,1444
|
|
20230703,150600,2745702670,5970,5970,5970,5970,86
|
|
20230703,150500,2745189250,5970,5970,5970,5970,9
|
|
20230703,150400,2745135520,5970,5970,5970,5970,1419
|
|
20230703,150300,2736664090,5980,5980,5980,5980,4
|
|
20230703,150200,2736640170,5980,5980,5980,5980,7
|
|
20230703,150100,2736598310,5970,5970,5980,5970,606
|
|
20230703,150000,2732980440,5980,5980,5980,5980,790
|
|
20230703,145900,2728256240,5980,5980,5980,5980,662
|
|
20230703,145800,2724297480,5980,5990,5990,5980,365
|
|
20230703,145700,2722114690,5990,5980,5990,5980,1315
|
|
20230703,145600,2714250890,5980,5980,5980,5980,200
|
|
20230703,145500,2713054890,5990,5980,5990,5980,464
|
|
20230703,145400,2710276230,5980,5980,5980,5980,80
|
|
20230703,145300,2709797830,5980,5980,5980,5980,80
|
|
20230703,145200,2709319430,5990,5990,5990,5990,1089
|
|
20230703,145100,2702796320,5990,5990,5990,5990,2560
|
|
20230703,145000,2687461920,5990,5980,5990,5980,127
|
|
20230703,144900,2686701960,5980,5980,5980,5980,23
|
|
20230703,144800,2686564420,5980,5980,5980,5980,70
|
|
20230703,144700,2686145820,5980,5980,5980,5980,55
|
|
20230703,144600,2685816920,5970,5970,5970,5970,171
|
|
20230703,144500,2684796050,5970,5970,5970,5970,303
|
|
20230703,144400,2682987140,5970,5980,5980,5970,1576
|
|
20230703,144300,2673572660,5980,5980,5980,5980,1
|
|
20230703,144200,2673566680,6000,6000,6000,6000,312
|
|
20230703,144100,2671694680,6000,6000,6000,5980,665
|
|
20230703,144000,2667717860,5980,6010,6010,5980,278
|
|
20230703,143900,2666053590,5980,5980,5980,5980,695
|
|
20230703,143800,2661897490,5990,5990,6010,5980,2086
|
|
20230703,143700,2649402260,5980,5980,5980,5980,1
|
|
20230703,143600,2649396280,5980,5980,5980,5980,372
|
|
20230703,143500,2647171720,5990,5990,5990,5990,17
|
|
20230703,143400,2647069890,5980,5980,5980,5980,1132
|
|
20230703,143300,2640300530,5980,5980,5980,5980,0
|
|
20230703,143200,2640300530,5980,5980,5980,5980,1
|
|
20230703,143100,2640294550,5980,5980,5980,5970,311
|
|
20230703,143000,2638436770,5980,5970,5980,5970,411
|
|
20230703,142900,2635983090,5970,5970,5970,5960,344
|
|
20230703,142800,2633931270,5980,5980,5980,5980,22
|
|
20230703,142700,2633799710,5980,5980,5980,5980,3
|
|
20230703,142600,2633781770,5980,5980,5980,5970,1137
|
|
20230703,142500,2626993850,5980,5970,5980,5970,61
|
|
20230703,142400,2626629670,5980,5980,5980,5970,421
|
|
20230703,142300,2624115720,5980,5980,5980,5980,91
|
|
20230703,142200,2623571540,5990,5990,5990,5990,2
|
|
20230703,142100,2623559560,5990,5990,5990,5980,222
|
|
20230703,142000,2622231820,5990,5990,5990,5990,113
|
|
20230703,141900,2621554950,5990,5990,5990,5980,8
|
|
20230703,141800,2621507090,5990,5990,5990,5980,35
|
|
20230703,141700,2621297760,5990,5970,5990,5970,1251
|
|
20230703,141600,2613820280,5970,5980,5980,5970,285
|
|
20230703,141500,2612117510,5990,5990,5990,5990,171
|
|
20230703,141400,2611093220,5990,5990,5990,5970,10
|
|
20230703,141300,2611033420,5970,5990,5990,5970,987
|
|
20230703,141200,2605139970,5990,5970,5990,5970,105
|
|
20230703,141100,2604512050,5970,5990,5990,5970,1864
|
|
20230703,141000,2593381900,5990,5980,5990,5980,3044
|
|
20230703,140900,2575178750,5990,5990,5990,5980,1285
|
|
20230703,140800,2567494400,5980,5990,6000,5980,6514
|
|
20230703,140700,2528475530,6000,6000,6000,6000,2
|
|
20230703,140600,2528463530,6000,6000,6000,6000,0
|
|
20230703,140500,2528463530,6000,6000,6000,6000,0
|
|
20230703,140400,2528463530,6000,6000,6000,6000,2
|
|
20230703,140300,2528451530,6000,6000,6000,6000,6
|
|
20230703,140200,2528415530,6000,5990,6000,5990,103
|
|
20230703,140100,2527798510,6000,6010,6010,5990,2849
|
|
20230703,140000,2510704840,6010,6000,6010,6000,236
|
|
20230703,135900,2509288010,6010,6010,6010,6010,2
|
|
20230703,135800,2509275990,6000,6010,6010,6000,391
|
|
20230703,135700,2506929950,6000,6020,6020,6000,2935
|
|
20230703,135600,2489296010,6020,6020,6020,6010,33
|
|
20230703,135500,2489097650,6010,6020,6020,6010,167
|
|
20230703,135400,2488093310,6020,6010,6020,6010,10
|
|
20230703,135300,2488033190,6020,6030,6030,6020,103
|
|
20230703,135200,2487413120,6030,6030,6030,6030,47
|
|
20230703,135100,2487129710,6030,6030,6030,6020,204
|
|
20230703,135000,2485901590,6030,6030,6030,6030,6
|
|
20230703,134900,2485865410,6020,6020,6020,6010,1036
|
|
20230703,134800,2479628820,6020,6020,6020,6020,98
|
|
20230703,134700,2479038860,6020,6020,6020,6020,301
|
|
20230703,134600,2477226840,6020,6020,6020,6020,2
|
|
20230703,134500,2477214800,6020,6020,6020,6020,3
|
|
20230703,134400,2477196740,6020,6020,6020,6020,55
|
|
20230703,134300,2476865640,6020,6020,6020,6010,152
|
|
20230703,134200,2475951100,6010,5990,6010,5990,2244
|
|
20230703,134100,2462465060,5990,6010,6010,5990,27
|
|
20230703,134000,2462303090,6010,6000,6010,6000,603
|
|
20230703,133900,2458685060,6000,6000,6000,6000,3
|
|
20230703,133800,2458667060,6000,5990,6000,5990,1013
|
|
20230703,133700,2452599150,5990,5990,5990,5980,181
|
|
20230703,133600,2451516630,5990,5990,5990,5980,255
|
|
20230703,133500,2449991680,5990,5980,5990,5980,456
|
|
20230703,133400,2447260380,5980,5990,5990,5980,10
|
|
20230703,133300,2447200540,5990,5970,5990,5970,653
|
|
20230703,133200,2443301470,5980,5980,5980,5980,2
|
|
20230703,133100,2443289510,5980,5980,5980,5980,612
|
|
20230703,133000,2439629750,5980,5980,5980,5980,1067
|
|
20230703,132900,2433249090,5990,6000,6000,5990,212
|
|
20230703,132800,2431979200,6000,6000,6000,6000,0
|
|
20230703,132700,2431979200,6000,6000,6000,6000,20
|
|
20230703,132600,2431859200,6010,6010,6010,6010,96
|
|
20230703,132500,2431282240,6010,6010,6010,6010,145
|
|
20230703,132400,2430410790,6010,6010,6010,6010,50
|
|
20230703,132300,2430110290,6000,5990,6000,5990,401
|
|
20230703,132200,2427706290,6000,5990,6000,5990,3000
|
|
20230703,132100,2409707700,5980,5980,5980,5980,264
|
|
20230703,132000,2408128980,5990,5990,5990,5990,17
|
|
20230703,131900,2408027150,6000,6000,6000,6000,1
|
|
20230703,131800,2408021150,6000,6000,6000,6000,0
|
|
20230703,131700,2408021150,6000,5980,6000,5980,496
|
|
20230703,131600,2405046050,5990,5990,5990,5990,350
|
|
20230703,131500,2402949550,5970,5970,5970,5970,9
|
|
20230703,131400,2402895820,5990,5990,5990,5990,577
|
|
20230703,131300,2399439590,5990,5990,5990,5990,0
|
|
20230703,131200,2399439590,5990,5990,5990,5970,280
|
|
20230703,131100,2397763760,5980,5980,5980,5980,1
|
|
20230703,131000,2397757780,5980,5980,5980,5980,0
|
|
20230703,130900,2397757780,5980,5980,5980,5980,100
|
|
20230703,130800,2397159780,5970,5970,5970,5970,0
|
|
20230703,130700,2397159780,5970,5970,5970,5970,0
|
|
20230703,130600,2397159780,5970,5970,5970,5970,0
|
|
20230703,130500,2397159780,5970,5980,5980,5970,10
|
|
20230703,130400,2397100060,5970,5970,5970,5970,965
|
|
20230703,130300,2391339010,5970,5970,5970,5970,0
|
|
20230703,130200,2391339010,5970,5970,5970,5970,15
|
|
20230703,130100,2391249460,5960,5960,5960,5960,50
|
|
20230703,130000,2390951460,5960,5960,5960,5960,47
|
|
20230703,125900,2390671340,5960,5960,5960,5960,0
|
|
20230703,125800,2390671340,5960,5960,5960,5960,406
|
|
20230703,125700,2388251580,5960,5960,5960,5950,638
|
|
20230703,125600,2384450630,5960,5970,5970,5960,1250
|
|
20230703,125500,2377000130,5960,5960,5960,5960,712
|
|
20230703,125400,2372756610,5950,5960,5960,5950,180
|
|
20230703,125300,2371685560,5940,5940,5940,5940,442
|
|
20230703,125200,2369060080,5940,5960,5960,5940,6389
|
|
20230703,125100,2331084510,5960,5960,5960,5960,472
|
|
20230703,125000,2328271390,5950,5960,5960,5950,3123
|
|
20230703,124900,2309659060,5960,5980,5980,5960,4310
|
|
20230703,124800,2283924320,5970,5980,5980,5970,579
|
|
20230703,124700,2280463880,5970,5970,5990,5970,798
|
|
20230703,124600,2275694420,5980,5990,5990,5970,1424
|
|
20230703,124500,2267177400,5980,5990,5990,5980,537
|
|
20230703,124400,2263963080,5980,5990,5990,5980,451
|
|
20230703,124300,2261263420,5980,5970,5990,5970,599
|
|
20230703,124200,2257678090,5990,5970,5990,5970,1431
|
|
20230703,124100,2249110740,5990,5980,5990,5970,2598
|
|
20230703,124000,2233564100,5990,5970,5990,5970,667
|
|
20230703,123900,2229574580,5990,5980,5990,5970,450
|
|
20230703,123800,2226882140,5990,5970,5990,5970,793
|
|
20230703,123700,2222140110,5980,5970,5990,5970,1335
|
|
20230703,123600,2214158440,5980,5970,5980,5970,334
|
|
20230703,123500,2212162680,5980,5960,5990,5960,425
|
|
20230703,123400,2209622470,5990,6000,6000,5960,1239
|
|
20230703,123300,2202208790,5970,5970,6000,5970,681
|
|
20230703,123200,2198132540,5990,5990,5990,5970,567
|
|
20230703,123100,2194739870,5970,5960,5990,5960,553
|
|
20230703,123000,2191437990,5970,5960,5990,5960,490
|
|
20230703,122900,2188511010,5990,5960,5990,5960,358
|
|
20230703,122800,2186373230,5980,5960,5980,5960,604
|
|
20230703,122700,2182769630,5980,5960,5980,5960,468
|
|
20230703,122600,2179975770,5980,5970,5980,5960,984
|
|
20230703,122500,2174095800,5960,5970,5980,5940,1122
|
|
20230703,122400,2167400510,5940,5940,5970,5940,3234
|
|
20230703,122300,2148135860,5960,5960,5960,5940,657
|
|
20230703,122200,2144223360,5940,5950,5970,5940,2383
|
|
20230703,122100,2130061660,5970,5990,5990,5940,2274
|
|
20230703,122000,2116525650,5950,5960,5990,5940,13661
|
|
20230703,121900,2035160240,5970,5970,5980,5960,5619
|
|
20230703,121800,2001616820,5980,6020,6020,5970,7874
|
|
20230703,121700,1954414830,6000,6000,6030,6000,1917
|
|
20230703,121600,1942874930,6020,6000,6020,6000,741
|
|
20230703,121500,1938419930,6020,6020,6030,6000,857
|
|
20230703,121400,1933265180,6000,6010,6030,6000,1705
|
|
20230703,121300,1923015890,6000,6030,6030,6000,714
|
|
20230703,121200,1918719520,6030,5990,6030,5990,1095
|
|
20230703,121100,1912132560,6000,6000,6000,5990,1349
|
|
20230703,121000,1904040440,5990,6000,6000,5990,1874
|
|
20230703,120900,1892810580,5990,6000,6000,5990,2973
|
|
20230703,120800,1874979520,5990,6000,6000,5990,1009
|
|
20230703,120700,1868927610,6000,5990,6000,5980,1146
|
|
20230703,120600,1862055700,6000,5990,6000,5980,788
|
|
20230703,120500,1857331010,6000,5990,6000,5980,1391
|
|
20230703,120400,1848994620,6000,5980,6000,5980,2698
|
|
20230703,120300,1832811010,6000,5980,6000,5980,650
|
|
20230703,120200,1828914910,6000,6000,6000,5980,829
|
|
20230703,120100,1823947770,5980,5980,6000,5970,1562
|
|
20230703,120000,1814602570,5980,5970,5990,5970,597
|
|
20230703,115900,1811032420,5970,6030,6030,5970,2992
|
|
20230703,115800,1793115820,6030,6010,6030,5970,7369
|
|
20230703,115700,1749032770,6010,6030,6030,5980,7139
|
|
20230703,115600,1706176400,6010,6040,6070,6010,4835
|
|
20230703,115500,1677034720,6070,6070,6070,6030,1698
|
|
20230703,115400,1666748080,6040,6060,6070,6030,1161
|
|
20230703,115300,1659712530,6030,6060,6070,6030,2568
|
|
20230703,115200,1644165760,6060,6060,6070,6040,1709
|
|
20230703,115100,1633816420,6060,6020,6060,6020,1106
|
|
20230703,115000,1627128160,6050,6030,6060,6010,5465
|
|
20230703,114900,1594180520,6030,6060,6070,6020,4539
|
|
20230703,114800,1566722560,6030,6060,6070,6030,1433
|
|
20230703,114700,1558054160,6030,6070,6070,6020,4363
|
|
20230703,114600,1531720800,6070,6090,6100,6030,14043
|
|
20230703,114500,1446616780,6060,6100,6100,6050,7117
|
|
20230703,114400,1403404930,6100,6090,6100,6050,6188
|
|
20230703,114300,1365723010,6060,6060,6090,6060,3787
|
|
20230703,114200,1342741170,6070,6080,6090,6060,6620
|
|
20230703,114100,1302549520,6060,6060,6090,6040,4307
|
|
20230703,114000,1276401050,6050,6070,6070,6020,9672
|
|
20230703,113900,1217965260,6070,6080,6090,6050,9628
|
|
20230703,113800,1159585690,6060,6090,6100,6060,11673
|
|
20230703,113700,1088697130,6090,6090,6090,6070,3787
|
|
20230703,113600,1065663800,6090,6040,6090,6040,5196
|
|
20230703,113500,1034145510,6030,6010,6030,6010,1715
|
|
20230703,113400,1023834920,6010,6020,6020,6010,7309
|
|
20230703,113300,979903770,6030,6030,6030,6030,100
|
|
20230703,113200,979300770,6030,6020,6030,6010,8350
|
|
20230703,113100,929113540,6010,6010,6010,6010,158
|
|
20230703,113000,928163960,6010,6010,6010,6010,542
|
|
20230703,112900,924906540,6010,6010,6010,6000,1737
|
|
20230703,112800,914470200,6010,6010,6010,6010,30
|
|
20230703,112700,914289900,6010,6010,6010,6010,5
|
|
20230703,112600,914259850,6010,6010,6010,6010,1
|
|
20230703,112500,914253840,6040,6020,6040,6010,105
|
|
20230703,112400,913620660,6040,6020,6040,6020,603
|
|
20230703,112300,909978600,6040,6040,6040,6030,783
|
|
20230703,112200,905256830,6040,6040,6050,6040,756
|
|
20230703,112100,900690580,6040,6030,6040,6030,6
|
|
20230703,112000,900654390,6030,6030,6040,6030,151
|
|
20230703,111900,899743850,6040,6020,6040,6010,983
|
|
20230703,111800,893816510,6020,6030,6030,6020,42
|
|
20230703,111700,893563650,6030,6030,6030,6030,1
|
|
20230703,111600,893557620,6030,6020,6030,6020,15
|
|
20230703,111500,893467200,6020,6010,6020,6000,3320
|
|
20230703,111400,873537960,6010,6010,6010,6010,3
|
|
20230703,111300,873519930,6010,6010,6010,6010,17
|
|
20230703,111200,873417760,5990,5990,5990,5990,150
|
|
20230703,111100,872519260,5990,6020,6020,5990,923
|
|
20230703,111000,866987090,6020,6020,6020,6020,81
|
|
20230703,110900,866499470,6020,6020,6020,6020,2
|
|
20230703,110800,866487430,6020,6020,6020,6020,19
|
|
20230703,110700,866373050,6000,6000,6000,6000,82
|
|
20230703,110600,865881050,6000,6000,6000,6000,0
|
|
20230703,110500,865881050,6000,6000,6000,6000,0
|
|
20230703,110400,865881050,6000,6000,6000,6000,2
|
|
20230703,110300,865869050,6020,6020,6020,6020,0
|
|
20230703,110200,865869050,6020,6020,6020,6020,6
|
|
20230703,110100,865832930,5990,5990,5990,5990,5
|
|
20230703,110000,865802980,5990,6000,6000,5990,1407
|
|
20230703,105900,857363510,6020,6020,6020,6020,16
|
|
20230703,105800,857267190,6030,6030,6030,6030,1
|
|
20230703,105700,857261160,6030,6030,6030,6030,0
|
|
20230703,105600,857261160,6030,6030,6030,6030,0
|
|
20230703,105500,857261160,6030,6030,6030,6030,0
|
|
20230703,105400,857261160,6030,6030,6030,6030,82
|
|
20230703,105300,856766700,6030,5990,6030,5990,35
|
|
20230703,105200,856556980,5990,6000,6000,5990,3500
|
|
20230703,105100,835576210,6000,6030,6030,6000,3091
|
|
20230703,105000,817002510,6040,6050,6050,6040,284
|
|
20230703,104900,815287130,6040,6040,6040,6040,359
|
|
20230703,104800,813118770,6040,6020,6040,6020,1239
|
|
20230703,104700,805636370,6020,6030,6030,6020,139
|
|
20230703,104600,804798300,6030,6020,6030,6000,158
|
|
20230703,104500,803846250,6020,6000,6020,6000,161
|
|
20230703,104400,802877090,6000,6030,6030,6000,43
|
|
20230703,104300,802618700,6030,6010,6030,6000,2938
|
|
20230703,104200,784934690,6010,5990,6010,5990,1353
|
|
20230703,104100,776818480,5990,5990,5990,5990,120
|
|
20230703,104000,776099680,6000,5990,6000,5990,117
|
|
20230703,103900,775398840,5990,5990,5990,5990,173
|
|
20230703,103800,774362570,5990,5990,5990,5990,300
|
|
20230703,103700,772565570,5990,5990,5990,5990,5
|
|
20230703,103600,772535620,5990,5990,5990,5990,78
|
|
20230703,103500,772068400,5990,5980,5990,5980,2334
|
|
20230703,103400,758110140,5970,5970,5970,5970,165
|
|
20230703,103300,757125090,5980,5980,5980,5970,474
|
|
20230703,103200,754294970,5970,5980,5980,5970,237
|
|
20230703,103100,752879080,5980,5980,5980,5980,801
|
|
20230703,103000,748089100,5980,5980,5980,5980,81
|
|
20230703,102900,747604720,5990,5990,5990,5990,132
|
|
20230703,102800,746814040,5990,5990,5990,5990,1476
|
|
20230703,102700,737972800,5990,5990,5990,5990,2
|
|
20230703,102600,737960820,5990,5980,5990,5980,24
|
|
20230703,102500,737817160,5990,5990,5990,5990,15
|
|
20230703,102400,737727310,5980,5970,5980,5970,809
|
|
20230703,102300,732892580,5970,5950,5970,5950,726
|
|
20230703,102200,728567110,5950,5950,5950,5950,370
|
|
20230703,102100,726365610,5950,5950,5950,5950,41
|
|
20230703,102000,726121660,5950,5950,5950,5950,6
|
|
20230703,101900,726085960,5950,5970,5970,5950,408
|
|
20230703,101800,723658340,5950,5950,5950,5950,12
|
|
20230703,101700,723586940,5950,5950,5950,5950,27
|
|
20230703,101600,723426290,5970,5970,5970,5970,1
|
|
20230703,101500,723420320,5950,5950,5950,5950,1763
|
|
20230703,101400,712930470,5950,5950,5960,5950,1448
|
|
20230703,101300,704314840,5960,5980,5980,5960,2284
|
|
20230703,101200,690702170,5970,5960,5970,5960,1580
|
|
20230703,101100,681272460,5970,5970,5970,5970,2114
|
|
20230703,101000,668651880,5980,5980,5980,5970,104
|
|
20230703,100900,668030480,5980,5980,5980,5970,499
|
|
20230703,100800,665049340,5970,5970,5970,5970,0
|
|
20230703,100700,665049340,5970,5970,5970,5970,462
|
|
20230703,100600,662291200,5980,5970,5990,5970,708
|
|
20230703,100500,658058840,5970,5990,5990,5970,3134
|
|
20230703,100400,639303080,6000,6010,6010,6000,7
|
|
20230703,100300,639261070,5980,6000,6030,5980,1200
|
|
20230703,100200,632061490,5990,5990,5990,5980,483
|
|
20230703,100100,629168380,5980,5980,6000,5980,84
|
|
20230703,100000,628665780,6010,6010,6020,5970,1654
|
|
20230703,095900,618772130,6020,6010,6020,6010,267
|
|
20230703,095800,617166040,6000,6000,6000,6000,121
|
|
20230703,095700,616440040,6010,6010,6010,6010,0
|
|
20230703,095600,616440040,6010,6010,6010,6010,0
|
|
20230703,095500,616440040,6010,6000,6010,6000,39
|
|
20230703,095400,616205660,6000,6000,6000,6000,19
|
|
20230703,095300,616091660,6000,6000,6000,6000,0
|
|
20230703,095200,616091660,6000,6000,6000,6000,3
|
|
20230703,095100,616073660,6000,6000,6000,6000,88
|
|
20230703,095000,615545660,6000,6000,6000,6000,0
|
|
20230703,094900,615545660,6000,5990,6000,5990,2004
|
|
20230703,094800,603541250,5980,5990,5990,5980,971
|
|
20230703,094700,597733080,5980,5980,5980,5980,1990
|
|
20230703,094600,585832880,5990,5990,5990,5990,1021
|
|
20230703,094500,579717090,5980,6000,6000,5980,1341
|
|
20230703,094400,571690920,6000,6000,6000,6000,0
|
|
20230703,094300,571690920,6000,6000,6000,6000,0
|
|
20230703,094200,571690920,6000,6010,6010,6000,155
|
|
20230703,094100,570759870,6000,6000,6000,6000,602
|
|
20230703,094000,567147870,5990,5990,5990,5990,320
|
|
20230703,093900,565231070,5990,6020,6020,5990,517
|
|
20230703,093800,562133940,6020,6000,6020,5990,862
|
|
20230703,093700,556967400,6020,6020,6020,6020,25
|
|
20230703,093600,556816900,6020,5990,6020,5990,1526
|
|
20230703,093500,547676010,6020,6000,6020,6000,510
|
|
20230703,093400,544612820,5980,5990,5990,5980,179
|
|
20230703,093300,543541010,5980,5990,5990,5980,86
|
|
20230703,093200,543026680,5980,5990,5990,5970,355
|
|
20230703,093100,540905100,5960,5990,6000,5960,1182
|
|
20230703,093000,533852740,6000,5980,6000,5960,1328
|
|
20230703,092900,525922070,5980,5990,5990,5980,298
|
|
20230703,092800,524140020,5990,6000,6000,5990,343
|
|
20230703,092700,522084270,5990,6030,6030,5990,560
|
|
20230703,092600,518723890,6030,5990,6030,5990,1526
|
|
20230703,092500,509566560,5990,6020,6020,5990,2667
|
|
20230703,092400,493562760,6020,6020,6020,6020,11
|
|
20230703,092300,493496540,6020,6030,6030,6020,867
|
|
20230703,092200,488274830,6010,6010,6020,6010,860
|
|
20230703,092100,483105260,6010,6020,6020,6010,994
|
|
20230703,092000,477127820,6030,6030,6040,6030,1307
|
|
20230703,091900,469235970,6020,6020,6030,6020,803
|
|
20230703,091800,464400320,6000,6020,6020,6000,1420
|
|
20230703,091700,455871400,6010,6010,6020,6010,56
|
|
20230703,091600,455534690,6000,6010,6030,6000,1403
|
|
20230703,091500,447099580,5990,6000,6000,5990,1985
|
|
20230703,091400,435190680,6000,6070,6070,6000,2751
|
|
20230703,091300,418628680,6070,6060,6070,6030,1225
|
|
20230703,091200,411204970,6060,5990,6060,5990,2475
|
|
20230703,091100,396272670,6000,6000,6010,5930,4766
|
|
20230703,091000,367745910,6010,5990,6010,5920,4799
|
|
20230703,090900,339127300,6010,6040,6040,5970,4994
|
|
20230703,090800,309132770,6040,6060,6070,6030,3072
|
|
20230703,090700,290554960,6050,6060,6090,6050,1146
|
|
20230703,090600,283600260,6050,6090,6090,6050,943
|
|
20230703,090500,277883630,6090,6080,6100,6060,1728
|
|
20230703,090400,267359070,6070,6090,6100,6050,3236
|
|
20230703,090300,247690290,6090,6070,6120,6070,5621
|
|
20230703,090200,213406280,6070,6020,6150,6020,16308
|
|
20230703,090100,114059830,6020,5970,6030,5970,4642
|
|
20230703,090000,86242580,5970,5910,5990,5910,14563
|