622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191900,720568630,6150,6150,6150,6150,2083
|
|
20230711,191800,720568630,6150,6150,6150,6150,0
|
|
20230711,191700,720568630,6150,6150,6150,6150,0
|
|
20230711,191600,720568630,6150,6150,6150,6150,0
|
|
20230711,191500,720568630,6150,6150,6150,6150,0
|
|
20230711,191400,720568630,6150,6150,6150,6150,0
|
|
20230711,191300,720568630,6150,6150,6150,6150,0
|
|
20230711,191200,720568630,6150,6150,6150,6150,0
|
|
20230711,191100,720568630,6150,6150,6150,6150,0
|
|
20230711,191000,720568630,6150,6150,6150,6150,0
|
|
20230711,190900,720568630,6150,6150,6150,6150,0
|
|
20230711,190800,720568630,6150,6150,6150,6150,0
|
|
20230711,190700,720568630,6150,6150,6150,6150,0
|
|
20230711,190600,720568630,6150,6150,6150,6150,0
|
|
20230711,190500,720568630,6150,6150,6150,6150,0
|
|
20230711,190400,720568630,6150,6150,6150,6150,0
|
|
20230711,190300,720568630,6150,6150,6150,6150,0
|
|
20230711,190200,720568630,6150,6150,6150,6150,0
|
|
20230711,190100,720568630,6150,6150,6150,6150,0
|
|
20230711,190000,720568630,6150,6150,6150,6150,0
|
|
20230711,185900,720568630,6150,6150,6150,6150,0
|
|
20230711,185800,720568630,6150,6150,6150,6150,0
|
|
20230711,185700,720568630,6150,6150,6150,6150,0
|
|
20230711,185600,720568630,6150,6150,6150,6150,0
|
|
20230711,185500,720568630,6150,6150,6150,6150,0
|
|
20230711,185400,720568630,6150,6150,6150,6150,0
|
|
20230711,185300,720568630,6150,6150,6150,6150,0
|
|
20230711,185200,720568630,6150,6150,6150,6150,0
|
|
20230711,185100,720568630,6150,6150,6150,6150,0
|
|
20230711,185000,720568630,6150,6150,6150,6150,0
|
|
20230711,184900,720568630,6150,6150,6150,6150,2083
|
|
20230711,184800,720568630,6150,6150,6150,6150,0
|
|
20230711,184700,720568630,6150,6150,6150,6150,0
|
|
20230711,184600,720568630,6150,6150,6150,6150,0
|
|
20230711,184500,720568630,6150,6150,6150,6150,0
|
|
20230711,184400,720568630,6150,6150,6150,6150,0
|
|
20230711,184300,720568630,6150,6150,6150,6150,0
|
|
20230711,184200,720568630,6150,6150,6150,6150,0
|
|
20230711,184100,720568630,6150,6150,6150,6150,0
|
|
20230711,184000,720568630,6150,6150,6150,6150,0
|
|
20230711,183900,720568630,6150,6150,6150,6150,0
|
|
20230711,183800,720568630,6150,6150,6150,6150,0
|
|
20230711,183700,720568630,6150,6150,6150,6150,0
|
|
20230711,183600,720568630,6150,6150,6150,6150,0
|
|
20230711,183500,720568630,6150,6150,6150,6150,0
|
|
20230711,183400,720568630,6150,6150,6150,6150,0
|
|
20230711,183300,720568630,6150,6150,6150,6150,0
|
|
20230711,183200,720568630,6150,6150,6150,6150,0
|
|
20230711,183100,720568630,6150,6150,6150,6150,0
|
|
20230711,183000,720568630,6150,6150,6150,6150,0
|
|
20230711,182900,720568630,6150,6150,6150,6150,0
|
|
20230711,182800,720568630,6150,6150,6150,6150,0
|
|
20230711,182700,720568630,6150,6150,6150,6150,0
|
|
20230711,182600,720568630,6150,6150,6150,6150,0
|
|
20230711,182500,720568630,6150,6150,6150,6150,0
|
|
20230711,182400,720568630,6150,6150,6150,6150,0
|
|
20230711,182300,720568630,6150,6150,6150,6150,0
|
|
20230711,182200,720568630,6150,6150,6150,6150,0
|
|
20230711,182100,720568630,6150,6150,6150,6150,0
|
|
20230711,182000,720568630,6150,6150,6150,6150,0
|
|
20230711,181900,720568630,6150,6150,6150,6150,2083
|
|
20230711,181800,720568630,6150,6150,6150,6150,0
|
|
20230711,181700,720568630,6150,6150,6150,6150,0
|
|
20230711,181600,720568630,6150,6150,6150,6150,0
|
|
20230711,181500,720568630,6150,6150,6150,6150,0
|
|
20230711,181400,720568630,6150,6150,6150,6150,0
|
|
20230711,181300,720568630,6150,6150,6150,6150,0
|
|
20230711,181200,720568630,6150,6150,6150,6150,0
|
|
20230711,181100,720568630,6150,6150,6150,6150,0
|
|
20230711,181000,720568630,6150,6150,6150,6150,0
|
|
20230711,180900,720568630,6150,6150,6150,6150,0
|
|
20230711,180800,720568630,6150,6150,6150,6150,0
|
|
20230711,180700,720568630,6150,6150,6150,6150,0
|
|
20230711,180600,720568630,6150,6150,6150,6150,0
|
|
20230711,180500,720568630,6150,6150,6150,6150,0
|
|
20230711,180400,720568630,6150,6150,6150,6150,0
|
|
20230711,180300,720568630,6150,6150,6150,6150,0
|
|
20230711,180200,720568630,6150,6150,6150,6150,0
|
|
20230711,180100,720568630,6150,6150,6150,6150,0
|
|
20230711,180000,720568630,6150,6150,6150,6150,0
|
|
20230711,175900,720568630,6150,6150,6150,6150,0
|
|
20230711,175800,720568630,6150,6150,6150,6150,0
|
|
20230711,175700,720568630,6150,6150,6150,6150,0
|
|
20230711,175600,720568630,6150,6150,6150,6150,0
|
|
20230711,175500,720568630,6150,6150,6150,6150,0
|
|
20230711,175400,720568630,6150,6150,6150,6150,0
|
|
20230711,175300,720568630,6150,6150,6150,6150,0
|
|
20230711,175200,720568630,6150,6150,6150,6150,0
|
|
20230711,175100,720568630,6150,6150,6150,6150,0
|
|
20230711,175000,720568630,6150,6150,6150,6150,0
|
|
20230711,174900,720568630,6150,6150,6150,6150,2083
|
|
20230711,174800,720568630,6150,6150,6150,6150,0
|
|
20230711,174700,720568630,6150,6150,6150,6150,0
|
|
20230711,174600,720568630,6150,6150,6150,6150,0
|
|
20230711,174500,720568630,6150,6150,6150,6150,0
|
|
20230711,174400,720568630,6150,6150,6150,6150,0
|
|
20230711,174300,720568630,6150,6150,6150,6150,0
|
|
20230711,174200,720568630,6150,6150,6150,6150,0
|
|
20230711,174100,720568630,6150,6150,6150,6150,0
|
|
20230711,174000,720568630,6150,6150,6150,6150,0
|
|
20230711,173900,720568630,6150,6150,6150,6150,0
|
|
20230711,173800,720568630,6150,6150,6150,6150,0
|
|
20230711,173700,720568630,6150,6150,6150,6150,0
|
|
20230711,173600,720568630,6150,6150,6150,6150,0
|
|
20230711,173500,720568630,6150,6150,6150,6150,0
|
|
20230711,173400,720568630,6150,6150,6150,6150,0
|
|
20230711,173300,720568630,6150,6150,6150,6150,0
|
|
20230711,173200,720568630,6150,6150,6150,6150,0
|
|
20230711,173100,720568630,6150,6150,6150,6150,0
|
|
20230711,173000,720568630,6150,6150,6150,6150,0
|
|
20230711,172900,720568630,6150,6150,6150,6150,0
|
|
20230711,172800,720568630,6150,6150,6150,6150,0
|
|
20230711,172700,720568630,6150,6150,6150,6150,0
|
|
20230711,172600,720568630,6150,6150,6150,6150,0
|
|
20230711,172500,720568630,6150,6150,6150,6150,0
|
|
20230711,172400,720568630,6150,6150,6150,6150,0
|
|
20230711,172300,720568630,6150,6150,6150,6150,0
|
|
20230711,172200,720568630,6150,6150,6150,6150,0
|
|
20230711,172100,720568630,6150,6150,6150,6150,0
|
|
20230711,172000,720568630,6150,6150,6150,6150,0
|
|
20230711,171900,720568630,6150,6150,6150,6150,2083
|
|
20230711,171800,720568630,6150,6150,6150,6150,0
|
|
20230711,171700,720568630,6150,6150,6150,6150,0
|
|
20230711,171600,720568630,6150,6150,6150,6150,0
|
|
20230711,171500,720568630,6150,6150,6150,6150,0
|
|
20230711,171400,720568630,6150,6150,6150,6150,0
|
|
20230711,171300,720568630,6150,6150,6150,6150,0
|
|
20230711,171200,720568630,6150,6150,6150,6150,0
|
|
20230711,171100,720568630,6150,6150,6150,6150,0
|
|
20230711,171000,720568630,6150,6150,6150,6150,0
|
|
20230711,170900,720568630,6150,6150,6150,6150,0
|
|
20230711,170800,720568630,6150,6150,6150,6150,0
|
|
20230711,170700,720568630,6150,6150,6150,6150,0
|
|
20230711,170600,720568630,6150,6150,6150,6150,0
|
|
20230711,170500,720568630,6150,6150,6150,6150,0
|
|
20230711,170400,720568630,6150,6150,6150,6150,0
|
|
20230711,170300,720568630,6150,6150,6150,6150,0
|
|
20230711,170200,720568630,6150,6150,6150,6150,0
|
|
20230711,170100,720568630,6150,6150,6150,6150,0
|
|
20230711,170000,720568630,6150,6150,6150,6150,0
|
|
20230711,165900,720568630,6150,6150,6150,6150,0
|
|
20230711,165800,720568630,6150,6150,6150,6150,0
|
|
20230711,165700,720568630,6150,6150,6150,6150,0
|
|
20230711,165600,720568630,6150,6150,6150,6150,0
|
|
20230711,165500,720568630,6150,6150,6150,6150,0
|
|
20230711,165400,720568630,6150,6150,6150,6150,0
|
|
20230711,165300,720568630,6150,6150,6150,6150,0
|
|
20230711,165200,720568630,6150,6150,6150,6150,0
|
|
20230711,165100,720568630,6150,6150,6150,6150,0
|
|
20230711,165000,720568630,6150,6150,6150,6150,0
|
|
20230711,164900,720568630,6150,6150,6150,6150,2083
|
|
20230711,164800,720568630,6150,6150,6150,6150,0
|
|
20230711,164700,720568630,6150,6150,6150,6150,0
|
|
20230711,164600,720568630,6150,6150,6150,6150,0
|
|
20230711,164500,720568630,6150,6150,6150,6150,0
|
|
20230711,164400,720568630,6150,6150,6150,6150,0
|
|
20230711,164300,720568630,6150,6150,6150,6150,0
|
|
20230711,164200,720568630,6150,6150,6150,6150,0
|
|
20230711,164100,720568630,6150,6150,6150,6150,0
|
|
20230711,164000,720568630,6150,6150,6150,6150,0
|
|
20230711,163900,720568630,6150,6150,6150,6150,0
|
|
20230711,163800,720568630,6150,6150,6150,6150,0
|
|
20230711,163700,720568630,6150,6150,6150,6150,0
|
|
20230711,163600,720568630,6150,6150,6150,6150,0
|
|
20230711,163500,720568630,6150,6150,6150,6150,0
|
|
20230711,163400,720568630,6150,6150,6150,6150,0
|
|
20230711,163300,720568630,6150,6150,6150,6150,0
|
|
20230711,163200,720568630,6150,6150,6150,6150,0
|
|
20230711,163100,720568630,6150,6150,6150,6150,0
|
|
20230711,163000,720568630,6150,6150,6150,6150,0
|
|
20230711,162900,720568630,6150,6150,6150,6150,0
|
|
20230711,162800,720568630,6150,6150,6150,6150,0
|
|
20230711,162700,720568630,6150,6150,6150,6150,0
|
|
20230711,162600,720568630,6150,6150,6150,6150,0
|
|
20230711,162500,720568630,6150,6150,6150,6150,0
|
|
20230711,162400,720568630,6150,6150,6150,6150,0
|
|
20230711,162300,720568630,6150,6150,6150,6150,0
|
|
20230711,162200,720568630,6150,6150,6150,6150,0
|
|
20230711,162100,720568630,6150,6150,6150,6150,0
|
|
20230711,162000,720568630,6150,6150,6150,6150,0
|
|
20230711,161900,720568630,6150,6150,6150,6150,2083
|
|
20230711,161800,720568630,6150,6150,6150,6150,0
|
|
20230711,161700,720568630,6150,6150,6150,6150,0
|
|
20230711,161600,720568630,6150,6150,6150,6150,0
|
|
20230711,161500,720568630,6150,6150,6150,6150,0
|
|
20230711,161400,720568630,6150,6150,6150,6150,0
|
|
20230711,161300,720568630,6150,6150,6150,6150,0
|
|
20230711,161200,720568630,6150,6150,6150,6150,0
|
|
20230711,161100,720568630,6150,6150,6150,6150,0
|
|
20230711,161000,720568630,6150,6150,6150,6150,0
|
|
20230711,160900,720568630,6150,6150,6150,6150,0
|
|
20230711,160800,720568630,6150,6150,6150,6150,0
|
|
20230711,160700,720568630,6150,6150,6150,6150,0
|
|
20230711,160600,720568630,6150,6150,6150,6150,0
|
|
20230711,160500,720568630,6150,6150,6150,6150,0
|
|
20230711,160400,720568630,6150,6150,6150,6150,0
|
|
20230711,160300,720568630,6150,6150,6150,6150,0
|
|
20230711,160200,720568630,6150,6150,6150,6150,0
|
|
20230711,160100,720568630,6150,6150,6150,6150,0
|
|
20230711,160000,720568630,6150,6150,6150,6150,0
|
|
20230711,155900,720568630,6150,6150,6150,6150,0
|
|
20230711,155800,720568630,6150,6150,6150,6150,0
|
|
20230711,155700,720568630,6150,6150,6150,6150,0
|
|
20230711,155600,720568630,6150,6150,6150,6150,0
|
|
20230711,155500,720568630,6150,6150,6150,6150,0
|
|
20230711,155400,720568630,6150,6150,6150,6150,0
|
|
20230711,155300,720568630,6150,6150,6150,6150,0
|
|
20230711,155200,720568630,6150,6150,6150,6150,0
|
|
20230711,155100,720568630,6150,6150,6150,6150,0
|
|
20230711,155000,720568630,6150,6150,6150,6150,0
|
|
20230711,154900,720568630,6150,6150,6150,6150,2083
|
|
20230711,154800,720568630,6150,6150,6150,6150,0
|
|
20230711,154700,720568630,6150,6150,6150,6150,0
|
|
20230711,154600,720568630,6150,6150,6150,6150,0
|
|
20230711,154500,720568630,6150,6150,6150,6150,0
|
|
20230711,154400,720568630,6150,6150,6150,6150,0
|
|
20230711,154300,720568630,6150,6150,6150,6150,0
|
|
20230711,154200,720568630,6150,6150,6150,6150,0
|
|
20230711,154100,720568630,6150,6150,6150,6150,0
|
|
20230711,154000,720568630,6150,6150,6150,6150,0
|
|
20230711,153900,720568630,6150,6150,6150,6150,0
|
|
20230711,153800,720568630,6150,6150,6150,6150,0
|
|
20230711,153700,720568630,6150,6150,6150,6150,0
|
|
20230711,153600,720568630,6150,6150,6150,6150,0
|
|
20230711,153500,720568630,6150,6150,6150,6150,0
|
|
20230711,153400,720568630,6150,6150,6150,6150,0
|
|
20230711,153300,720568630,6150,6150,6150,6150,0
|
|
20230711,153200,720568630,6150,6150,6150,6150,0
|
|
20230711,153100,720568630,6150,6150,6150,6150,0
|
|
20230711,153000,720568630,6150,6150,6150,6150,2083
|
|
20230711,152900,707758180,6150,6150,6150,6150,0
|
|
20230711,152800,707758180,6150,6150,6150,6150,0
|
|
20230711,152700,707758180,6150,6150,6150,6150,0
|
|
20230711,152600,707758180,6150,6150,6150,6150,0
|
|
20230711,152500,707758180,6150,6150,6150,6150,0
|
|
20230711,152400,707758180,6150,6150,6150,6150,0
|
|
20230711,152300,707758180,6150,6150,6150,6150,0
|
|
20230711,152200,707758180,6150,6150,6150,6150,0
|
|
20230711,152100,707758180,6150,6150,6150,6150,0
|
|
20230711,152000,707758180,6150,6150,6150,6150,0
|
|
20230711,151900,707758180,6150,6120,6150,6110,1547
|
|
20230711,151800,698272670,6110,6110,6110,6110,63
|
|
20230711,151700,697887740,6110,6100,6110,6100,25
|
|
20230711,151600,697735230,6100,6100,6100,6100,0
|
|
20230711,151500,697735230,6100,6100,6100,6100,0
|
|
20230711,151400,697735230,6100,6090,6100,6090,302
|
|
20230711,151300,695893130,6090,6090,6090,6090,233
|
|
20230711,151200,694474160,6090,6090,6090,6090,55
|
|
20230711,151100,694139210,6100,6100,6100,6100,1
|
|
20230711,151000,694133110,6090,6080,6090,6080,222
|
|
20230711,150900,692781220,6100,6100,6100,6100,100
|
|
20230711,150800,692171220,6100,6100,6100,6100,426
|
|
20230711,150700,689572620,6110,6110,6110,6110,0
|
|
20230711,150600,689572620,6110,6110,6110,6110,1
|
|
20230711,150500,689566510,6120,6120,6120,6120,0
|
|
20230711,150400,689566510,6120,6120,6120,6120,0
|
|
20230711,150300,689566510,6120,6090,6120,6060,2501
|
|
20230711,150200,674347340,6100,6100,6100,6100,0
|
|
20230711,150100,674347340,6100,6110,6110,6100,400
|
|
20230711,150000,671906160,6120,6100,6120,6100,22
|
|
20230711,145900,671771740,6110,6110,6110,6110,12
|
|
20230711,145800,671698420,6110,6110,6110,6110,7
|
|
20230711,145700,671655650,6120,6120,6120,6120,0
|
|
20230711,145600,671655650,6120,6120,6120,6120,2
|
|
20230711,145500,671643410,6100,6100,6100,6100,134
|
|
20230711,145400,670826010,6100,6120,6120,6100,232
|
|
20230711,145300,669410170,6120,6120,6120,6120,0
|
|
20230711,145200,669410170,6120,6120,6120,6120,0
|
|
20230711,145100,669410170,6120,6120,6120,6120,1
|
|
20230711,145000,669404050,6090,6100,6100,6090,601
|
|
20230711,144900,665742880,6120,6120,6120,6120,9
|
|
20230711,144800,665687800,6120,6120,6120,6120,0
|
|
20230711,144700,665687800,6120,6120,6120,6120,2
|
|
20230711,144600,665675560,6120,6120,6120,6120,0
|
|
20230711,144500,665675560,6120,6120,6120,6120,1
|
|
20230711,144400,665669440,6100,6100,6100,6100,8
|
|
20230711,144300,665620640,6100,6110,6110,6100,600
|
|
20230711,144200,661959970,6130,6130,6130,6130,49
|
|
20230711,144100,661659600,6130,6130,6130,6130,1
|
|
20230711,144000,661653470,6110,6120,6120,6110,200
|
|
20230711,143900,660431350,6130,6130,6130,6130,0
|
|
20230711,143800,660431350,6130,6130,6130,6130,0
|
|
20230711,143700,660431350,6130,6130,6130,6130,0
|
|
20230711,143600,660431350,6130,6130,6130,6130,0
|
|
20230711,143500,660431350,6130,6130,6130,6130,0
|
|
20230711,143400,660431350,6130,6130,6130,6130,0
|
|
20230711,143300,660431350,6130,6130,6130,6130,0
|
|
20230711,143200,660431350,6130,6130,6130,6130,0
|
|
20230711,143100,660431350,6130,6130,6130,6130,0
|
|
20230711,143000,660431350,6130,6130,6130,6130,0
|
|
20230711,142900,660431350,6130,6130,6130,6130,2
|
|
20230711,142800,660419090,6120,6110,6120,6110,2101
|
|
20230711,142700,647561180,6110,6110,6110,6110,0
|
|
20230711,142600,647561180,6110,6110,6110,6110,0
|
|
20230711,142500,647561180,6110,6110,6110,6100,520
|
|
20230711,142400,644384180,6130,6130,6130,6130,0
|
|
20230711,142300,644384180,6130,6130,6130,6130,0
|
|
20230711,142200,644384180,6130,6130,6130,6130,1
|
|
20230711,142100,644378050,6130,6130,6130,6130,0
|
|
20230711,142000,644378050,6130,6130,6130,6130,1
|
|
20230711,141900,644371920,6130,6130,6130,6130,2
|
|
20230711,141800,644359660,6140,6140,6140,6140,0
|
|
20230711,141700,644359660,6140,6140,6140,6140,0
|
|
20230711,141600,644359660,6140,6140,6140,6140,0
|
|
20230711,141500,644359660,6140,6140,6140,6140,0
|
|
20230711,141400,644359660,6140,6140,6140,6140,0
|
|
20230711,141300,644359660,6140,6140,6140,6140,0
|
|
20230711,141200,644359660,6140,6140,6140,6110,652
|
|
20230711,141100,640371370,6140,6140,6140,6130,460
|
|
20230711,141000,637549840,6140,6140,6140,6140,0
|
|
20230711,140900,637549840,6140,6130,6140,6130,500
|
|
20230711,140800,634482820,6130,6130,6130,6130,0
|
|
20230711,140700,634482820,6130,6130,6130,6130,7
|
|
20230711,140600,634439910,6130,6130,6130,6130,10
|
|
20230711,140500,634378610,6130,6130,6130,6130,1
|
|
20230711,140400,634372480,6120,6120,6120,6120,0
|
|
20230711,140300,634372480,6120,6120,6120,6120,225
|
|
20230711,140200,632995480,6130,6140,6140,6130,5
|
|
20230711,140100,632964820,6130,6130,6130,6130,10
|
|
20230711,140000,632903520,6140,6140,6140,6140,3
|
|
20230711,135900,632885100,6140,6140,6140,6140,3
|
|
20230711,135800,632866680,6140,6140,6140,6130,18
|
|
20230711,135700,632756180,6130,6130,6140,6130,1165
|
|
20230711,135600,625614660,6130,6130,6130,6120,53
|
|
20230711,135500,625289800,6140,6140,6140,6140,0
|
|
20230711,135400,625289800,6140,6140,6140,6140,0
|
|
20230711,135300,625289800,6140,6110,6140,6110,309
|
|
20230711,135200,623401780,6140,6140,6140,6140,10
|
|
20230711,135100,623340380,6140,6130,6140,6130,1501
|
|
20230711,135000,614131010,6130,6130,6130,6130,327
|
|
20230711,134900,612126500,6120,6090,6120,6090,4000
|
|
20230711,134800,587671700,6090,6090,6090,6090,0
|
|
20230711,134700,587671700,6090,6090,6090,6090,0
|
|
20230711,134600,587671700,6090,6090,6090,6090,0
|
|
20230711,134500,587671700,6090,6090,6090,6090,1
|
|
20230711,134400,587665610,6090,6090,6090,6090,0
|
|
20230711,134300,587665610,6090,6090,6090,6090,0
|
|
20230711,134200,587665610,6090,6090,6090,6090,81
|
|
20230711,134100,587172320,6080,6080,6080,6080,14
|
|
20230711,134000,587087200,6080,6080,6080,6080,0
|
|
20230711,133900,587087200,6080,6080,6080,6080,0
|
|
20230711,133800,587087200,6080,6080,6080,6080,113
|
|
20230711,133700,586400160,6080,6080,6080,6080,87
|
|
20230711,133600,585871200,6080,6080,6080,6080,0
|
|
20230711,133500,585871200,6080,6080,6080,6080,0
|
|
20230711,133400,585871200,6080,6080,6080,6080,0
|
|
20230711,133300,585871200,6080,6080,6080,6080,20
|
|
20230711,133200,585749600,6080,6080,6080,6080,10
|
|
20230711,133100,585688800,6070,6070,6070,6070,0
|
|
20230711,133000,585688800,6070,6070,6070,6070,0
|
|
20230711,132900,585688800,6070,6070,6070,6070,50
|
|
20230711,132800,585385300,6080,6080,6080,6080,0
|
|
20230711,132700,585385300,6080,6080,6080,6080,0
|
|
20230711,132600,585385300,6080,6080,6080,6080,9
|
|
20230711,132500,585330580,6080,6080,6080,6080,0
|
|
20230711,132400,585330580,6080,6080,6080,6080,0
|
|
20230711,132300,585330580,6080,6080,6080,6080,1
|
|
20230711,132200,585324500,6060,6060,6060,6060,0
|
|
20230711,132100,585324500,6060,6060,6060,6060,553
|
|
20230711,132000,581973320,6050,6060,6060,6050,660
|
|
20230711,131900,577977360,6060,6060,6060,6060,0
|
|
20230711,131800,577977360,6060,6060,6060,6060,0
|
|
20230711,131700,577977360,6060,6060,6060,6060,20
|
|
20230711,131600,577856160,6060,6070,6070,6060,200
|
|
20230711,131500,576643860,6070,6070,6070,6070,102
|
|
20230711,131400,576024720,6070,6080,6080,6070,425
|
|
20230711,131300,573444830,6090,6090,6090,6090,0
|
|
20230711,131200,573444830,6090,6090,6090,6090,0
|
|
20230711,131100,573444830,6090,6090,6090,6090,0
|
|
20230711,131000,573444830,6090,6090,6090,6090,4
|
|
20230711,130900,573420470,6080,6080,6080,6080,0
|
|
20230711,130800,573420470,6080,6080,6080,6080,1
|
|
20230711,130700,573414390,6080,6080,6080,6080,0
|
|
20230711,130600,573414390,6080,6080,6080,6080,0
|
|
20230711,130500,573414390,6080,6090,6090,6080,118
|
|
20230711,130400,572696800,6090,6090,6090,6090,1
|
|
20230711,130300,572690710,6090,6090,6090,6090,0
|
|
20230711,130200,572690710,6090,6080,6090,6080,444
|
|
20230711,130100,569991180,6090,6090,6090,6090,0
|
|
20230711,130000,569991180,6090,6090,6090,6090,5
|
|
20230711,125900,569960730,6090,6090,6090,6090,0
|
|
20230711,125800,569960730,6090,6090,6090,6090,0
|
|
20230711,125700,569960730,6090,6090,6090,6090,10
|
|
20230711,125600,569899830,6080,6080,6080,6080,0
|
|
20230711,125500,569899830,6080,6080,6080,6080,0
|
|
20230711,125400,569899830,6080,6080,6080,6080,0
|
|
20230711,125300,569899830,6080,6080,6080,6080,263
|
|
20230711,125200,568300790,6090,6110,6110,6090,63
|
|
20230711,125100,567917100,6090,6110,6110,6090,2
|
|
20230711,125000,567904900,6110,6110,6110,6110,11
|
|
20230711,124900,567837690,6110,6110,6110,6110,0
|
|
20230711,124800,567837690,6110,6110,6110,6110,0
|
|
20230711,124700,567837690,6110,6110,6110,6110,2
|
|
20230711,124600,567825470,6110,6110,6110,6110,2
|
|
20230711,124500,567813250,6110,6110,6110,6110,6
|
|
20230711,124400,567776590,6110,6110,6110,6110,0
|
|
20230711,124300,567776590,6110,6110,6110,6110,1
|
|
20230711,124200,567770480,6100,6110,6110,6100,525
|
|
20230711,124100,564563780,6120,6120,6120,6120,0
|
|
20230711,124000,564563780,6120,6110,6120,6110,566
|
|
20230711,123900,561105500,6100,6100,6100,6100,0
|
|
20230711,123800,561105500,6100,6100,6100,6100,0
|
|
20230711,123700,561105500,6100,6100,6100,6100,1
|
|
20230711,123600,561099400,6100,6100,6100,6100,14
|
|
20230711,123500,561014000,6100,6100,6100,6100,233
|
|
20230711,123400,559592700,6100,6100,6100,6100,0
|
|
20230711,123300,559592700,6100,6100,6100,6100,0
|
|
20230711,123200,559592700,6100,6100,6100,6100,0
|
|
20230711,123100,559592700,6100,6100,6100,6100,0
|
|
20230711,123000,559592700,6100,6100,6100,6100,1
|
|
20230711,122900,559586600,6100,6100,6100,6100,0
|
|
20230711,122800,559586600,6100,6100,6100,6100,259
|
|
20230711,122700,558006700,6110,6110,6110,6110,10
|
|
20230711,122600,557945600,6110,6110,6110,6110,0
|
|
20230711,122500,557945600,6110,6100,6110,6100,171
|
|
20230711,122400,556901170,6110,6110,6110,6110,0
|
|
20230711,122300,556901170,6110,6110,6110,6110,0
|
|
20230711,122200,556901170,6110,6110,6110,6110,9
|
|
20230711,122100,556846180,6110,6110,6110,6110,0
|
|
20230711,122000,556846180,6110,6110,6110,6100,231
|
|
20230711,121900,555434780,6100,6100,6100,6100,0
|
|
20230711,121800,555434780,6100,6080,6100,6080,546
|
|
20230711,121700,552104380,6080,6080,6080,6080,0
|
|
20230711,121600,552104380,6080,6080,6080,6080,0
|
|
20230711,121500,552104380,6080,6080,6080,6080,0
|
|
20230711,121400,552104380,6080,6080,6080,6080,0
|
|
20230711,121300,552104380,6080,6080,6080,6080,0
|
|
20230711,121200,552104380,6080,6080,6080,6080,0
|
|
20230711,121100,552104380,6080,6080,6080,6080,0
|
|
20230711,121000,552104380,6080,6090,6090,6080,16
|
|
20230711,120900,552007040,6080,6080,6080,6080,51
|
|
20230711,120800,551696960,6080,6080,6080,6080,0
|
|
20230711,120700,551696960,6080,6080,6080,6080,0
|
|
20230711,120600,551696960,6080,6070,6080,6050,1222
|
|
20230711,120500,544275040,6080,6080,6080,6080,80
|
|
20230711,120400,543788640,6090,6090,6090,6090,20
|
|
20230711,120300,543666840,6090,6090,6090,6090,0
|
|
20230711,120200,543666840,6090,6090,6090,6090,0
|
|
20230711,120100,543666840,6090,6090,6090,6090,0
|
|
20230711,120000,543666840,6090,6090,6090,6090,250
|
|
20230711,115900,542144340,6100,6100,6100,6100,925
|
|
20230711,115800,536501840,6110,6110,6110,6110,1
|
|
20230711,115700,536495730,6110,6110,6110,6110,0
|
|
20230711,115600,536495730,6110,6110,6110,6110,1
|
|
20230711,115500,536489620,6070,6070,6070,6070,0
|
|
20230711,115400,536489620,6070,6070,6070,6070,0
|
|
20230711,115300,536489620,6070,6070,6070,6070,225
|
|
20230711,115200,535123870,6070,6070,6070,6070,0
|
|
20230711,115100,535123870,6070,6070,6070,6070,0
|
|
20230711,115000,535123870,6070,6070,6070,6070,50
|
|
20230711,114900,534820370,6050,6070,6070,6050,1300
|
|
20230711,114800,526937990,6070,6070,6070,6070,0
|
|
20230711,114700,526937990,6070,6110,6110,6070,1783
|
|
20230711,114600,516070370,6110,6110,6110,6110,0
|
|
20230711,114500,516070370,6110,6110,6110,6110,30
|
|
20230711,114400,515887070,6100,6100,6100,6100,300
|
|
20230711,114300,514057070,6090,6090,6090,6090,0
|
|
20230711,114200,514057070,6090,6090,6090,6090,0
|
|
20230711,114100,514057070,6090,6100,6100,6090,101
|
|
20230711,114000,513441970,6080,6080,6080,6080,0
|
|
20230711,113900,513441970,6080,6080,6080,6080,300
|
|
20230711,113800,511617970,6080,6080,6080,6060,67
|
|
20230711,113700,511211910,6060,6070,6070,6060,723
|
|
20230711,113600,506823530,6070,6070,6070,6070,0
|
|
20230711,113500,506823530,6070,6070,6070,6070,10
|
|
20230711,113400,506762830,6070,6070,6070,6070,0
|
|
20230711,113300,506762830,6070,6070,6070,6070,0
|
|
20230711,113200,506762830,6070,6070,6070,6070,0
|
|
20230711,113100,506762830,6070,6070,6070,6070,131
|
|
20230711,113000,505967660,6070,6070,6070,6070,0
|
|
20230711,112900,505967660,6070,6070,6070,6070,0
|
|
20230711,112800,505967660,6070,6070,6070,6070,0
|
|
20230711,112700,505967660,6070,6070,6070,6070,0
|
|
20230711,112600,505967660,6070,6070,6070,6070,0
|
|
20230711,112500,505967660,6070,6060,6070,6050,879
|
|
20230711,112400,500639980,6060,6060,6060,6060,0
|
|
20230711,112300,500639980,6060,6060,6060,6060,0
|
|
20230711,112200,500639980,6060,6090,6090,6060,5000
|
|
20230711,112100,470321510,6080,6080,6080,6080,0
|
|
20230711,112000,470321510,6080,6080,6080,6080,0
|
|
20230711,111900,470321510,6080,6080,6080,6080,1
|
|
20230711,111800,470315430,6100,6100,6100,6100,1
|
|
20230711,111700,470309330,6070,6070,6070,6070,0
|
|
20230711,111600,470309330,6070,6070,6070,6070,0
|
|
20230711,111500,470309330,6070,6100,6100,6070,1700
|
|
20230711,111400,459977050,6110,6110,6110,6110,0
|
|
20230711,111300,459977050,6110,6110,6110,6100,873
|
|
20230711,111200,454646840,6110,6110,6110,6110,695
|
|
20230711,111100,450400390,6110,6110,6110,6110,0
|
|
20230711,111000,450400390,6110,6110,6110,6110,1010
|
|
20230711,110900,444229290,6120,6120,6120,6120,10
|
|
20230711,110800,444168090,6110,6110,6110,6110,0
|
|
20230711,110700,444168090,6110,6110,6110,6110,1
|
|
20230711,110600,444161980,6120,6120,6120,6120,1116
|
|
20230711,110500,437332060,6120,6120,6120,6120,0
|
|
20230711,110400,437332060,6120,6120,6120,6120,1
|
|
20230711,110300,437325940,6120,6120,6120,6120,1
|
|
20230711,110200,437319820,6120,6120,6120,6120,0
|
|
20230711,110100,437319820,6120,6120,6120,6120,3
|
|
20230711,110000,437301460,6120,6120,6120,6120,95
|
|
20230711,105900,436720060,6120,6120,6120,6120,91
|
|
20230711,105800,436163140,6120,6120,6120,6120,0
|
|
20230711,105700,436163140,6120,6120,6120,6120,2
|
|
20230711,105600,436150900,6120,6120,6120,6120,100
|
|
20230711,105500,435538900,6120,6080,6120,6080,795
|
|
20230711,105400,430690960,6080,6080,6080,6080,0
|
|
20230711,105300,430690960,6080,6080,6080,6080,0
|
|
20230711,105200,430690960,6080,6080,6080,6080,0
|
|
20230711,105100,430690960,6080,6090,6090,6080,161
|
|
20230711,105000,429711470,6090,6090,6090,6090,32
|
|
20230711,104900,429516590,6090,6090,6090,6090,0
|
|
20230711,104800,429516590,6090,6090,6090,6090,0
|
|
20230711,104700,429516590,6090,6090,6090,6090,0
|
|
20230711,104600,429516590,6090,6090,6090,6090,10
|
|
20230711,104500,429455690,6090,6090,6090,6090,122
|
|
20230711,104400,428712710,6100,6100,6100,6100,0
|
|
20230711,104300,428712710,6100,6100,6100,6100,1
|
|
20230711,104200,428706610,6100,6090,6100,6070,5001
|
|
20230711,104100,398337850,6090,6090,6090,6090,0
|
|
20230711,104000,398337850,6090,6090,6090,6090,10
|
|
20230711,103900,398276950,6090,6090,6090,6090,4
|
|
20230711,103800,398252590,6100,6100,6100,6100,0
|
|
20230711,103700,398252590,6100,6100,6100,6100,100
|
|
20230711,103600,397642590,6120,6110,6120,6110,25
|
|
20230711,103500,397489700,6110,6110,6110,6110,73
|
|
20230711,103400,397043670,6110,6110,6110,6110,0
|
|
20230711,103300,397043670,6110,6110,6110,6110,0
|
|
20230711,103200,397043670,6110,6110,6110,6110,100
|
|
20230711,103100,396432670,6110,6110,6110,6110,0
|
|
20230711,103000,396432670,6110,6110,6110,6110,1
|
|
20230711,102900,396426560,6120,6130,6130,6120,468
|
|
20230711,102800,393561400,6130,6130,6130,6130,2035
|
|
20230711,102700,381086850,6110,6110,6110,6110,0
|
|
20230711,102600,381086850,6110,6110,6110,6110,1000
|
|
20230711,102500,374976850,6100,6100,6100,6100,0
|
|
20230711,102400,374976850,6100,6100,6100,6100,0
|
|
20230711,102300,374976850,6100,6100,6100,6100,0
|
|
20230711,102200,374976850,6100,6100,6100,6100,500
|
|
20230711,102100,371926850,6070,6070,6070,6070,0
|
|
20230711,102000,371926850,6070,6070,6070,6070,0
|
|
20230711,101900,371926850,6070,6090,6090,6070,5015
|
|
20230711,101800,341483180,6090,6090,6090,6090,0
|
|
20230711,101700,341483180,6090,6100,6100,6090,1998
|
|
20230711,101600,329298410,6110,6110,6110,6110,0
|
|
20230711,101500,329298410,6110,6110,6110,6110,0
|
|
20230711,101400,329298410,6110,6110,6110,6110,0
|
|
20230711,101300,329298410,6110,6110,6110,6110,0
|
|
20230711,101200,329298410,6110,6110,6110,6110,1
|
|
20230711,101100,329292300,6110,6110,6110,6110,7
|
|
20230711,101000,329249530,6110,6110,6110,6110,1
|
|
20230711,100900,329243420,6100,6100,6100,6100,1
|
|
20230711,100800,329237320,6100,6100,6100,6100,0
|
|
20230711,100700,329237320,6100,6100,6100,6100,0
|
|
20230711,100600,329237320,6100,6100,6100,6100,0
|
|
20230711,100500,329237320,6100,6100,6100,6100,1655
|
|
20230711,100400,319141820,6100,6120,6120,6100,1276
|
|
20230711,100300,311341720,6130,6130,6130,6130,1
|
|
20230711,100200,311335590,6120,6120,6120,6120,200
|
|
20230711,100100,310111590,6120,6130,6130,6120,306
|
|
20230711,100000,308238370,6140,6140,6140,6140,3
|
|
20230711,095900,308219950,6120,6120,6120,6120,0
|
|
20230711,095800,308219950,6120,6120,6120,6120,201
|
|
20230711,095700,306989830,6130,6130,6130,6130,200
|
|
20230711,095600,305763830,6130,6140,6140,6130,501
|
|
20230711,095500,302688470,6150,6150,6150,6150,11
|
|
20230711,095400,302620820,6140,6150,6150,6140,202
|
|
20230711,095300,301378540,6150,6140,6150,6140,800
|
|
20230711,095200,296463540,6120,6120,6120,6120,659
|
|
20230711,095100,292430460,6120,6120,6120,6110,2581
|
|
20230711,095000,276635790,6120,6120,6120,6120,2
|
|
20230711,094900,276623550,6150,6120,6150,6120,1143
|
|
20230711,094800,269627700,6110,6120,6120,6110,329
|
|
20230711,094700,267615590,6120,6120,6120,6120,115
|
|
20230711,094600,266911790,6130,6130,6130,6130,530
|
|
20230711,094500,263662890,6130,6150,6160,6130,1288
|
|
20230711,094400,255748510,6150,6180,6180,6150,880
|
|
20230711,094300,250331620,6190,6180,6200,6180,2234
|
|
20230711,094200,236525350,6200,6200,6200,6190,1538
|
|
20230711,094100,226994940,6190,6190,6200,6180,1915
|
|
20230711,094000,215147050,6190,6170,6200,6160,3179
|
|
20230711,093900,195489580,6190,6170,6190,6150,4212
|
|
20230711,093800,169471520,6170,6140,6170,6140,4397
|
|
20230711,093700,142450220,6140,6130,6140,6130,166
|
|
20230711,093600,141432030,6130,6130,6140,6130,737
|
|
20230711,093500,136910300,6140,6130,6140,6120,2505
|
|
20230711,093400,121563600,6120,6120,6120,6120,26
|
|
20230711,093300,121404480,6110,6110,6110,6110,176
|
|
20230711,093200,120329120,6080,6100,6130,6080,2134
|
|
20230711,093100,107306400,6100,6080,6100,6070,701
|
|
20230711,093000,103038890,6090,6090,6090,6090,1027
|
|
20230711,092900,96784460,6070,6060,6070,6060,1015
|
|
20230711,092800,90626410,6070,6090,6090,6070,221
|
|
20230711,092700,89282930,6090,6090,6090,6090,104
|
|
20230711,092600,88649570,6070,6110,6110,6070,387
|
|
20230711,092500,86293760,6110,6090,6110,6090,2855
|
|
20230711,092400,68870800,6090,6090,6100,6080,1420
|
|
20230711,092300,60215390,6080,6070,6080,6070,515
|
|
20230711,092200,57084990,6070,6060,6070,6060,284
|
|
20230711,092100,55361250,6060,6050,6060,6050,70
|
|
20230711,092000,54937250,6050,6050,6050,6050,1
|
|
20230711,091900,54931200,6050,6050,6050,6050,60
|
|
20230711,091800,54568200,6060,6060,6060,6060,41
|
|
20230711,091700,54319740,6060,6050,6060,6050,558
|
|
20230711,091600,50941630,6040,6040,6040,6040,59
|
|
20230711,091500,50585270,6040,6030,6040,6030,317
|
|
20230711,091400,48672750,6040,6040,6040,6040,148
|
|
20230711,091300,47778830,6040,6040,6040,6030,707
|
|
20230711,091200,43514890,6040,6040,6040,6040,28
|
|
20230711,091100,43345770,6040,6030,6050,6030,3309
|
|
20230711,091000,23388230,6030,6030,6030,6030,0
|
|
20230711,090900,23388230,6030,6030,6030,6030,0
|
|
20230711,090800,23388230,6030,6030,6030,6030,0
|
|
20230711,090700,23388230,6030,6010,6030,6000,285
|
|
20230711,090600,21677140,6030,6010,6030,6010,201
|
|
20230711,090500,20469110,6010,6020,6020,6010,1259
|
|
20230711,090400,12895320,6040,6040,6040,6040,14
|
|
20230711,090300,12810760,6040,6040,6040,6040,31
|
|
20230711,090200,12623520,6010,6010,6010,6010,100
|
|
20230711,090100,12022520,6010,6010,6050,6010,82
|
|
20230711,090000,11528460,6070,5980,6070,5980,1927
|