622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,191800,1238882510,6020,6020,6020,6020,0
|
|
20230707,191700,1238882510,6020,6020,6020,6020,0
|
|
20230707,191600,1238882510,6020,6020,6020,6020,0
|
|
20230707,191500,1238882510,6020,6020,6020,6020,0
|
|
20230707,191400,1238882510,6020,6020,6020,6020,0
|
|
20230707,191300,1238882510,6020,6020,6020,6020,0
|
|
20230707,191200,1238882510,6020,6020,6020,6020,0
|
|
20230707,191100,1238882510,6020,6020,6020,6020,0
|
|
20230707,191000,1238882510,6020,6020,6020,6020,0
|
|
20230707,190900,1238882510,6020,6020,6020,6020,0
|
|
20230707,190800,1238882510,6020,6020,6020,6020,0
|
|
20230707,190700,1238882510,6020,6020,6020,6020,0
|
|
20230707,190600,1238882510,6020,6020,6020,6020,0
|
|
20230707,190500,1238882510,6020,6020,6020,6020,0
|
|
20230707,190400,1238882510,6020,6020,6020,6020,0
|
|
20230707,190300,1238882510,6020,6020,6020,6020,0
|
|
20230707,190200,1238882510,6020,6020,6020,6020,0
|
|
20230707,190100,1238882510,6020,6020,6020,6020,0
|
|
20230707,190000,1238882510,6020,6020,6020,6020,0
|
|
20230707,185900,1238882510,6020,6020,6020,6020,0
|
|
20230707,185800,1238882510,6020,6020,6020,6020,0
|
|
20230707,185700,1238882510,6020,6020,6020,6020,0
|
|
20230707,185600,1238882510,6020,6020,6020,6020,0
|
|
20230707,185500,1238882510,6020,6020,6020,6020,0
|
|
20230707,185400,1238882510,6020,6020,6020,6020,0
|
|
20230707,185300,1238882510,6020,6020,6020,6020,0
|
|
20230707,185200,1238882510,6020,6020,6020,6020,0
|
|
20230707,185100,1238882510,6020,6020,6020,6020,0
|
|
20230707,185000,1238882510,6020,6020,6020,6020,0
|
|
20230707,184900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,184800,1238882510,6020,6020,6020,6020,0
|
|
20230707,184700,1238882510,6020,6020,6020,6020,0
|
|
20230707,184600,1238882510,6020,6020,6020,6020,0
|
|
20230707,184500,1238882510,6020,6020,6020,6020,0
|
|
20230707,184400,1238882510,6020,6020,6020,6020,0
|
|
20230707,184300,1238882510,6020,6020,6020,6020,0
|
|
20230707,184200,1238882510,6020,6020,6020,6020,0
|
|
20230707,184100,1238882510,6020,6020,6020,6020,0
|
|
20230707,184000,1238882510,6020,6020,6020,6020,0
|
|
20230707,183900,1238882510,6020,6020,6020,6020,0
|
|
20230707,183800,1238882510,6020,6020,6020,6020,0
|
|
20230707,183700,1238882510,6020,6020,6020,6020,0
|
|
20230707,183600,1238882510,6020,6020,6020,6020,0
|
|
20230707,183500,1238882510,6020,6020,6020,6020,0
|
|
20230707,183400,1238882510,6020,6020,6020,6020,0
|
|
20230707,183300,1238882510,6020,6020,6020,6020,0
|
|
20230707,183200,1238882510,6020,6020,6020,6020,0
|
|
20230707,183100,1238882510,6020,6020,6020,6020,0
|
|
20230707,183000,1238882510,6020,6020,6020,6020,0
|
|
20230707,182900,1238882510,6020,6020,6020,6020,0
|
|
20230707,182800,1238882510,6020,6020,6020,6020,0
|
|
20230707,182700,1238882510,6020,6020,6020,6020,0
|
|
20230707,182600,1238882510,6020,6020,6020,6020,0
|
|
20230707,182500,1238882510,6020,6020,6020,6020,0
|
|
20230707,182400,1238882510,6020,6020,6020,6020,0
|
|
20230707,182300,1238882510,6020,6020,6020,6020,0
|
|
20230707,182200,1238882510,6020,6020,6020,6020,0
|
|
20230707,182100,1238882510,6020,6020,6020,6020,0
|
|
20230707,182000,1238882510,6020,6020,6020,6020,0
|
|
20230707,181900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,181800,1238882510,6020,6020,6020,6020,0
|
|
20230707,181700,1238882510,6020,6020,6020,6020,0
|
|
20230707,181600,1238882510,6020,6020,6020,6020,0
|
|
20230707,181500,1238882510,6020,6020,6020,6020,0
|
|
20230707,181400,1238882510,6020,6020,6020,6020,0
|
|
20230707,181300,1238882510,6020,6020,6020,6020,0
|
|
20230707,181200,1238882510,6020,6020,6020,6020,0
|
|
20230707,181100,1238882510,6020,6020,6020,6020,0
|
|
20230707,181000,1238882510,6020,6020,6020,6020,0
|
|
20230707,180900,1238882510,6020,6020,6020,6020,0
|
|
20230707,180800,1238882510,6020,6020,6020,6020,0
|
|
20230707,180700,1238882510,6020,6020,6020,6020,0
|
|
20230707,180600,1238882510,6020,6020,6020,6020,0
|
|
20230707,180500,1238882510,6020,6020,6020,6020,0
|
|
20230707,180400,1238882510,6020,6020,6020,6020,0
|
|
20230707,180300,1238882510,6020,6020,6020,6020,0
|
|
20230707,180200,1238882510,6020,6020,6020,6020,0
|
|
20230707,180100,1238882510,6020,6020,6020,6020,0
|
|
20230707,180000,1238882510,6020,6020,6020,6020,0
|
|
20230707,175900,1238882510,6020,6020,6020,6020,0
|
|
20230707,175800,1238882510,6020,6020,6020,6020,0
|
|
20230707,175700,1238882510,6020,6020,6020,6020,0
|
|
20230707,175600,1238882510,6020,6020,6020,6020,0
|
|
20230707,175500,1238882510,6020,6020,6020,6020,0
|
|
20230707,175400,1238882510,6020,6020,6020,6020,0
|
|
20230707,175300,1238882510,6020,6020,6020,6020,0
|
|
20230707,175200,1238882510,6020,6020,6020,6020,0
|
|
20230707,175100,1238882510,6020,6020,6020,6020,0
|
|
20230707,175000,1238882510,6020,6020,6020,6020,0
|
|
20230707,174900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,174800,1238882510,6020,6020,6020,6020,0
|
|
20230707,174700,1238882510,6020,6020,6020,6020,0
|
|
20230707,174600,1238882510,6020,6020,6020,6020,0
|
|
20230707,174500,1238882510,6020,6020,6020,6020,0
|
|
20230707,174400,1238882510,6020,6020,6020,6020,0
|
|
20230707,174300,1238882510,6020,6020,6020,6020,0
|
|
20230707,174200,1238882510,6020,6020,6020,6020,0
|
|
20230707,174100,1238882510,6020,6020,6020,6020,0
|
|
20230707,174000,1238882510,6020,6020,6020,6020,0
|
|
20230707,173900,1238882510,6020,6020,6020,6020,0
|
|
20230707,173800,1238882510,6020,6020,6020,6020,0
|
|
20230707,173700,1238882510,6020,6020,6020,6020,0
|
|
20230707,173600,1238882510,6020,6020,6020,6020,0
|
|
20230707,173500,1238882510,6020,6020,6020,6020,0
|
|
20230707,173400,1238882510,6020,6020,6020,6020,0
|
|
20230707,173300,1238882510,6020,6020,6020,6020,0
|
|
20230707,173200,1238882510,6020,6020,6020,6020,0
|
|
20230707,173100,1238882510,6020,6020,6020,6020,0
|
|
20230707,173000,1238882510,6020,6020,6020,6020,0
|
|
20230707,172900,1238882510,6020,6020,6020,6020,0
|
|
20230707,172800,1238882510,6020,6020,6020,6020,0
|
|
20230707,172700,1238882510,6020,6020,6020,6020,0
|
|
20230707,172600,1238882510,6020,6020,6020,6020,0
|
|
20230707,172500,1238882510,6020,6020,6020,6020,0
|
|
20230707,172400,1238882510,6020,6020,6020,6020,0
|
|
20230707,172300,1238882510,6020,6020,6020,6020,0
|
|
20230707,172200,1238882510,6020,6020,6020,6020,0
|
|
20230707,172100,1238882510,6020,6020,6020,6020,0
|
|
20230707,172000,1238882510,6020,6020,6020,6020,0
|
|
20230707,171900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,171800,1238882510,6020,6020,6020,6020,0
|
|
20230707,171700,1238882510,6020,6020,6020,6020,0
|
|
20230707,171600,1238882510,6020,6020,6020,6020,0
|
|
20230707,171500,1238882510,6020,6020,6020,6020,0
|
|
20230707,171400,1238882510,6020,6020,6020,6020,0
|
|
20230707,171300,1238882510,6020,6020,6020,6020,0
|
|
20230707,171200,1238882510,6020,6020,6020,6020,0
|
|
20230707,171100,1238882510,6020,6020,6020,6020,0
|
|
20230707,171000,1238882510,6020,6020,6020,6020,0
|
|
20230707,170900,1238882510,6020,6020,6020,6020,0
|
|
20230707,170800,1238882510,6020,6020,6020,6020,0
|
|
20230707,170700,1238882510,6020,6020,6020,6020,0
|
|
20230707,170600,1238882510,6020,6020,6020,6020,0
|
|
20230707,170500,1238882510,6020,6020,6020,6020,0
|
|
20230707,170400,1238882510,6020,6020,6020,6020,0
|
|
20230707,170300,1238882510,6020,6020,6020,6020,0
|
|
20230707,170200,1238882510,6020,6020,6020,6020,0
|
|
20230707,170100,1238882510,6020,6020,6020,6020,0
|
|
20230707,170000,1238882510,6020,6020,6020,6020,0
|
|
20230707,165900,1238882510,6020,6020,6020,6020,0
|
|
20230707,165800,1238882510,6020,6020,6020,6020,0
|
|
20230707,165700,1238882510,6020,6020,6020,6020,0
|
|
20230707,165600,1238882510,6020,6020,6020,6020,0
|
|
20230707,165500,1238882510,6020,6020,6020,6020,0
|
|
20230707,165400,1238882510,6020,6020,6020,6020,0
|
|
20230707,165300,1238882510,6020,6020,6020,6020,0
|
|
20230707,165200,1238882510,6020,6020,6020,6020,0
|
|
20230707,165100,1238882510,6020,6020,6020,6020,0
|
|
20230707,165000,1238882510,6020,6020,6020,6020,0
|
|
20230707,164900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,164800,1238882510,6020,6020,6020,6020,0
|
|
20230707,164700,1238882510,6020,6020,6020,6020,0
|
|
20230707,164600,1238882510,6020,6020,6020,6020,0
|
|
20230707,164500,1238882510,6020,6020,6020,6020,0
|
|
20230707,164400,1238882510,6020,6020,6020,6020,0
|
|
20230707,164300,1238882510,6020,6020,6020,6020,0
|
|
20230707,164200,1238882510,6020,6020,6020,6020,0
|
|
20230707,164100,1238882510,6020,6020,6020,6020,0
|
|
20230707,164000,1238882510,6020,6020,6020,6020,0
|
|
20230707,163900,1238882510,6020,6020,6020,6020,0
|
|
20230707,163800,1238882510,6020,6020,6020,6020,0
|
|
20230707,163700,1238882510,6020,6020,6020,6020,0
|
|
20230707,163600,1238882510,6020,6020,6020,6020,0
|
|
20230707,163500,1238882510,6020,6020,6020,6020,0
|
|
20230707,163400,1238882510,6020,6020,6020,6020,0
|
|
20230707,163300,1238882510,6020,6020,6020,6020,0
|
|
20230707,163200,1238882510,6020,6020,6020,6020,0
|
|
20230707,163100,1238882510,6020,6020,6020,6020,0
|
|
20230707,163000,1238882510,6020,6020,6020,6020,0
|
|
20230707,162900,1238882510,6020,6020,6020,6020,0
|
|
20230707,162800,1238882510,6020,6020,6020,6020,0
|
|
20230707,162700,1238882510,6020,6020,6020,6020,0
|
|
20230707,162600,1238882510,6020,6020,6020,6020,0
|
|
20230707,162500,1238882510,6020,6020,6020,6020,0
|
|
20230707,162400,1238882510,6020,6020,6020,6020,0
|
|
20230707,162300,1238882510,6020,6020,6020,6020,0
|
|
20230707,162200,1238882510,6020,6020,6020,6020,0
|
|
20230707,162100,1238882510,6020,6020,6020,6020,0
|
|
20230707,162000,1238882510,6020,6020,6020,6020,0
|
|
20230707,161900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,161800,1238882510,6020,6020,6020,6020,0
|
|
20230707,161700,1238882510,6020,6020,6020,6020,0
|
|
20230707,161600,1238882510,6020,6020,6020,6020,0
|
|
20230707,161500,1238882510,6020,6020,6020,6020,0
|
|
20230707,161400,1238882510,6020,6020,6020,6020,0
|
|
20230707,161300,1238882510,6020,6020,6020,6020,0
|
|
20230707,161200,1238882510,6020,6020,6020,6020,0
|
|
20230707,161100,1238882510,6020,6020,6020,6020,0
|
|
20230707,161000,1238882510,6020,6020,6020,6020,0
|
|
20230707,160900,1238882510,6020,6020,6020,6020,0
|
|
20230707,160800,1238882510,6020,6020,6020,6020,0
|
|
20230707,160700,1238882510,6020,6020,6020,6020,0
|
|
20230707,160600,1238882510,6020,6020,6020,6020,0
|
|
20230707,160500,1238882510,6020,6020,6020,6020,0
|
|
20230707,160400,1238882510,6020,6020,6020,6020,0
|
|
20230707,160300,1238882510,6020,6020,6020,6020,0
|
|
20230707,160200,1238882510,6020,6020,6020,6020,0
|
|
20230707,160100,1238882510,6020,6020,6020,6020,0
|
|
20230707,160000,1238882510,6020,6020,6020,6020,0
|
|
20230707,155900,1238882510,6020,6020,6020,6020,0
|
|
20230707,155800,1238882510,6020,6020,6020,6020,0
|
|
20230707,155700,1238882510,6020,6020,6020,6020,0
|
|
20230707,155600,1238882510,6020,6020,6020,6020,0
|
|
20230707,155500,1238882510,6020,6020,6020,6020,0
|
|
20230707,155400,1238882510,6020,6020,6020,6020,0
|
|
20230707,155300,1238882510,6020,6020,6020,6020,0
|
|
20230707,155200,1238882510,6020,6020,6020,6020,0
|
|
20230707,155100,1238882510,6020,6020,6020,6020,0
|
|
20230707,155000,1238882510,6020,6020,6020,6020,0
|
|
20230707,154900,1238882510,6020,6020,6020,6020,3105
|
|
20230707,154800,1238882510,6020,6020,6020,6020,0
|
|
20230707,154700,1238882510,6020,6020,6020,6020,0
|
|
20230707,154600,1238882510,6020,6020,6020,6020,0
|
|
20230707,154500,1238882510,6020,6020,6020,6020,0
|
|
20230707,154400,1238882510,6020,6020,6020,6020,0
|
|
20230707,154300,1238882510,6020,6020,6020,6020,0
|
|
20230707,154200,1238882510,6020,6020,6020,6020,0
|
|
20230707,154100,1238882510,6020,6020,6020,6020,0
|
|
20230707,154000,1238882510,6020,6020,6020,6020,0
|
|
20230707,153900,1238882510,6020,6020,6020,6020,0
|
|
20230707,153800,1238882510,6020,6020,6020,6020,0
|
|
20230707,153700,1238882510,6020,6020,6020,6020,0
|
|
20230707,153600,1238882510,6020,6020,6020,6020,0
|
|
20230707,153500,1238882510,6020,6020,6020,6020,0
|
|
20230707,153400,1238882510,6020,6020,6020,6020,0
|
|
20230707,153300,1238882510,6020,6020,6020,6020,0
|
|
20230707,153200,1238882510,6020,6020,6020,6020,0
|
|
20230707,153100,1238882510,6020,6020,6020,6020,0
|
|
20230707,153000,1238882510,6020,6020,6020,6020,3105
|
|
20230707,152900,1220190410,6110,6110,6110,6110,0
|
|
20230707,152800,1220190410,6110,6110,6110,6110,0
|
|
20230707,152700,1220190410,6110,6110,6110,6110,0
|
|
20230707,152600,1220190410,6110,6110,6110,6110,0
|
|
20230707,152500,1220190410,6110,6110,6110,6110,0
|
|
20230707,152400,1220190410,6110,6110,6110,6110,0
|
|
20230707,152300,1220190410,6110,6110,6110,6110,0
|
|
20230707,152200,1220190410,6110,6110,6110,6110,0
|
|
20230707,152100,1220190410,6110,6110,6110,6110,0
|
|
20230707,152000,1220190410,6110,6110,6110,6110,0
|
|
20230707,151900,1220190410,6110,6110,6110,6050,1181
|
|
20230707,151800,1212988030,6110,6120,6120,6060,34
|
|
20230707,151700,1212780880,6060,6050,6150,6030,1821
|
|
20230707,151600,1201702420,6050,6050,6060,6050,125
|
|
20230707,151500,1200945040,6040,6050,6070,6040,2001
|
|
20230707,151400,1188816000,6050,6050,6050,6050,0
|
|
20230707,151300,1188816000,6050,6050,6050,6050,0
|
|
20230707,151200,1188816000,6050,6050,6050,6050,1385
|
|
20230707,151100,1180436750,6040,6040,6040,6040,346
|
|
20230707,151000,1178346910,6040,6030,6040,6030,201
|
|
20230707,150900,1177132880,6030,6030,6030,6030,756
|
|
20230707,150800,1172574200,6030,6030,6030,6030,396
|
|
20230707,150700,1170186320,6030,6020,6030,6020,1256
|
|
20230707,150600,1162620190,6020,6020,6020,6020,450
|
|
20230707,150500,1159911190,6020,6020,6020,6020,500
|
|
20230707,150400,1156901190,6020,6030,6030,6020,190
|
|
20230707,150300,1155756390,6020,6020,6020,6020,65
|
|
20230707,150200,1155365090,6030,6020,6030,6020,604
|
|
20230707,150100,1151728970,6020,6020,6020,6020,168
|
|
20230707,150000,1150717610,6020,6020,6020,6020,1
|
|
20230707,145900,1150711590,6030,6030,6030,6030,121
|
|
20230707,145800,1149981960,6020,6020,6020,6020,134
|
|
20230707,145700,1149175280,6020,6020,6020,6020,442
|
|
20230707,145600,1146514440,6020,6030,6030,6020,3042
|
|
20230707,145500,1128200690,6030,6030,6030,6030,255
|
|
20230707,145400,1126663040,6030,6030,6030,6030,0
|
|
20230707,145300,1126663040,6030,6030,6030,6030,60
|
|
20230707,145200,1126301240,6030,6030,6030,6030,368
|
|
20230707,145100,1124082200,6030,6030,6030,6030,1
|
|
20230707,145000,1124076170,6030,6030,6030,6030,154
|
|
20230707,144900,1123147550,6040,6040,6040,6040,5
|
|
20230707,144800,1123117350,6040,6040,6040,6040,5
|
|
20230707,144700,1123087150,6020,6040,6040,6020,105
|
|
20230707,144600,1122454950,6020,6020,6020,6020,0
|
|
20230707,144500,1122454950,6020,6030,6040,6020,952
|
|
20230707,144400,1116723840,6040,6040,6040,6040,1
|
|
20230707,144300,1116717800,6030,6030,6030,6030,0
|
|
20230707,144200,1116717800,6030,6030,6030,6030,167
|
|
20230707,144100,1115710790,6040,6040,6040,6040,8
|
|
20230707,144000,1115662470,6040,6040,6040,6040,0
|
|
20230707,143900,1115662470,6040,6040,6040,6040,0
|
|
20230707,143800,1115662470,6040,6030,6040,6030,66
|
|
20230707,143700,1115264430,6040,6040,6040,6040,0
|
|
20230707,143600,1115264430,6040,6040,6040,6040,7
|
|
20230707,143500,1115222150,6030,6030,6030,6030,0
|
|
20230707,143400,1115222150,6030,6030,6030,6030,20
|
|
20230707,143300,1115101550,6030,6020,6030,6020,1107
|
|
20230707,143200,1108427350,6020,6020,6020,6020,1920
|
|
20230707,143100,1096868950,6010,6010,6010,6010,200
|
|
20230707,143000,1095666950,6010,6010,6010,6010,0
|
|
20230707,142900,1095666950,6010,6010,6010,6010,0
|
|
20230707,142800,1095666950,6010,6010,6010,6010,103
|
|
20230707,142700,1095047920,6020,6020,6020,6020,35
|
|
20230707,142600,1094837220,6030,6030,6030,6030,251
|
|
20230707,142500,1093323690,6020,6020,6020,6020,0
|
|
20230707,142400,1093323690,6020,6020,6020,6020,0
|
|
20230707,142300,1093323690,6020,6010,6020,6010,839
|
|
20230707,142200,1088279910,6010,6030,6030,6010,1510
|
|
20230707,142100,1079204610,6010,6010,6010,6010,200
|
|
20230707,142000,1078002610,6010,6010,6010,6010,257
|
|
20230707,141900,1076458040,6010,6010,6010,6010,0
|
|
20230707,141800,1076458040,6010,6010,6010,6010,0
|
|
20230707,141700,1076458040,6010,6020,6020,6010,119
|
|
20230707,141600,1075741920,6020,6020,6020,6020,0
|
|
20230707,141500,1075741920,6020,6030,6030,6020,204
|
|
20230707,141400,1074513330,6040,6040,6040,6040,0
|
|
20230707,141300,1074513330,6040,6030,6040,6030,3
|
|
20230707,141200,1074495230,6030,6030,6030,6030,0
|
|
20230707,141100,1074495230,6030,6030,6030,6030,3
|
|
20230707,141000,1074477140,6040,6040,6040,6040,3
|
|
20230707,140900,1074459020,6020,6020,6020,6020,0
|
|
20230707,140800,1074459020,6020,6020,6020,6020,0
|
|
20230707,140700,1074459020,6020,6020,6020,6020,0
|
|
20230707,140600,1074459020,6020,6040,6040,6020,175
|
|
20230707,140500,1073405500,6040,6040,6040,6040,210
|
|
20230707,140400,1072137100,6040,6040,6040,6040,1000
|
|
20230707,140300,1066097100,6040,6040,6040,6040,0
|
|
20230707,140200,1066097100,6040,6040,6040,6040,0
|
|
20230707,140100,1066097100,6040,6010,6040,6010,224
|
|
20230707,140000,1064750830,6040,6040,6040,6040,1
|
|
20230707,135900,1064744790,6020,6020,6020,6020,0
|
|
20230707,135800,1064744790,6020,6030,6030,6020,194
|
|
20230707,135700,1063576750,6030,6030,6030,6030,0
|
|
20230707,135600,1063576750,6030,6030,6030,6030,449
|
|
20230707,135500,1060869280,6030,6030,6030,6030,494
|
|
20230707,135400,1057890460,6060,6060,6060,6060,3
|
|
20230707,135300,1057872280,6040,6040,6040,6040,354
|
|
20230707,135200,1055734120,6040,6040,6050,6040,870
|
|
20230707,135100,1050472280,6040,6040,6040,6040,0
|
|
20230707,135000,1050472280,6040,6040,6040,6040,6
|
|
20230707,134900,1050436040,6030,6030,6030,6030,18
|
|
20230707,134800,1050327500,6030,6020,6030,6020,36
|
|
20230707,134700,1050110720,6020,6010,6020,6010,2018
|
|
20230707,134600,1037979900,6010,6010,6010,6010,0
|
|
20230707,134500,1037979900,6010,6010,6010,6010,1
|
|
20230707,134400,1037973890,6010,6010,6010,6010,6
|
|
20230707,134300,1037937830,6010,6010,6010,6010,7
|
|
20230707,134200,1037895760,6010,6010,6010,6010,74
|
|
20230707,134100,1037451020,6010,6010,6010,6000,51
|
|
20230707,134000,1037144880,6000,6000,6000,6000,566
|
|
20230707,133900,1033748880,6000,6000,6000,6000,2
|
|
20230707,133800,1033736880,6000,6000,6000,6000,6
|
|
20230707,133700,1033700880,6000,6000,6000,6000,2
|
|
20230707,133600,1033688880,6000,6000,6000,6000,7
|
|
20230707,133500,1033646880,6000,6000,6000,6000,0
|
|
20230707,133400,1033646880,6000,6000,6000,6000,1
|
|
20230707,133300,1033640880,5990,5990,5990,5990,9
|
|
20230707,133200,1033586970,5990,5990,5990,5990,0
|
|
20230707,133100,1033586970,5990,5990,5990,5990,0
|
|
20230707,133000,1033586970,5990,5990,5990,5990,0
|
|
20230707,132900,1033586970,5990,5980,5990,5980,182
|
|
20230707,132800,1032496820,5980,5990,5990,5980,2195
|
|
20230707,132700,1019368770,5990,5990,5990,5990,328
|
|
20230707,132600,1017404050,5990,5990,5990,5990,0
|
|
20230707,132500,1017404050,5990,5980,5990,5980,827
|
|
20230707,132400,1012452100,5980,5980,5980,5980,68
|
|
20230707,132300,1012045460,5980,5980,5980,5980,802
|
|
20230707,132200,1007249500,5980,5980,5980,5980,173
|
|
20230707,132100,1006214960,5980,5980,5980,5980,2
|
|
20230707,132000,1006203000,5980,5980,5980,5980,137
|
|
20230707,131900,1005383740,5980,5980,5980,5980,0
|
|
20230707,131800,1005383740,5980,5980,5980,5980,150
|
|
20230707,131700,1004486740,5980,5990,5990,5980,167
|
|
20230707,131600,1003488030,5990,5990,5990,5990,0
|
|
20230707,131500,1003488030,5990,6000,6000,5990,679
|
|
20230707,131400,999415820,5970,5970,5970,5970,0
|
|
20230707,131300,999415820,5970,5970,5970,5970,131
|
|
20230707,131200,998633750,5970,5990,5990,5970,4464
|
|
20230707,131100,971951920,5990,5990,5990,5990,0
|
|
20230707,131000,971951920,5990,5990,5990,5990,107
|
|
20230707,130900,971310990,5990,5990,5990,5990,89
|
|
20230707,130800,970777880,5990,5990,5990,5990,0
|
|
20230707,130700,970777880,5990,6010,6010,5990,161
|
|
20230707,130600,969813470,5980,5980,5980,5980,176
|
|
20230707,130500,968760990,5990,5990,5990,5990,260
|
|
20230707,130400,967203590,5980,5990,5990,5980,2564
|
|
20230707,130300,951870760,5990,5990,5990,5990,2032
|
|
20230707,130200,939699080,6000,6000,6000,6000,4580
|
|
20230707,130100,912219080,6000,6000,6000,6000,0
|
|
20230707,130000,912219080,6000,6000,6000,6000,1
|
|
20230707,125900,912213080,6020,6010,6020,6010,143
|
|
20230707,125800,911353630,6010,6010,6010,6010,1094
|
|
20230707,125700,904778690,6000,6000,6000,6000,512
|
|
20230707,125600,901706690,6000,6000,6000,6000,1002
|
|
20230707,125500,895694690,6000,5990,6000,5990,8
|
|
20230707,125400,895646700,5990,6000,6000,5990,138
|
|
20230707,125300,894820070,5990,6000,6000,5990,94
|
|
20230707,125200,894256960,6000,5990,6000,5990,182
|
|
20230707,125100,893166710,6000,6000,6000,6000,0
|
|
20230707,125000,893166710,6000,6000,6000,6000,5
|
|
20230707,124900,893136710,6000,6000,6000,6000,0
|
|
20230707,124800,893136710,6000,5990,6000,5990,148
|
|
20230707,124700,892250140,6000,6000,6000,6000,0
|
|
20230707,124600,892250140,6000,5990,6000,5990,3402
|
|
20230707,124500,871871160,6000,6000,6010,6000,1398
|
|
20230707,124400,863483050,6000,6000,6000,6000,0
|
|
20230707,124300,863483050,6000,6000,6000,6000,37
|
|
20230707,124200,863261050,6000,6000,6000,6000,0
|
|
20230707,124100,863261050,6000,6000,6000,6000,50
|
|
20230707,124000,862961050,6000,6010,6010,6000,1657
|
|
20230707,123900,853003980,6010,6010,6010,6010,318
|
|
20230707,123800,851092800,6010,6010,6010,6010,253
|
|
20230707,123700,849572270,6010,6010,6010,6010,0
|
|
20230707,123600,849572270,6010,6010,6010,6010,300
|
|
20230707,123500,847769270,6010,6010,6010,6010,1
|
|
20230707,123400,847763260,6010,6010,6010,6010,0
|
|
20230707,123300,847763260,6010,6010,6010,6010,0
|
|
20230707,123200,847763260,6010,6010,6010,6010,122
|
|
20230707,123100,847030040,6010,6010,6010,6010,200
|
|
20230707,123000,845828040,6010,6010,6010,6010,0
|
|
20230707,122900,845828040,6010,6010,6010,6010,563
|
|
20230707,122800,842444410,6010,6010,6010,6010,0
|
|
20230707,122700,842444410,6010,6010,6010,6010,0
|
|
20230707,122600,842444410,6010,6010,6010,6010,1
|
|
20230707,122500,842438400,6010,6000,6010,6000,51
|
|
20230707,122400,842132390,6000,6000,6000,6000,0
|
|
20230707,122300,842132390,6000,6000,6000,6000,0
|
|
20230707,122200,842132390,6000,6010,6010,6000,159
|
|
20230707,122100,841177940,6010,6010,6010,6010,7
|
|
20230707,122000,841135870,6010,6010,6010,6010,14
|
|
20230707,121900,841051730,6010,6010,6010,6010,0
|
|
20230707,121800,841051730,6010,6010,6010,6010,4
|
|
20230707,121700,841027690,6010,6010,6010,6010,3529
|
|
20230707,121600,819818400,6010,6000,6010,6000,854
|
|
20230707,121500,814691220,6000,5990,6000,5990,135
|
|
20230707,121400,813882560,6000,6010,6010,6000,605
|
|
20230707,121300,810252460,6000,6010,6010,6000,2028
|
|
20230707,121200,798079030,6010,6010,6010,6010,100
|
|
20230707,121100,797478030,6010,6010,6010,6010,0
|
|
20230707,121000,797478030,6010,6010,6010,6010,120
|
|
20230707,120900,796756830,6010,6010,6010,6010,0
|
|
20230707,120800,796756830,6010,6010,6010,6010,0
|
|
20230707,120700,796756830,6010,6010,6010,6010,0
|
|
20230707,120600,796756830,6010,6010,6010,6010,0
|
|
20230707,120500,796756830,6010,6020,6020,6010,400
|
|
20230707,120400,794350000,6010,6010,6010,6010,307
|
|
20230707,120300,792504930,6010,6000,6010,6000,583
|
|
20230707,120200,789001930,6000,6000,6000,6000,0
|
|
20230707,120100,789001930,6000,6000,6000,6000,0
|
|
20230707,120000,789001930,6000,6010,6010,6000,301
|
|
20230707,115900,787195920,6010,6010,6010,6010,0
|
|
20230707,115800,787195920,6010,6010,6010,6010,0
|
|
20230707,115700,787195920,6010,6010,6010,6010,1
|
|
20230707,115600,787189910,6000,6000,6000,6000,0
|
|
20230707,115500,787189910,6000,6000,6000,6000,2436
|
|
20230707,115400,772573910,6010,6010,6010,6010,10
|
|
20230707,115300,772513810,6010,6010,6010,6010,580
|
|
20230707,115200,769028010,6010,6010,6010,6010,3
|
|
20230707,115100,769009980,6010,6010,6010,6010,0
|
|
20230707,115000,769009980,6010,6010,6010,6010,0
|
|
20230707,114900,769009980,6010,6010,6010,6010,0
|
|
20230707,114800,769009980,6010,6010,6010,6010,0
|
|
20230707,114700,769009980,6010,6020,6020,6010,1837
|
|
20230707,114600,757958340,6020,6020,6020,6020,164
|
|
20230707,114500,756971060,6030,6040,6040,6030,430
|
|
20230707,114400,754374680,6030,6020,6030,6020,342
|
|
20230707,114300,752312670,6030,6030,6030,6030,0
|
|
20230707,114200,752312670,6030,6030,6030,6030,7
|
|
20230707,114100,752270460,6010,6010,6010,6010,100
|
|
20230707,114000,751669460,6010,6000,6010,6000,2212
|
|
20230707,113900,738396610,5980,5980,5980,5980,0
|
|
20230707,113800,738396610,5980,5980,5980,5980,23
|
|
20230707,113700,738259070,5980,5980,5980,5980,13
|
|
20230707,113600,738181330,5980,5980,5980,5980,0
|
|
20230707,113500,738181330,5980,5980,5980,5980,160
|
|
20230707,113400,737224530,5990,5990,5990,5990,0
|
|
20230707,113300,737224530,5990,5990,5990,5990,0
|
|
20230707,113200,737224530,5990,5980,5990,5980,156
|
|
20230707,113100,736291640,5990,5980,5990,5980,131
|
|
20230707,113000,735508240,5980,5990,5990,5980,500
|
|
20230707,112900,732517920,5980,5980,5980,5980,0
|
|
20230707,112800,732517920,5980,5980,5980,5980,132
|
|
20230707,112700,731728560,5990,6000,6000,5990,478
|
|
20230707,112600,728865110,6000,6000,6000,6000,497
|
|
20230707,112500,725883110,5980,5980,5980,5980,0
|
|
20230707,112400,725883110,5980,5980,5980,5980,0
|
|
20230707,112300,725883110,5980,5980,5980,5980,0
|
|
20230707,112200,725883110,5980,5980,6000,5980,36
|
|
20230707,112100,725667810,5980,5990,5990,5980,1504
|
|
20230707,112000,716662890,5980,5990,6000,5980,1556
|
|
20230707,111900,707345700,5980,5990,5990,5980,201
|
|
20230707,111800,706143540,5990,5990,5990,5990,0
|
|
20230707,111700,706143540,5990,5990,5990,5990,21
|
|
20230707,111600,706017750,5980,5980,5980,5980,452
|
|
20230707,111500,703314790,5990,5980,5990,5980,161
|
|
20230707,111400,702352000,5980,5980,5980,5980,0
|
|
20230707,111300,702352000,5980,5990,5990,5980,2256
|
|
20230707,111200,688858510,6000,6000,6000,6000,100
|
|
20230707,111100,688258510,6000,6000,6000,6000,107
|
|
20230707,111000,687616510,6000,5990,6000,5990,2415
|
|
20230707,110900,673150480,5990,5980,5990,5980,144
|
|
20230707,110800,672289340,5980,5980,5980,5980,42
|
|
20230707,110700,672038180,5990,5990,5990,5990,849
|
|
20230707,110600,666952670,6000,5990,6000,5990,48
|
|
20230707,110500,666665080,6000,6000,6000,6000,5
|
|
20230707,110400,666635080,6000,6000,6000,6000,50
|
|
20230707,110300,666335080,5980,5980,5980,5980,0
|
|
20230707,110200,666335080,5980,6000,6000,5980,839
|
|
20230707,110100,661309470,5990,5990,5990,5990,0
|
|
20230707,110000,661309470,5990,5990,5990,5990,2460
|
|
20230707,105900,646574070,5980,5980,5980,5980,0
|
|
20230707,105800,646574070,5980,5980,5980,5980,48
|
|
20230707,105700,646287030,5980,5980,5980,5980,24
|
|
20230707,105600,646143510,5990,5990,5990,5990,565
|
|
20230707,105500,642759160,5980,5980,5990,5980,225
|
|
20230707,105400,641413580,5980,5990,5990,5980,696
|
|
20230707,105300,637244880,6000,6000,6000,6000,66
|
|
20230707,105200,636848880,5990,5990,5990,5990,162
|
|
20230707,105100,635878500,5980,5980,5980,5980,374
|
|
20230707,105000,633641980,5980,6000,6000,5980,501
|
|
20230707,104900,630645980,5980,5980,5980,5980,0
|
|
20230707,104800,630645980,5980,5990,5990,5980,1521
|
|
20230707,104700,621535530,6000,5990,6000,5990,353
|
|
20230707,104600,619420970,6000,6000,6000,6000,180
|
|
20230707,104500,618340970,5990,5990,6000,5990,475
|
|
20230707,104400,615492530,5990,5990,5990,5990,34
|
|
20230707,104300,615288870,6000,5990,6000,5990,94
|
|
20230707,104200,614725210,6000,6010,6010,6000,15
|
|
20230707,104100,614635080,6000,6000,6000,6000,311
|
|
20230707,104000,612769080,6000,5990,6000,5990,371
|
|
20230707,103900,610543420,6000,6000,6000,6000,10
|
|
20230707,103800,610483420,5990,5990,5990,5990,231
|
|
20230707,103700,609099730,5990,5990,5990,5990,0
|
|
20230707,103600,609099730,5990,5990,5990,5990,0
|
|
20230707,103500,609099730,5990,6000,6000,5990,3181
|
|
20230707,103400,590021960,6000,6010,6010,6000,704
|
|
20230707,103300,585791960,6010,6020,6020,6010,35
|
|
20230707,103200,585581600,6010,6010,6010,6010,34
|
|
20230707,103100,585377260,6010,6010,6010,6010,52
|
|
20230707,103000,585064740,6000,6010,6010,6000,262
|
|
20230707,102900,583492140,6010,6010,6010,6010,98
|
|
20230707,102800,582903160,6010,6010,6010,6000,79
|
|
20230707,102700,582428710,6010,6010,6030,6010,599
|
|
20230707,102600,578828680,6010,6020,6020,6010,1921
|
|
20230707,102500,567264600,6020,6020,6020,6020,0
|
|
20230707,102400,567264600,6020,6030,6030,6020,99
|
|
20230707,102300,566667970,6030,6040,6050,6030,786
|
|
20230707,102200,561923760,6050,6050,6050,6040,54
|
|
20230707,102100,561597500,6050,6050,6050,6050,16
|
|
20230707,102000,561500700,6050,6050,6050,6050,73
|
|
20230707,101900,561059050,6050,6050,6050,6050,316
|
|
20230707,101800,559147250,6050,6050,6050,6050,505
|
|
20230707,101700,556092000,6060,6060,6060,6060,56
|
|
20230707,101600,555752640,6070,6070,6070,6070,11
|
|
20230707,101500,555685870,6070,6050,6120,6050,576
|
|
20230707,101400,552186790,6040,6040,6040,6030,76
|
|
20230707,101300,551728090,6020,6020,6030,6020,57
|
|
20230707,101200,551384900,6020,6030,6030,6020,104
|
|
20230707,101100,550758580,6020,6020,6020,6020,469
|
|
20230707,101000,547935200,6000,6000,6000,6000,0
|
|
20230707,100900,547935200,6000,6000,6000,6000,856
|
|
20230707,100800,542799200,6000,6000,6000,6000,1330
|
|
20230707,100700,534819200,6000,6020,6020,6000,160
|
|
20230707,100600,533858020,6010,6010,6010,6010,5
|
|
20230707,100500,533827970,6010,6010,6010,6010,61
|
|
20230707,100400,533461360,6020,6020,6020,6020,59
|
|
20230707,100300,533106180,6020,6000,6020,6000,36
|
|
20230707,100200,532890160,6020,6040,6040,6020,354
|
|
20230707,100100,530756130,6040,6040,6040,6040,53
|
|
20230707,100000,530436010,6040,6040,6040,6040,181
|
|
20230707,095900,529342770,6040,6050,6050,6040,180
|
|
20230707,095800,528254110,6050,6080,6080,6050,467
|
|
20230707,095700,525419750,6080,6040,6150,6040,1171
|
|
20230707,095600,518288990,6040,6040,6040,6030,415
|
|
20230707,095500,515785230,6040,6030,6040,6030,1127
|
|
20230707,095400,508988180,6000,6000,6000,6000,1838
|
|
20230707,095300,497960180,6000,5990,6000,5990,992
|
|
20230707,095200,492017360,5970,5980,5990,5970,314
|
|
20230707,095100,490142410,5990,5990,5990,5990,30
|
|
20230707,095000,489962710,5990,5960,5990,5960,1781
|
|
20230707,094900,479333070,5990,5980,5990,5950,10230
|
|
20230707,094800,418375890,5980,5990,5990,5980,2050
|
|
20230707,094700,406109760,5990,5990,6000,5990,861
|
|
20230707,094600,400951270,5990,6000,6000,5990,38
|
|
20230707,094500,400723620,6000,6000,6000,6000,367
|
|
20230707,094400,398521620,6000,6000,6000,6000,2039
|
|
20230707,094300,386287620,6000,6050,6050,6000,11754
|
|
20230707,094200,315603200,6060,6070,6080,6060,288
|
|
20230707,094100,313857320,6070,6080,6080,6070,382
|
|
20230707,094000,311538360,6080,6080,6080,6080,65
|
|
20230707,093900,311143160,6080,6080,6080,6080,2138
|
|
20230707,093800,298144120,6070,6070,6070,6070,1613
|
|
20230707,093700,288353210,6070,6060,6070,6050,895
|
|
20230707,093600,282929760,6040,6040,6040,6040,264
|
|
20230707,093500,281335200,6060,6040,6060,6040,61
|
|
20230707,093400,280966740,6040,6040,6040,6040,114
|
|
20230707,093300,280278180,6060,6050,6060,6040,396
|
|
20230707,093200,277882690,6060,6060,6060,6060,555
|
|
20230707,093100,274519390,6070,6070,6070,6060,160
|
|
20230707,093000,273548560,6060,6070,6070,6060,68
|
|
20230707,092900,273136450,6060,6050,6070,6050,157
|
|
20230707,092800,272185430,6050,6070,6070,6050,975
|
|
20230707,092700,266277300,6070,6070,6070,6060,508
|
|
20230707,092600,263194080,6060,6060,6060,6060,25
|
|
20230707,092500,263042580,6040,6050,6050,6040,4054
|
|
20230707,092400,238546220,6050,6000,6050,6000,2585
|
|
20230707,092300,222983240,6010,6010,6010,6000,2604
|
|
20230707,092200,207348850,6010,6020,6020,6010,426
|
|
20230707,092100,204786490,6020,6040,6040,6020,2879
|
|
20230707,092000,187429140,6050,6040,6050,6040,417
|
|
20230707,091900,184910260,6040,6050,6050,6040,828
|
|
20230707,091800,179909030,6050,6050,6050,6040,341
|
|
20230707,091700,177847840,6050,6040,6050,6040,169
|
|
20230707,091600,176826070,6040,6060,6060,6040,3016
|
|
20230707,091500,158565280,6060,6070,6080,6060,2271
|
|
20230707,091400,144797130,6070,6070,6070,6060,26
|
|
20230707,091300,144639330,6070,6090,6090,6050,801
|
|
20230707,091200,139782440,6050,6110,6110,6050,4553
|
|
20230707,091100,112077370,6110,6140,6140,6110,257
|
|
20230707,091000,110506000,6140,6130,6140,6120,2416
|
|
20230707,090900,95682370,6130,6140,6140,6130,156
|
|
20230707,090800,94724710,6190,6190,6190,6190,1
|
|
20230707,090700,94718520,6130,6160,6160,6130,13195
|
|
20230707,090600,13677740,6160,6160,6160,6160,0
|
|
20230707,090500,13677740,6160,6160,6160,6160,84
|
|
20230707,090400,13160300,6140,6150,6150,6140,160
|
|
20230707,090300,12177800,6140,6140,6140,6140,97
|
|
20230707,090200,11582220,6130,6200,6200,6130,660
|
|
20230707,090100,7520970,6200,6190,6200,6170,179
|
|
20230707,090000,6413850,6190,6170,6190,6170,839
|