634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,193000,2528609450,6040,6040,6040,6040,0
|
|
20230721,192900,2528609450,6040,6040,6040,6040,0
|
|
20230721,192800,2528609450,6040,6040,6040,6040,0
|
|
20230721,192700,2528609450,6040,6040,6040,6040,0
|
|
20230721,192600,2528609450,6040,6040,6040,6040,0
|
|
20230721,192500,2528609450,6040,6040,6040,6040,0
|
|
20230721,192400,2528609450,6040,6040,6040,6040,0
|
|
20230721,192300,2528609450,6040,6040,6040,6040,0
|
|
20230721,192200,2528609450,6040,6040,6040,6040,0
|
|
20230721,192100,2528609450,6040,6040,6040,6040,0
|
|
20230721,192000,2528609450,6040,6040,6040,6040,0
|
|
20230721,191900,2528609450,6040,6040,6040,6040,0
|
|
20230721,191800,2528609450,6040,6040,6040,6040,0
|
|
20230721,191700,2528609450,6040,6040,6040,6040,0
|
|
20230721,191600,2528609450,6040,6040,6040,6040,0
|
|
20230721,191500,2528609450,6040,6040,6040,6040,0
|
|
20230721,191400,2528609450,6040,6040,6040,6040,0
|
|
20230721,191300,2528609450,6040,6040,6040,6040,0
|
|
20230721,191200,2528609450,6040,6040,6040,6040,0
|
|
20230721,191100,2528609450,6040,6040,6040,6040,0
|
|
20230721,191000,2528609450,6040,6040,6040,6040,0
|
|
20230721,190900,2528609450,6040,6040,6040,6040,0
|
|
20230721,190800,2528609450,6040,6040,6040,6040,0
|
|
20230721,190700,2528609450,6040,6040,6040,6040,0
|
|
20230721,190600,2528609450,6040,6040,6040,6040,0
|
|
20230721,190500,2528609450,6040,6040,6040,6040,0
|
|
20230721,190400,2528609450,6040,6040,6040,6040,0
|
|
20230721,190300,2528609450,6040,6040,6040,6040,0
|
|
20230721,190200,2528609450,6040,6040,6040,6040,0
|
|
20230721,190100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,190000,2528609450,6040,6040,6040,6040,0
|
|
20230721,185900,2528609450,6040,6040,6040,6040,0
|
|
20230721,185800,2528609450,6040,6040,6040,6040,0
|
|
20230721,185700,2528609450,6040,6040,6040,6040,0
|
|
20230721,185600,2528609450,6040,6040,6040,6040,0
|
|
20230721,185500,2528609450,6040,6040,6040,6040,0
|
|
20230721,185400,2528609450,6040,6040,6040,6040,0
|
|
20230721,185300,2528609450,6040,6040,6040,6040,0
|
|
20230721,185200,2528609450,6040,6040,6040,6040,0
|
|
20230721,185100,2528609450,6040,6040,6040,6040,0
|
|
20230721,185000,2528609450,6040,6040,6040,6040,0
|
|
20230721,184900,2528609450,6040,6040,6040,6040,0
|
|
20230721,184800,2528609450,6040,6040,6040,6040,0
|
|
20230721,184700,2528609450,6040,6040,6040,6040,0
|
|
20230721,184600,2528609450,6040,6040,6040,6040,0
|
|
20230721,184500,2528609450,6040,6040,6040,6040,0
|
|
20230721,184400,2528609450,6040,6040,6040,6040,0
|
|
20230721,184300,2528609450,6040,6040,6040,6040,0
|
|
20230721,184200,2528609450,6040,6040,6040,6040,0
|
|
20230721,184100,2528609450,6040,6040,6040,6040,0
|
|
20230721,184000,2528609450,6040,6040,6040,6040,0
|
|
20230721,183900,2528609450,6040,6040,6040,6040,0
|
|
20230721,183800,2528609450,6040,6040,6040,6040,0
|
|
20230721,183700,2528609450,6040,6040,6040,6040,0
|
|
20230721,183600,2528609450,6040,6040,6040,6040,0
|
|
20230721,183500,2528609450,6040,6040,6040,6040,0
|
|
20230721,183400,2528609450,6040,6040,6040,6040,0
|
|
20230721,183300,2528609450,6040,6040,6040,6040,0
|
|
20230721,183200,2528609450,6040,6040,6040,6040,0
|
|
20230721,183100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,183000,2528609450,6040,6040,6040,6040,0
|
|
20230721,182900,2528609450,6040,6040,6040,6040,0
|
|
20230721,182800,2528609450,6040,6040,6040,6040,0
|
|
20230721,182700,2528609450,6040,6040,6040,6040,0
|
|
20230721,182600,2528609450,6040,6040,6040,6040,0
|
|
20230721,182500,2528609450,6040,6040,6040,6040,0
|
|
20230721,182400,2528609450,6040,6040,6040,6040,0
|
|
20230721,182300,2528609450,6040,6040,6040,6040,0
|
|
20230721,182200,2528609450,6040,6040,6040,6040,0
|
|
20230721,182100,2528609450,6040,6040,6040,6040,0
|
|
20230721,182000,2528609450,6040,6040,6040,6040,0
|
|
20230721,181900,2528609450,6040,6040,6040,6040,0
|
|
20230721,181800,2528609450,6040,6040,6040,6040,0
|
|
20230721,181700,2528609450,6040,6040,6040,6040,0
|
|
20230721,181600,2528609450,6040,6040,6040,6040,0
|
|
20230721,181500,2528609450,6040,6040,6040,6040,0
|
|
20230721,181400,2528609450,6040,6040,6040,6040,0
|
|
20230721,181300,2528609450,6040,6040,6040,6040,0
|
|
20230721,181200,2528609450,6040,6040,6040,6040,0
|
|
20230721,181100,2528609450,6040,6040,6040,6040,0
|
|
20230721,181000,2528609450,6040,6040,6040,6040,0
|
|
20230721,180900,2528609450,6040,6040,6040,6040,0
|
|
20230721,180800,2528609450,6040,6040,6040,6040,0
|
|
20230721,180700,2528609450,6040,6040,6040,6040,0
|
|
20230721,180600,2528609450,6040,6040,6040,6040,0
|
|
20230721,180500,2528609450,6040,6040,6040,6040,0
|
|
20230721,180400,2528609450,6040,6040,6040,6040,0
|
|
20230721,180300,2528609450,6040,6040,6040,6040,0
|
|
20230721,180200,2528609450,6040,6040,6040,6040,0
|
|
20230721,180100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,180000,2528609450,6040,6040,6040,6040,0
|
|
20230721,175900,2528609450,6040,6040,6040,6040,0
|
|
20230721,175800,2528609450,6040,6040,6040,6040,0
|
|
20230721,175700,2528609450,6040,6040,6040,6040,0
|
|
20230721,175600,2528609450,6040,6040,6040,6040,0
|
|
20230721,175500,2528609450,6040,6040,6040,6040,0
|
|
20230721,175400,2528609450,6040,6040,6040,6040,0
|
|
20230721,175300,2528609450,6040,6040,6040,6040,0
|
|
20230721,175200,2528609450,6040,6040,6040,6040,0
|
|
20230721,175100,2528609450,6040,6040,6040,6040,0
|
|
20230721,175000,2528609450,6040,6040,6040,6040,0
|
|
20230721,174900,2528609450,6040,6040,6040,6040,0
|
|
20230721,174800,2528609450,6040,6040,6040,6040,0
|
|
20230721,174700,2528609450,6040,6040,6040,6040,0
|
|
20230721,174600,2528609450,6040,6040,6040,6040,0
|
|
20230721,174500,2528609450,6040,6040,6040,6040,0
|
|
20230721,174400,2528609450,6040,6040,6040,6040,0
|
|
20230721,174300,2528609450,6040,6040,6040,6040,0
|
|
20230721,174200,2528609450,6040,6040,6040,6040,0
|
|
20230721,174100,2528609450,6040,6040,6040,6040,0
|
|
20230721,174000,2528609450,6040,6040,6040,6040,0
|
|
20230721,173900,2528609450,6040,6040,6040,6040,0
|
|
20230721,173800,2528609450,6040,6040,6040,6040,0
|
|
20230721,173700,2528609450,6040,6040,6040,6040,0
|
|
20230721,173600,2528609450,6040,6040,6040,6040,0
|
|
20230721,173500,2528609450,6040,6040,6040,6040,0
|
|
20230721,173400,2528609450,6040,6040,6040,6040,0
|
|
20230721,173300,2528609450,6040,6040,6040,6040,0
|
|
20230721,173200,2528609450,6040,6040,6040,6040,0
|
|
20230721,173100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,173000,2528609450,6040,6040,6040,6040,0
|
|
20230721,172900,2528609450,6040,6040,6040,6040,0
|
|
20230721,172800,2528609450,6040,6040,6040,6040,0
|
|
20230721,172700,2528609450,6040,6040,6040,6040,0
|
|
20230721,172600,2528609450,6040,6040,6040,6040,0
|
|
20230721,172500,2528609450,6040,6040,6040,6040,0
|
|
20230721,172400,2528609450,6040,6040,6040,6040,0
|
|
20230721,172300,2528609450,6040,6040,6040,6040,0
|
|
20230721,172200,2528609450,6040,6040,6040,6040,0
|
|
20230721,172100,2528609450,6040,6040,6040,6040,0
|
|
20230721,172000,2528609450,6040,6040,6040,6040,0
|
|
20230721,171900,2528609450,6040,6040,6040,6040,0
|
|
20230721,171800,2528609450,6040,6040,6040,6040,0
|
|
20230721,171700,2528609450,6040,6040,6040,6040,0
|
|
20230721,171600,2528609450,6040,6040,6040,6040,0
|
|
20230721,171500,2528609450,6040,6040,6040,6040,0
|
|
20230721,171400,2528609450,6040,6040,6040,6040,0
|
|
20230721,171300,2528609450,6040,6040,6040,6040,0
|
|
20230721,171200,2528609450,6040,6040,6040,6040,0
|
|
20230721,171100,2528609450,6040,6040,6040,6040,0
|
|
20230721,171000,2528609450,6040,6040,6040,6040,0
|
|
20230721,170900,2528609450,6040,6040,6040,6040,0
|
|
20230721,170800,2528609450,6040,6040,6040,6040,0
|
|
20230721,170700,2528609450,6040,6040,6040,6040,0
|
|
20230721,170600,2528609450,6040,6040,6040,6040,0
|
|
20230721,170500,2528609450,6040,6040,6040,6040,0
|
|
20230721,170400,2528609450,6040,6040,6040,6040,0
|
|
20230721,170300,2528609450,6040,6040,6040,6040,0
|
|
20230721,170200,2528609450,6040,6040,6040,6040,0
|
|
20230721,170100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,170000,2528609450,6040,6040,6040,6040,0
|
|
20230721,165900,2528609450,6040,6040,6040,6040,0
|
|
20230721,165800,2528609450,6040,6040,6040,6040,0
|
|
20230721,165700,2528609450,6040,6040,6040,6040,0
|
|
20230721,165600,2528609450,6040,6040,6040,6040,0
|
|
20230721,165500,2528609450,6040,6040,6040,6040,0
|
|
20230721,165400,2528609450,6040,6040,6040,6040,0
|
|
20230721,165300,2528609450,6040,6040,6040,6040,0
|
|
20230721,165200,2528609450,6040,6040,6040,6040,0
|
|
20230721,165100,2528609450,6040,6040,6040,6040,0
|
|
20230721,165000,2528609450,6040,6040,6040,6040,0
|
|
20230721,164900,2528609450,6040,6040,6040,6040,0
|
|
20230721,164800,2528609450,6040,6040,6040,6040,0
|
|
20230721,164700,2528609450,6040,6040,6040,6040,0
|
|
20230721,164600,2528609450,6040,6040,6040,6040,0
|
|
20230721,164500,2528609450,6040,6040,6040,6040,0
|
|
20230721,164400,2528609450,6040,6040,6040,6040,0
|
|
20230721,164300,2528609450,6040,6040,6040,6040,0
|
|
20230721,164200,2528609450,6040,6040,6040,6040,0
|
|
20230721,164100,2528609450,6040,6040,6040,6040,0
|
|
20230721,164000,2528609450,6040,6040,6040,6040,0
|
|
20230721,163900,2528609450,6040,6040,6040,6040,0
|
|
20230721,163800,2528609450,6040,6040,6040,6040,0
|
|
20230721,163700,2528609450,6040,6040,6040,6040,0
|
|
20230721,163600,2528609450,6040,6040,6040,6040,0
|
|
20230721,163500,2528609450,6040,6040,6040,6040,0
|
|
20230721,163400,2528609450,6040,6040,6040,6040,0
|
|
20230721,163300,2528609450,6040,6040,6040,6040,0
|
|
20230721,163200,2528609450,6040,6040,6040,6040,0
|
|
20230721,163100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,163000,2528609450,6040,6040,6040,6040,0
|
|
20230721,162900,2528609450,6040,6040,6040,6040,0
|
|
20230721,162800,2528609450,6040,6040,6040,6040,0
|
|
20230721,162700,2528609450,6040,6040,6040,6040,0
|
|
20230721,162600,2528609450,6040,6040,6040,6040,0
|
|
20230721,162500,2528609450,6040,6040,6040,6040,0
|
|
20230721,162400,2528609450,6040,6040,6040,6040,0
|
|
20230721,162300,2528609450,6040,6040,6040,6040,0
|
|
20230721,162200,2528609450,6040,6040,6040,6040,0
|
|
20230721,162100,2528609450,6040,6040,6040,6040,0
|
|
20230721,162000,2528609450,6040,6040,6040,6040,0
|
|
20230721,161900,2528609450,6040,6040,6040,6040,0
|
|
20230721,161800,2528609450,6040,6040,6040,6040,0
|
|
20230721,161700,2528609450,6040,6040,6040,6040,0
|
|
20230721,161600,2528609450,6040,6040,6040,6040,0
|
|
20230721,161500,2528609450,6040,6040,6040,6040,0
|
|
20230721,161400,2528609450,6040,6040,6040,6040,0
|
|
20230721,161300,2528609450,6040,6040,6040,6040,0
|
|
20230721,161200,2528609450,6040,6040,6040,6040,0
|
|
20230721,161100,2528609450,6040,6040,6040,6040,0
|
|
20230721,161000,2528609450,6040,6040,6040,6040,0
|
|
20230721,160900,2528609450,6040,6040,6040,6040,0
|
|
20230721,160800,2528609450,6040,6040,6040,6040,0
|
|
20230721,160700,2528609450,6040,6040,6040,6040,0
|
|
20230721,160600,2528609450,6040,6040,6040,6040,0
|
|
20230721,160500,2528609450,6040,6040,6040,6040,0
|
|
20230721,160400,2528609450,6040,6040,6040,6040,0
|
|
20230721,160300,2528609450,6040,6040,6040,6040,0
|
|
20230721,160200,2528609450,6040,6040,6040,6040,0
|
|
20230721,160100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,160000,2528609450,6040,6040,6040,6040,0
|
|
20230721,155900,2528609450,6040,6040,6040,6040,0
|
|
20230721,155800,2528609450,6040,6040,6040,6040,0
|
|
20230721,155700,2528609450,6040,6040,6040,6040,0
|
|
20230721,155600,2528609450,6040,6040,6040,6040,0
|
|
20230721,155500,2528609450,6040,6040,6040,6040,0
|
|
20230721,155400,2528609450,6040,6040,6040,6040,0
|
|
20230721,155300,2528609450,6040,6040,6040,6040,0
|
|
20230721,155200,2528609450,6040,6040,6040,6040,0
|
|
20230721,155100,2528609450,6040,6040,6040,6040,0
|
|
20230721,155000,2528609450,6040,6040,6040,6040,0
|
|
20230721,154900,2528609450,6040,6040,6040,6040,0
|
|
20230721,154800,2528609450,6040,6040,6040,6040,0
|
|
20230721,154700,2528609450,6040,6040,6040,6040,0
|
|
20230721,154600,2528609450,6040,6040,6040,6040,0
|
|
20230721,154500,2528609450,6040,6040,6040,6040,0
|
|
20230721,154400,2528609450,6040,6040,6040,6040,0
|
|
20230721,154300,2528609450,6040,6040,6040,6040,0
|
|
20230721,154200,2528609450,6040,6040,6040,6040,0
|
|
20230721,154100,2528609450,6040,6040,6040,6040,0
|
|
20230721,154000,2528609450,6040,6040,6040,6040,0
|
|
20230721,153900,2528609450,6040,6040,6040,6040,0
|
|
20230721,153800,2528609450,6040,6040,6040,6040,0
|
|
20230721,153700,2528609450,6040,6040,6040,6040,0
|
|
20230721,153600,2528609450,6040,6040,6040,6040,0
|
|
20230721,153500,2528609450,6040,6040,6040,6040,0
|
|
20230721,153400,2528609450,6040,6040,6040,6040,0
|
|
20230721,153300,2528609450,6040,6040,6040,6040,0
|
|
20230721,153200,2528609450,6040,6040,6040,6040,0
|
|
20230721,153100,2528609450,6040,6040,6040,6040,4065
|
|
20230721,153000,2528609450,6040,6040,6040,6040,4065
|
|
20230721,152900,2504056850,6030,6030,6030,6030,0
|
|
20230721,152800,2504056850,6030,6030,6030,6030,0
|
|
20230721,152700,2504056850,6030,6030,6030,6030,0
|
|
20230721,152600,2504056850,6030,6030,6030,6030,0
|
|
20230721,152500,2504056850,6030,6030,6030,6030,0
|
|
20230721,152400,2504056850,6030,6030,6030,6030,0
|
|
20230721,152300,2504056850,6030,6030,6030,6030,0
|
|
20230721,152200,2504056850,6030,6030,6030,6030,0
|
|
20230721,152100,2504056850,6030,6030,6030,6030,0
|
|
20230721,152000,2504056850,6030,6030,6030,6030,0
|
|
20230721,151900,2504056850,6030,6000,6030,6000,2413
|
|
20230721,151800,2489546030,5990,5990,5990,5990,0
|
|
20230721,151700,2489546030,5990,5990,5990,5990,909
|
|
20230721,151600,2484101120,5980,5980,5980,5980,49
|
|
20230721,151500,2483808100,5980,5970,5980,5970,529
|
|
20230721,151400,2480644980,5980,5980,5980,5980,170
|
|
20230721,151300,2479628380,5980,5980,5980,5980,0
|
|
20230721,151200,2479628380,5980,5960,5980,5950,511
|
|
20230721,151100,2476585770,5960,5960,5960,5960,516
|
|
20230721,151000,2473510410,5990,5990,5990,5990,150
|
|
20230721,150900,2472611910,5950,5950,5950,5950,200
|
|
20230721,150800,2471421910,5950,5960,5970,5950,777
|
|
20230721,150700,2466791480,5960,5960,5960,5960,535
|
|
20230721,150600,2463602880,5960,5970,5970,5950,2172
|
|
20230721,150500,2450655980,5980,5980,5980,5980,500
|
|
20230721,150400,2447665980,5980,5990,5990,5980,1274
|
|
20230721,150300,2440035020,6000,6000,6000,6000,0
|
|
20230721,150200,2440035020,6000,6000,6000,6000,300
|
|
20230721,150100,2438235020,5990,5990,5990,5990,30
|
|
20230721,150000,2438055320,5990,5990,5990,5990,912
|
|
20230721,145900,2432592440,5980,6000,6000,5980,200
|
|
20230721,145800,2431394410,5980,5980,5980,5980,330
|
|
20230721,145700,2429421010,5980,6000,6000,5980,221
|
|
20230721,145600,2428095210,5990,6000,6000,5990,604
|
|
20230721,145500,2424477100,5990,5980,5990,5980,242
|
|
20230721,145400,2423027910,5980,5980,5980,5980,382
|
|
20230721,145300,2420743550,5980,5980,5990,5980,328
|
|
20230721,145200,2418781980,5970,5980,5980,5970,274
|
|
20230721,145100,2417145090,5980,5980,5980,5980,50
|
|
20230721,145000,2416846090,5980,5980,5980,5980,63
|
|
20230721,144900,2416469350,5980,5980,5980,5980,170
|
|
20230721,144800,2415452750,5980,5980,5980,5980,366
|
|
20230721,144700,2413264070,5980,5990,5990,5980,160
|
|
20230721,144600,2412306820,5990,5990,6000,5990,530
|
|
20230721,144500,2409132110,5990,5990,5990,5990,51
|
|
20230721,144400,2408826620,5980,6000,6000,5980,249
|
|
20230721,144300,2407333590,5990,5990,5990,5990,50
|
|
20230721,144200,2407034090,5990,5990,5990,5990,33
|
|
20230721,144100,2406836420,5990,5990,5990,5990,154
|
|
20230721,144000,2405913960,5990,5990,5990,5990,66
|
|
20230721,143900,2405518620,5990,5990,5990,5990,86
|
|
20230721,143800,2405003480,5990,5990,5990,5990,90
|
|
20230721,143700,2404464380,5990,5990,5990,5990,65
|
|
20230721,143600,2404075030,5990,5990,5990,5990,46
|
|
20230721,143500,2403799490,5990,6000,6000,5990,2263
|
|
20230721,143400,2390228400,6000,6000,6000,6000,56
|
|
20230721,143300,2389892400,6000,6000,6000,6000,1274
|
|
20230721,143200,2382248400,6010,6010,6020,6010,780
|
|
20230721,143100,2377558950,6020,6020,6020,6020,37
|
|
20230721,143000,2377336210,6030,6030,6030,6030,0
|
|
20230721,142900,2377336210,6030,6030,6030,6030,25
|
|
20230721,142800,2377185460,6000,6000,6000,6000,70
|
|
20230721,142700,2376765460,6000,6010,6010,6000,842
|
|
20230721,142600,2371706010,6030,6010,6030,6010,16
|
|
20230721,142500,2371609590,6030,6030,6030,6030,0
|
|
20230721,142400,2371609590,6030,6030,6030,6030,0
|
|
20230721,142300,2371609590,6030,6030,6030,6030,0
|
|
20230721,142200,2371609590,6030,6030,6030,6030,0
|
|
20230721,142100,2371609590,6030,6030,6030,6030,5
|
|
20230721,142000,2371579440,6010,6010,6010,6010,50
|
|
20230721,141900,2371278940,6010,6010,6010,6010,0
|
|
20230721,141800,2371278940,6010,6010,6010,6010,0
|
|
20230721,141700,2371278940,6010,6010,6010,6010,0
|
|
20230721,141600,2371278940,6010,6020,6020,6010,240
|
|
20230721,141500,2369836520,6020,6030,6030,6020,101
|
|
20230721,141400,2369228490,6010,6020,6020,6010,971
|
|
20230721,141300,2363389620,6020,6020,6020,6020,40
|
|
20230721,141200,2363148820,6020,6020,6020,6010,17
|
|
20230721,141100,2363046580,6030,6020,6030,6020,103
|
|
20230721,141000,2362426490,6010,6010,6010,6010,50
|
|
20230721,140900,2362125990,6030,6030,6030,6030,0
|
|
20230721,140800,2362125990,6030,6030,6030,6010,173
|
|
20230721,140700,2361086180,6010,6020,6020,6010,520
|
|
20230721,140600,2357959780,6030,6030,6030,6030,2
|
|
20230721,140500,2357947720,6020,6020,6030,6020,9
|
|
20230721,140400,2357893510,6030,6030,6030,6030,30
|
|
20230721,140300,2357712610,6040,6040,6040,6040,82
|
|
20230721,140200,2357217330,6040,6040,6040,6040,50
|
|
20230721,140100,2356915330,6040,6040,6040,6040,0
|
|
20230721,140000,2356915330,6040,6020,6040,6020,2386
|
|
20230721,135900,2342551570,6030,6030,6030,6030,0
|
|
20230721,135800,2342551570,6030,6030,6030,6030,0
|
|
20230721,135700,2342551570,6030,6030,6030,6030,0
|
|
20230721,135600,2342551570,6030,6030,6030,6030,100
|
|
20230721,135500,2341948570,6040,6040,6040,6040,1
|
|
20230721,135400,2341942530,6030,6030,6030,6030,66
|
|
20230721,135300,2341544550,6030,6030,6030,6030,82
|
|
20230721,135200,2341050090,6020,6030,6030,6020,1273
|
|
20230721,135100,2333386620,6020,6030,6030,6020,18
|
|
20230721,135000,2333278240,6020,6030,6030,6020,158
|
|
20230721,134900,2332327040,6020,6020,6020,6020,300
|
|
20230721,134800,2330521040,6020,6020,6020,6020,1
|
|
20230721,134700,2330515020,6020,6020,6020,6020,250
|
|
20230721,134600,2329010020,6020,6020,6020,6020,0
|
|
20230721,134500,2329010020,6020,6030,6030,6020,129
|
|
20230721,134400,2328232970,6030,6030,6030,6030,54
|
|
20230721,134300,2327907350,6040,6040,6040,6040,2
|
|
20230721,134200,2327895270,6050,6050,6050,6050,0
|
|
20230721,134100,2327895270,6050,6050,6050,6050,0
|
|
20230721,134000,2327895270,6050,6050,6050,6050,2
|
|
20230721,133900,2327883170,6010,6020,6060,6010,1114
|
|
20230721,133800,2321175590,6020,6020,6020,6020,4
|
|
20230721,133700,2321151510,6050,6050,6050,6020,3
|
|
20230721,133600,2321133390,6050,6050,6050,6050,0
|
|
20230721,133500,2321133390,6050,6050,6050,6020,295
|
|
20230721,133400,2319355030,6030,6020,6030,6020,158
|
|
20230721,133300,2318402820,6020,6020,6020,6020,165
|
|
20230721,133200,2317409520,6020,6020,6020,6020,749
|
|
20230721,133100,2312900540,6030,6030,6030,6030,343
|
|
20230721,133000,2310832250,6030,6030,6030,6030,6
|
|
20230721,132900,2310796070,6060,6060,6060,6060,0
|
|
20230721,132800,2310796070,6060,6060,6060,6060,0
|
|
20230721,132700,2310796070,6060,6060,6060,6060,2
|
|
20230721,132600,2310783950,6070,6030,6070,6030,586
|
|
20230721,132500,2307240710,6050,6050,6050,6050,165
|
|
20230721,132400,2306242460,6050,6020,6050,6020,32
|
|
20230721,132300,2306049760,6020,6020,6020,6020,50
|
|
20230721,132200,2305748760,6020,6020,6020,6020,75
|
|
20230721,132100,2305297260,6020,6020,6020,6020,0
|
|
20230721,132000,2305297260,6020,6020,6020,6020,201
|
|
20230721,131900,2304087240,6020,6020,6020,6020,25
|
|
20230721,131800,2303936740,6020,6020,6020,6020,0
|
|
20230721,131700,2303936740,6020,6020,6020,6020,165
|
|
20230721,131600,2302943440,6020,6020,6020,6020,0
|
|
20230721,131500,2302943440,6020,6040,6040,6020,101
|
|
20230721,131400,2302335400,6010,6010,6040,6010,118
|
|
20230721,131300,2301626190,6010,6010,6010,6010,671
|
|
20230721,131200,2297593480,6010,6030,6030,6010,3247
|
|
20230721,131100,2278049910,6030,6030,6030,6030,934
|
|
20230721,131000,2272417890,6030,6030,6030,6030,0
|
|
20230721,130900,2272417890,6030,6030,6030,6030,0
|
|
20230721,130800,2272417890,6030,6030,6030,6030,200
|
|
20230721,130700,2271211890,6030,6040,6040,6030,133
|
|
20230721,130600,2270408580,6040,6040,6040,6040,19
|
|
20230721,130500,2270293820,6040,6040,6040,6040,0
|
|
20230721,130400,2270293820,6040,6040,6040,6040,165
|
|
20230721,130300,2269297220,6040,6040,6040,6040,6
|
|
20230721,130200,2269260980,6040,6030,6040,6030,38
|
|
20230721,130100,2269031800,6030,6030,6030,6030,510
|
|
20230721,130000,2265956500,6030,6030,6030,6030,66
|
|
20230721,125900,2265558520,6030,6030,6030,6030,0
|
|
20230721,125800,2265558520,6030,6030,6030,6030,285
|
|
20230721,125700,2263839970,6030,6030,6030,6030,515
|
|
20230721,125600,2260734520,6030,6040,6040,6030,554
|
|
20230721,125500,2257393740,6030,6040,6040,6030,614
|
|
20230721,125400,2253688180,6040,6050,6050,6040,404
|
|
20230721,125300,2251246020,6040,6040,6040,6040,0
|
|
20230721,125200,2251246020,6040,6040,6040,6040,162
|
|
20230721,125100,2250267540,6050,6040,6050,6040,3
|
|
20230721,125000,2250249400,6040,6040,6040,6040,110
|
|
20230721,124900,2249585000,6040,6040,6040,6040,51
|
|
20230721,124800,2249276960,6040,6040,6040,6040,178
|
|
20230721,124700,2248201840,6050,6040,6050,6040,3
|
|
20230721,124600,2248183700,6040,6040,6040,6040,0
|
|
20230721,124500,2248183700,6040,6050,6050,6040,1147
|
|
20230721,124400,2241254060,6050,6050,6050,6050,355
|
|
20230721,124300,2239106310,6060,6050,6060,6050,75
|
|
20230721,124200,2238651820,6050,6050,6050,6050,768
|
|
20230721,124100,2234005420,6060,6050,6060,6050,486
|
|
20230721,124000,2231064620,6050,6050,6050,6040,378
|
|
20230721,123900,2228777920,6040,6040,6040,6040,0
|
|
20230721,123800,2228777920,6040,6060,6060,6040,1224
|
|
20230721,123700,2221360560,6060,6060,6060,6060,0
|
|
20230721,123600,2221360560,6060,6050,6060,6050,215
|
|
20230721,123500,2220058160,6040,6040,6040,6040,0
|
|
20230721,123400,2220058160,6040,6040,6040,6040,526
|
|
20230721,123300,2216881120,6040,6050,6060,6040,1821
|
|
20230721,123200,2205878150,6060,6060,6060,6060,8
|
|
20230721,123100,2205829670,6040,6040,6040,6040,579
|
|
20230721,123000,2202332510,6040,6040,6040,6030,484
|
|
20230721,122900,2199409160,6040,6050,6050,6040,3331
|
|
20230721,122800,2179289820,6050,6060,6060,6050,8121
|
|
20230721,122700,2130157430,6060,6070,6070,6050,5757
|
|
20230721,122600,2095317040,6070,6060,6070,6060,209
|
|
20230721,122500,2094048550,6070,6050,6070,6050,199
|
|
20230721,122400,2092841770,6060,6070,6070,6060,3516
|
|
20230721,122300,2071527580,6070,6060,6070,6060,461
|
|
20230721,122200,2068733820,6060,6060,6060,6060,0
|
|
20230721,122100,2068733820,6060,6060,6060,6060,100
|
|
20230721,122000,2068127820,6080,6080,6080,6080,3
|
|
20230721,121900,2068109580,6070,6070,6090,6060,113
|
|
20230721,121800,2067423610,6070,6070,6070,6070,337
|
|
20230721,121700,2065378020,6090,6060,6090,6060,88
|
|
20230721,121600,2064844130,6070,6100,6100,6070,49
|
|
20230721,121500,2064545800,6070,6070,6070,6070,1457
|
|
20230721,121400,2055701810,6080,6090,6090,6080,575
|
|
20230721,121300,2052205800,6090,6090,6090,6080,994
|
|
20230721,121200,2046152770,6120,6110,6120,6110,7
|
|
20230721,121100,2046109970,6090,6100,6100,6090,429
|
|
20230721,121000,2043497190,6100,6100,6100,6100,530
|
|
20230721,120900,2040264190,6100,6090,6100,6090,19
|
|
20230721,120800,2040148450,6080,6090,6090,6080,320
|
|
20230721,120700,2038201210,6090,6080,6090,6080,217
|
|
20230721,120600,2036881250,6080,6080,6080,6080,500
|
|
20230721,120500,2033841250,6080,6080,6080,6080,0
|
|
20230721,120400,2033841250,6080,6080,6080,6080,0
|
|
20230721,120300,2033841250,6080,6090,6090,6080,644
|
|
20230721,120200,2029924290,6090,6090,6090,6080,1137
|
|
20230721,120100,2023000160,6090,6080,6090,6070,9837
|
|
20230721,120000,1963209970,6090,6150,6160,6090,8769
|
|
20230721,115900,1909648280,6160,6130,6170,6130,717
|
|
20230721,115800,1905232180,6170,6160,6170,6130,3557
|
|
20230721,115700,1883327140,6130,6150,6160,6130,1816
|
|
20230721,115600,1872156340,6130,6120,6150,6120,1437
|
|
20230721,115500,1863321430,6150,6110,6150,6110,614
|
|
20230721,115400,1859550070,6140,6100,6140,6100,975
|
|
20230721,115300,1853581220,6120,6090,6130,6090,628
|
|
20230721,115200,1849740350,6120,6090,6130,6090,643
|
|
20230721,115100,1845806290,6130,6110,6130,6090,1851
|
|
20230721,115000,1834502410,6130,6140,6140,6110,1145
|
|
20230721,114900,1827490940,6120,6140,6140,6120,756
|
|
20230721,114800,1822856660,6130,6140,6140,6120,1365
|
|
20230721,114700,1814479780,6130,6140,6140,6110,651
|
|
20230721,114600,1810492660,6110,6140,6140,6100,887
|
|
20230721,114500,1805068690,6110,6120,6140,6110,1291
|
|
20230721,114400,1797149870,6140,6090,6140,6090,15879
|
|
20230721,114300,1699964760,6120,6100,6130,6090,1335
|
|
20230721,114200,1691795890,6130,6090,6140,6080,2606
|
|
20230721,114100,1675868470,6100,6140,6140,6090,2978
|
|
20230721,114000,1657685240,6140,6100,6150,6100,6780
|
|
20230721,113900,1616099740,6130,6090,6140,6080,7288
|
|
20230721,113800,1571711800,6090,6100,6100,6090,2722
|
|
20230721,113700,1555107700,6100,6100,6110,6100,40
|
|
20230721,113600,1554863600,6100,6110,6110,6100,16
|
|
20230721,113500,1554765900,6100,6110,6110,6100,639
|
|
20230721,113400,1550862110,6110,6120,6120,6110,831
|
|
20230721,113300,1545784580,6110,6110,6110,6110,317
|
|
20230721,113200,1543847710,6120,6120,6120,6120,0
|
|
20230721,113100,1543847710,6120,6120,6120,6120,0
|
|
20230721,113000,1543847710,6120,6120,6120,6120,34
|
|
20230721,112900,1543639630,6120,6120,6120,6120,10
|
|
20230721,112800,1543578430,6130,6130,6130,6130,0
|
|
20230721,112700,1543578430,6130,6130,6130,6110,541
|
|
20230721,112600,1540267500,6120,6130,6130,6100,643
|
|
20230721,112500,1536338280,6110,6130,6130,6110,1487
|
|
20230721,112400,1527236710,6150,6140,6150,6120,3735
|
|
20230721,112300,1504281910,6140,6120,6140,6120,1229
|
|
20230721,112200,1496741380,6130,6120,6130,6120,116
|
|
20230721,112100,1496030580,6120,6120,6120,6120,313
|
|
20230721,112000,1494115020,6120,6120,6120,6120,101
|
|
20230721,111900,1493496900,6120,6110,6120,6110,275
|
|
20230721,111800,1491814650,6110,6110,6110,6110,87
|
|
20230721,111700,1491283080,6110,6110,6110,6110,1
|
|
20230721,111600,1491276970,6100,6110,6110,6100,149
|
|
20230721,111500,1490366630,6110,6110,6110,6110,669
|
|
20230721,111400,1486279040,6120,6120,6160,6110,2142
|
|
20230721,111300,1473167460,6160,6140,6170,6120,3298
|
|
20230721,111200,1452939110,6150,6140,6150,6130,1053
|
|
20230721,111100,1446469350,6130,6130,6150,6130,1075
|
|
20230721,111000,1439868900,6140,6140,6140,6110,142
|
|
20230721,110900,1438997910,6120,6120,6140,6120,383
|
|
20230721,110800,1436652370,6130,6110,6130,6110,152
|
|
20230721,110700,1435721670,6120,6110,6130,6100,722
|
|
20230721,110600,1431310930,6120,6100,6130,6100,1093
|
|
20230721,110500,1424630360,6100,6110,6110,6100,1769
|
|
20230721,110400,1413823710,6110,6110,6110,6110,100
|
|
20230721,110300,1413212710,6150,6120,6150,6120,767
|
|
20230721,110200,1408511900,6110,6140,6140,6110,1095
|
|
20230721,110100,1401808910,6130,6140,6140,6120,84
|
|
20230721,110000,1401294670,6140,6120,6140,6120,457
|
|
20230721,105900,1398495400,6120,6140,6140,6110,5442
|
|
20230721,105800,1365178650,6130,6160,6170,6130,3817
|
|
20230721,105700,1341737650,6160,6160,6160,6130,2321
|
|
20230721,105600,1327457710,6130,6130,6160,6120,1747
|
|
20230721,105500,1316721130,6130,6130,6170,6110,9452
|
|
20230721,105400,1258643260,6130,6100,6160,6100,4141
|
|
20230721,105300,1233217710,6100,6100,6110,6100,201
|
|
20230721,105200,1231991600,6100,6100,6100,6100,386
|
|
20230721,105100,1229637000,6100,6110,6110,6090,880
|
|
20230721,105000,1224269120,6120,6120,6120,6120,811
|
|
20230721,104900,1219305800,6120,6120,6130,6120,111
|
|
20230721,104800,1218626470,6130,6100,6130,6100,1142
|
|
20230721,104700,1211631170,6130,6100,6130,6100,408
|
|
20230721,104600,1209142130,6100,6120,6120,6100,570
|
|
20230721,104500,1205664130,6130,6100,6130,6100,3
|
|
20230721,104400,1205645800,6130,6110,6130,6100,1982
|
|
20230721,104300,1193521210,6120,6120,6120,6120,16
|
|
20230721,104200,1193423290,6120,6120,6120,6120,49
|
|
20230721,104100,1193123410,6120,6090,6120,6090,453
|
|
20230721,104000,1190358700,6080,6110,6110,6080,355
|
|
20230721,103900,1188196820,6090,6130,6130,6080,2321
|
|
20230721,103800,1174049750,6130,6120,6130,6110,2329
|
|
20230721,103700,1159807170,6120,6150,6150,6120,880
|
|
20230721,103600,1154407990,6160,6130,6160,6120,601
|
|
20230721,103500,1150724680,6160,6170,6170,6120,982
|
|
20230721,103400,1144706830,6170,6170,6180,6130,732
|
|
20230721,103300,1140201210,6180,6160,6180,6130,2471
|
|
20230721,103200,1124952550,6160,6140,6160,6110,3298
|
|
20230721,103100,1104737530,6150,6200,6200,6140,2600
|
|
20230721,103000,1088738140,6160,6180,6200,6160,2701
|
|
20230721,102900,1072039640,6170,6210,6210,6170,4095
|
|
20230721,102800,1046716800,6210,6160,6210,6150,6616
|
|
20230721,102700,1005768340,6190,6150,6200,6130,4613
|
|
20230721,102600,977275880,6110,6170,6210,6100,11283
|
|
20230721,102500,907898020,6180,6090,6250,6090,49049
|
|
20230721,102400,604904100,6100,6080,6100,6080,52
|
|
20230721,102300,604587910,6090,6090,6090,6090,28
|
|
20230721,102200,604417390,6090,6090,6090,6090,507
|
|
20230721,102100,601329760,6080,6090,6090,6080,1083
|
|
20230721,102000,594743110,6100,6090,6100,6080,101
|
|
20230721,101900,594128340,6090,6100,6100,6090,360
|
|
20230721,101800,591935640,6100,6100,6100,6090,470
|
|
20230721,101700,589072560,6100,6110,6110,6100,1233
|
|
20230721,101600,581540460,6110,6120,6120,6110,26
|
|
20230721,101500,581381540,6120,6110,6120,6100,400
|
|
20230721,101400,578938500,6120,6130,6140,6110,957
|
|
20230721,101300,573074010,6140,6100,6140,6100,4667
|
|
20230721,101200,544531530,6090,6090,6100,6090,835
|
|
20230721,101100,539446370,6100,6100,6100,6090,596
|
|
20230721,101000,535816200,6110,6110,6110,6110,4
|
|
20230721,100900,535791760,6110,6110,6110,6110,0
|
|
20230721,100800,535791760,6110,6110,6110,6110,90
|
|
20230721,100700,535241860,6110,6110,6110,6100,249
|
|
20230721,100600,533720570,6110,6080,6110,6080,510
|
|
20230721,100500,530610570,6080,6090,6090,6080,238
|
|
20230721,100400,529161210,6100,6100,6100,6100,259
|
|
20230721,100300,527581310,6100,6090,6100,6080,37
|
|
20230721,100200,527356320,6100,6080,6100,6080,67
|
|
20230721,100100,526948620,6100,6100,6100,6080,4
|
|
20230721,100000,526924240,6100,6060,6100,6060,2762
|
|
20230721,095900,510143470,6070,6070,6070,6070,1
|
|
20230721,095800,510137400,6060,6060,6060,6050,2799
|
|
20230721,095700,493198920,6070,6070,6070,6070,0
|
|
20230721,095600,493198920,6070,6060,6070,6050,946
|
|
20230721,095500,487475330,6070,6060,6070,6050,848
|
|
20230721,095400,482328310,6070,6070,6070,6070,10
|
|
20230721,095300,482267610,6070,6070,6070,6070,5
|
|
20230721,095200,482237260,6070,6050,6070,6050,205
|
|
20230721,095100,480995650,6070,6060,6070,6050,229
|
|
20230721,095000,479608310,6060,6070,6080,6060,449
|
|
20230721,094900,476884090,6080,6060,6080,6060,32
|
|
20230721,094800,476689950,6080,6060,6080,6060,12
|
|
20230721,094700,476617030,6080,6080,6080,6080,0
|
|
20230721,094600,476617030,6080,6080,6080,6080,50
|
|
20230721,094500,476313030,6080,6060,6090,6050,422
|
|
20230721,094400,473754690,6060,6060,6060,6060,55
|
|
20230721,094300,473421390,6060,6050,6060,6050,564
|
|
20230721,094200,470007300,6050,6060,6060,6040,1492
|
|
20230721,094100,460981670,6070,6070,6070,6070,1
|
|
20230721,094000,460975600,6060,6070,6070,6060,982
|
|
20230721,093900,455024410,6090,6080,6090,6080,414
|
|
20230721,093800,452503320,6090,6070,6090,6070,1561
|
|
20230721,093700,443026080,6070,6090,6100,6070,635
|
|
20230721,093600,439162780,6100,6110,6120,6100,190
|
|
20230721,093500,438003260,6120,6110,6120,6110,162
|
|
20230721,093400,437013220,6110,6130,6130,6110,771
|
|
20230721,093300,432296630,6140,6120,6140,6120,5496
|
|
20230721,093200,398604320,6120,6080,6130,6080,2823
|
|
20230721,093100,381376170,6080,6090,6090,6080,814
|
|
20230721,093000,376420400,6080,6100,6100,6080,654
|
|
20230721,092900,372434880,6100,6100,6120,6090,809
|
|
20230721,092800,367490420,6120,6120,6120,6120,610
|
|
20230721,092700,363757220,6120,6090,6120,6090,1125
|
|
20230721,092600,356886640,6100,6090,6100,6080,1986
|
|
20230721,092500,344796940,6110,6100,6120,6100,1572
|
|
20230721,092400,335196960,6100,6110,6110,6100,459
|
|
20230721,092300,332393890,6110,6110,6110,6090,1028
|
|
20230721,092200,326122420,6130,6100,6130,6090,1103
|
|
20230721,092100,319397730,6100,6100,6100,6080,992
|
|
20230721,092000,313356120,6100,6100,6130,6100,1149
|
|
20230721,091900,306334810,6100,6140,6150,6100,3387
|
|
20230721,091800,285603870,6140,6110,6140,6110,6592
|
|
20230721,091700,245194760,6120,6070,6120,6070,1377
|
|
20230721,091600,236807670,6070,6030,6070,6020,358
|
|
20230721,091500,234649520,6020,6090,6090,6020,4435
|
|
20230721,091400,207763360,6070,6080,6090,6070,613
|
|
20230721,091300,204036820,6080,6090,6090,6070,1561
|
|
20230721,091200,194547920,6100,6110,6120,6100,1963
|
|
20230721,091100,182552520,6110,6070,6110,6070,8554
|
|
20230721,091000,130503650,6070,6060,6070,6060,1448
|
|
20230721,090900,121728460,6050,6110,6110,6050,2509
|
|
20230721,090800,106502750,6080,6140,6200,6080,7422
|
|
20230721,090700,60864280,6140,6030,6140,6030,6333
|
|
20230721,090600,22288210,6000,6010,6020,6000,393
|
|
20230721,090500,19926110,6010,6000,6010,5980,864
|
|
20230721,090400,14751890,5990,5980,6000,5980,614
|
|
20230721,090300,11074430,5990,5930,5990,5930,357
|
|
20230721,090200,8950960,5920,5930,5930,5920,13
|
|
20230721,090100,8873950,5920,5940,5960,5920,549
|
|
20230721,090000,5616320,5950,5950,5950,5940,943
|