632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,192800,3329219950,4720,4720,4720,4720,0
|
|
20230706,192700,3329219950,4720,4720,4720,4720,0
|
|
20230706,192600,3329219950,4720,4720,4720,4720,0
|
|
20230706,192500,3329219950,4720,4720,4720,4720,0
|
|
20230706,192400,3329219950,4720,4720,4720,4720,0
|
|
20230706,192300,3329219950,4720,4720,4720,4720,0
|
|
20230706,192200,3329219950,4720,4720,4720,4720,0
|
|
20230706,192100,3329219950,4720,4720,4720,4720,0
|
|
20230706,192000,3329219950,4720,4720,4720,4720,0
|
|
20230706,191900,3329219950,4720,4720,4720,4720,0
|
|
20230706,191800,3329219950,4720,4720,4720,4720,0
|
|
20230706,191700,3329219950,4720,4720,4720,4720,0
|
|
20230706,191600,3329219950,4720,4720,4720,4720,0
|
|
20230706,191500,3329219950,4720,4720,4720,4720,0
|
|
20230706,191400,3329219950,4720,4720,4720,4720,0
|
|
20230706,191300,3329219950,4720,4720,4720,4720,0
|
|
20230706,191200,3329219950,4720,4720,4720,4720,0
|
|
20230706,191100,3329219950,4720,4720,4720,4720,0
|
|
20230706,191000,3329219950,4720,4720,4720,4720,0
|
|
20230706,190900,3329219950,4720,4720,4720,4720,0
|
|
20230706,190800,3329219950,4720,4720,4720,4720,0
|
|
20230706,190700,3329219950,4720,4720,4720,4720,0
|
|
20230706,190600,3329219950,4720,4720,4720,4720,0
|
|
20230706,190500,3329219950,4720,4720,4720,4720,0
|
|
20230706,190400,3329219950,4720,4720,4720,4720,0
|
|
20230706,190300,3329219950,4720,4720,4720,4720,0
|
|
20230706,190200,3329219950,4720,4720,4720,4720,0
|
|
20230706,190100,3329219950,4720,4720,4720,4720,0
|
|
20230706,190000,3329219950,4720,4720,4720,4720,0
|
|
20230706,185900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,185800,3329219950,4720,4720,4720,4720,0
|
|
20230706,185700,3329219950,4720,4720,4720,4720,0
|
|
20230706,185600,3329219950,4720,4720,4720,4720,0
|
|
20230706,185500,3329219950,4720,4720,4720,4720,0
|
|
20230706,185400,3329219950,4720,4720,4720,4720,0
|
|
20230706,185300,3329219950,4720,4720,4720,4720,0
|
|
20230706,185200,3329219950,4720,4720,4720,4720,0
|
|
20230706,185100,3329219950,4720,4720,4720,4720,0
|
|
20230706,185000,3329219950,4720,4720,4720,4720,0
|
|
20230706,184900,3329219950,4720,4720,4720,4720,0
|
|
20230706,184800,3329219950,4720,4720,4720,4720,0
|
|
20230706,184700,3329219950,4720,4720,4720,4720,0
|
|
20230706,184600,3329219950,4720,4720,4720,4720,0
|
|
20230706,184500,3329219950,4720,4720,4720,4720,0
|
|
20230706,184400,3329219950,4720,4720,4720,4720,0
|
|
20230706,184300,3329219950,4720,4720,4720,4720,0
|
|
20230706,184200,3329219950,4720,4720,4720,4720,0
|
|
20230706,184100,3329219950,4720,4720,4720,4720,0
|
|
20230706,184000,3329219950,4720,4720,4720,4720,0
|
|
20230706,183900,3329219950,4720,4720,4720,4720,0
|
|
20230706,183800,3329219950,4720,4720,4720,4720,0
|
|
20230706,183700,3329219950,4720,4720,4720,4720,0
|
|
20230706,183600,3329219950,4720,4720,4720,4720,0
|
|
20230706,183500,3329219950,4720,4720,4720,4720,0
|
|
20230706,183400,3329219950,4720,4720,4720,4720,0
|
|
20230706,183300,3329219950,4720,4720,4720,4720,0
|
|
20230706,183200,3329219950,4720,4720,4720,4720,0
|
|
20230706,183100,3329219950,4720,4720,4720,4720,0
|
|
20230706,183000,3329219950,4720,4720,4720,4720,0
|
|
20230706,182900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,182800,3329219950,4720,4720,4720,4720,0
|
|
20230706,182700,3329219950,4720,4720,4720,4720,0
|
|
20230706,182600,3329219950,4720,4720,4720,4720,0
|
|
20230706,182500,3329219950,4720,4720,4720,4720,0
|
|
20230706,182400,3329219950,4720,4720,4720,4720,0
|
|
20230706,182300,3329219950,4720,4720,4720,4720,0
|
|
20230706,182200,3329219950,4720,4720,4720,4720,0
|
|
20230706,182100,3329219950,4720,4720,4720,4720,0
|
|
20230706,182000,3329219950,4720,4720,4720,4720,0
|
|
20230706,181900,3329219950,4720,4720,4720,4720,0
|
|
20230706,181800,3329219950,4720,4720,4720,4720,0
|
|
20230706,181700,3329219950,4720,4720,4720,4720,0
|
|
20230706,181600,3329219950,4720,4720,4720,4720,0
|
|
20230706,181500,3329219950,4720,4720,4720,4720,0
|
|
20230706,181400,3329219950,4720,4720,4720,4720,0
|
|
20230706,181300,3329219950,4720,4720,4720,4720,0
|
|
20230706,181200,3329219950,4720,4720,4720,4720,0
|
|
20230706,181100,3329219950,4720,4720,4720,4720,0
|
|
20230706,181000,3329219950,4720,4720,4720,4720,0
|
|
20230706,180900,3329219950,4720,4720,4720,4720,0
|
|
20230706,180800,3329219950,4720,4720,4720,4720,0
|
|
20230706,180700,3329219950,4720,4720,4720,4720,0
|
|
20230706,180600,3329219950,4720,4720,4720,4720,0
|
|
20230706,180500,3329219950,4720,4720,4720,4720,0
|
|
20230706,180400,3329219950,4720,4720,4720,4720,0
|
|
20230706,180300,3329219950,4720,4720,4720,4720,0
|
|
20230706,180200,3329219950,4720,4720,4720,4720,0
|
|
20230706,180100,3329219950,4720,4720,4720,4720,0
|
|
20230706,180000,3329219950,4720,4720,4720,4720,0
|
|
20230706,175900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,175800,3329219950,4720,4720,4720,4720,0
|
|
20230706,175700,3329219950,4720,4720,4720,4720,0
|
|
20230706,175600,3329219950,4720,4720,4720,4720,0
|
|
20230706,175500,3329219950,4720,4720,4720,4720,0
|
|
20230706,175400,3329219950,4720,4720,4720,4720,0
|
|
20230706,175300,3329219950,4720,4720,4720,4720,0
|
|
20230706,175200,3329219950,4720,4720,4720,4720,0
|
|
20230706,175100,3329219950,4720,4720,4720,4720,0
|
|
20230706,175000,3329219950,4720,4720,4720,4720,0
|
|
20230706,174900,3329219950,4720,4720,4720,4720,0
|
|
20230706,174800,3329219950,4720,4720,4720,4720,0
|
|
20230706,174700,3329219950,4720,4720,4720,4720,0
|
|
20230706,174600,3329219950,4720,4720,4720,4720,0
|
|
20230706,174500,3329219950,4720,4720,4720,4720,0
|
|
20230706,174400,3329219950,4720,4720,4720,4720,0
|
|
20230706,174300,3329219950,4720,4720,4720,4720,0
|
|
20230706,174200,3329219950,4720,4720,4720,4720,0
|
|
20230706,174100,3329219950,4720,4720,4720,4720,0
|
|
20230706,174000,3329219950,4720,4720,4720,4720,0
|
|
20230706,173900,3329219950,4720,4720,4720,4720,0
|
|
20230706,173800,3329219950,4720,4720,4720,4720,0
|
|
20230706,173700,3329219950,4720,4720,4720,4720,0
|
|
20230706,173600,3329219950,4720,4720,4720,4720,0
|
|
20230706,173500,3329219950,4720,4720,4720,4720,0
|
|
20230706,173400,3329219950,4720,4720,4720,4720,0
|
|
20230706,173300,3329219950,4720,4720,4720,4720,0
|
|
20230706,173200,3329219950,4720,4720,4720,4720,0
|
|
20230706,173100,3329219950,4720,4720,4720,4720,0
|
|
20230706,173000,3329219950,4720,4720,4720,4720,0
|
|
20230706,172900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,172800,3329219950,4720,4720,4720,4720,0
|
|
20230706,172700,3329219950,4720,4720,4720,4720,0
|
|
20230706,172600,3329219950,4720,4720,4720,4720,0
|
|
20230706,172500,3329219950,4720,4720,4720,4720,0
|
|
20230706,172400,3329219950,4720,4720,4720,4720,0
|
|
20230706,172300,3329219950,4720,4720,4720,4720,0
|
|
20230706,172200,3329219950,4720,4720,4720,4720,0
|
|
20230706,172100,3329219950,4720,4720,4720,4720,0
|
|
20230706,172000,3329219950,4720,4720,4720,4720,0
|
|
20230706,171900,3329219950,4720,4720,4720,4720,0
|
|
20230706,171800,3329219950,4720,4720,4720,4720,0
|
|
20230706,171700,3329219950,4720,4720,4720,4720,0
|
|
20230706,171600,3329219950,4720,4720,4720,4720,0
|
|
20230706,171500,3329219950,4720,4720,4720,4720,0
|
|
20230706,171400,3329219950,4720,4720,4720,4720,0
|
|
20230706,171300,3329219950,4720,4720,4720,4720,0
|
|
20230706,171200,3329219950,4720,4720,4720,4720,0
|
|
20230706,171100,3329219950,4720,4720,4720,4720,0
|
|
20230706,171000,3329219950,4720,4720,4720,4720,0
|
|
20230706,170900,3329219950,4720,4720,4720,4720,0
|
|
20230706,170800,3329219950,4720,4720,4720,4720,0
|
|
20230706,170700,3329219950,4720,4720,4720,4720,0
|
|
20230706,170600,3329219950,4720,4720,4720,4720,0
|
|
20230706,170500,3329219950,4720,4720,4720,4720,0
|
|
20230706,170400,3329219950,4720,4720,4720,4720,0
|
|
20230706,170300,3329219950,4720,4720,4720,4720,0
|
|
20230706,170200,3329219950,4720,4720,4720,4720,0
|
|
20230706,170100,3329219950,4720,4720,4720,4720,0
|
|
20230706,170000,3329219950,4720,4720,4720,4720,0
|
|
20230706,165900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,165800,3329219950,4720,4720,4720,4720,0
|
|
20230706,165700,3329219950,4720,4720,4720,4720,0
|
|
20230706,165600,3329219950,4720,4720,4720,4720,0
|
|
20230706,165500,3329219950,4720,4720,4720,4720,0
|
|
20230706,165400,3329219950,4720,4720,4720,4720,0
|
|
20230706,165300,3329219950,4720,4720,4720,4720,0
|
|
20230706,165200,3329219950,4720,4720,4720,4720,0
|
|
20230706,165100,3329219950,4720,4720,4720,4720,0
|
|
20230706,165000,3329219950,4720,4720,4720,4720,0
|
|
20230706,164900,3329219950,4720,4720,4720,4720,0
|
|
20230706,164800,3329219950,4720,4720,4720,4720,0
|
|
20230706,164700,3329219950,4720,4720,4720,4720,0
|
|
20230706,164600,3329219950,4720,4720,4720,4720,0
|
|
20230706,164500,3329219950,4720,4720,4720,4720,0
|
|
20230706,164400,3329219950,4720,4720,4720,4720,0
|
|
20230706,164300,3329219950,4720,4720,4720,4720,0
|
|
20230706,164200,3329219950,4720,4720,4720,4720,0
|
|
20230706,164100,3329219950,4720,4720,4720,4720,0
|
|
20230706,164000,3329219950,4720,4720,4720,4720,0
|
|
20230706,163900,3329219950,4720,4720,4720,4720,0
|
|
20230706,163800,3329219950,4720,4720,4720,4720,0
|
|
20230706,163700,3329219950,4720,4720,4720,4720,0
|
|
20230706,163600,3329219950,4720,4720,4720,4720,0
|
|
20230706,163500,3329219950,4720,4720,4720,4720,0
|
|
20230706,163400,3329219950,4720,4720,4720,4720,0
|
|
20230706,163300,3329219950,4720,4720,4720,4720,0
|
|
20230706,163200,3329219950,4720,4720,4720,4720,0
|
|
20230706,163100,3329219950,4720,4720,4720,4720,0
|
|
20230706,163000,3329219950,4720,4720,4720,4720,0
|
|
20230706,162900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,162800,3329219950,4720,4720,4720,4720,0
|
|
20230706,162700,3329219950,4720,4720,4720,4720,0
|
|
20230706,162600,3329219950,4720,4720,4720,4720,0
|
|
20230706,162500,3329219950,4720,4720,4720,4720,0
|
|
20230706,162400,3329219950,4720,4720,4720,4720,0
|
|
20230706,162300,3329219950,4720,4720,4720,4720,0
|
|
20230706,162200,3329219950,4720,4720,4720,4720,0
|
|
20230706,162100,3329219950,4720,4720,4720,4720,0
|
|
20230706,162000,3329219950,4720,4720,4720,4720,0
|
|
20230706,161900,3329219950,4720,4720,4720,4720,0
|
|
20230706,161800,3329219950,4720,4720,4720,4720,0
|
|
20230706,161700,3329219950,4720,4720,4720,4720,0
|
|
20230706,161600,3329219950,4720,4720,4720,4720,0
|
|
20230706,161500,3329219950,4720,4720,4720,4720,0
|
|
20230706,161400,3329219950,4720,4720,4720,4720,0
|
|
20230706,161300,3329219950,4720,4720,4720,4720,0
|
|
20230706,161200,3329219950,4720,4720,4720,4720,0
|
|
20230706,161100,3329219950,4720,4720,4720,4720,0
|
|
20230706,161000,3329219950,4720,4720,4720,4720,0
|
|
20230706,160900,3329219950,4720,4720,4720,4720,0
|
|
20230706,160800,3329219950,4720,4720,4720,4720,0
|
|
20230706,160700,3329219950,4720,4720,4720,4720,0
|
|
20230706,160600,3329219950,4720,4720,4720,4720,0
|
|
20230706,160500,3329219950,4720,4720,4720,4720,0
|
|
20230706,160400,3329219950,4720,4720,4720,4720,0
|
|
20230706,160300,3329219950,4720,4720,4720,4720,0
|
|
20230706,160200,3329219950,4720,4720,4720,4720,0
|
|
20230706,160100,3329219950,4720,4720,4720,4720,0
|
|
20230706,160000,3329219950,4720,4720,4720,4720,0
|
|
20230706,155900,3329219950,4720,4720,4720,4720,5752
|
|
20230706,155800,3329219950,4720,4720,4720,4720,0
|
|
20230706,155700,3329219950,4720,4720,4720,4720,0
|
|
20230706,155600,3329219950,4720,4720,4720,4720,0
|
|
20230706,155500,3329219950,4720,4720,4720,4720,0
|
|
20230706,155400,3329219950,4720,4720,4720,4720,0
|
|
20230706,155300,3329219950,4720,4720,4720,4720,0
|
|
20230706,155200,3329219950,4720,4720,4720,4720,0
|
|
20230706,155100,3329219950,4720,4720,4720,4720,0
|
|
20230706,155000,3329219950,4720,4720,4720,4720,0
|
|
20230706,154900,3329219950,4720,4720,4720,4720,0
|
|
20230706,154800,3329219950,4720,4720,4720,4720,0
|
|
20230706,154700,3329219950,4720,4720,4720,4720,0
|
|
20230706,154600,3329219950,4720,4720,4720,4720,0
|
|
20230706,154500,3329219950,4720,4720,4720,4720,0
|
|
20230706,154400,3329219950,4720,4720,4720,4720,0
|
|
20230706,154300,3329219950,4720,4720,4720,4720,0
|
|
20230706,154200,3329219950,4720,4720,4720,4720,0
|
|
20230706,154100,3329219950,4720,4720,4720,4720,0
|
|
20230706,154000,3329219950,4720,4720,4720,4720,0
|
|
20230706,153900,3329219950,4720,4720,4720,4720,0
|
|
20230706,153800,3329219950,4720,4720,4720,4720,0
|
|
20230706,153700,3329219950,4720,4720,4720,4720,0
|
|
20230706,153600,3329219950,4720,4720,4720,4720,0
|
|
20230706,153500,3329219950,4720,4720,4720,4720,0
|
|
20230706,153400,3329219950,4720,4720,4720,4720,0
|
|
20230706,153300,3329219950,4720,4720,4720,4720,0
|
|
20230706,153200,3329219950,4720,4720,4720,4720,0
|
|
20230706,153100,3329219950,4720,4720,4720,4720,0
|
|
20230706,153000,3329219950,4720,4720,4720,4720,5752
|
|
20230706,152900,3302070510,4730,4730,4730,4730,0
|
|
20230706,152800,3302070510,4730,4730,4730,4730,0
|
|
20230706,152700,3302070510,4730,4730,4730,4730,0
|
|
20230706,152600,3302070510,4730,4730,4730,4730,0
|
|
20230706,152500,3302070510,4730,4730,4730,4730,0
|
|
20230706,152400,3302070510,4730,4730,4730,4730,0
|
|
20230706,152300,3302070510,4730,4730,4730,4730,0
|
|
20230706,152200,3302070510,4730,4730,4730,4730,0
|
|
20230706,152100,3302070510,4730,4730,4730,4730,0
|
|
20230706,152000,3302070510,4730,4730,4730,4730,0
|
|
20230706,151900,3302070510,4730,4730,4730,4730,0
|
|
20230706,151800,3302070510,4730,4730,4730,4730,94
|
|
20230706,151700,3301625890,4740,4740,4740,4735,1147
|
|
20230706,151600,3296191610,4740,4730,4740,4730,1898
|
|
20230706,151500,3287209250,4730,4725,4730,4725,2500
|
|
20230706,151400,3275394250,4730,4730,4735,4730,866
|
|
20230706,151300,3271298065,4730,4735,4735,4730,1055
|
|
20230706,151200,3266306285,4725,4730,4735,4725,4769
|
|
20230706,151100,3243759250,4745,4750,4750,4730,5928
|
|
20230706,151000,3215692670,4750,4750,4755,4740,4420
|
|
20230706,150900,3194718915,4750,4745,4750,4735,4520
|
|
20230706,150800,3173264735,4735,4740,4740,4730,11404
|
|
20230706,150700,3119251655,4745,4745,4745,4745,649
|
|
20230706,150600,3116172150,4745,4755,4755,4745,1817
|
|
20230706,150500,3107541695,4755,4750,4755,4750,549
|
|
20230706,150400,3104932300,4750,4750,4750,4750,631
|
|
20230706,150300,3101935050,4745,4745,4745,4740,2378
|
|
20230706,150200,3090660445,4745,4745,4750,4745,1096
|
|
20230706,150100,3085458305,4750,4755,4755,4750,430
|
|
20230706,150000,3083415295,4750,4750,4750,4740,2822
|
|
20230706,145900,3070028780,4755,4750,4755,4750,750
|
|
20230706,145800,3066464150,4750,4740,4750,4740,355
|
|
20230706,145700,3064779765,4745,4755,4755,4740,6075
|
|
20230706,145600,3035967725,4755,4765,4765,4755,649
|
|
20230706,145500,3032878480,4765,4765,4765,4755,1401
|
|
20230706,145400,3026213465,4765,4760,4765,4760,650
|
|
20230706,145300,3023117835,4760,4770,4770,4760,951
|
|
20230706,145200,3018587820,4770,4770,4770,4770,825
|
|
20230706,145100,3014652570,4770,4770,4770,4760,1279
|
|
20230706,145000,3008558040,4770,4770,4770,4770,326
|
|
20230706,144900,3007003020,4770,4745,4770,4745,1692
|
|
20230706,144800,2998954445,4740,4775,4775,4730,10660
|
|
20230706,144700,2948401925,4770,4770,4775,4770,2530
|
|
20230706,144600,2936332195,4770,4770,4770,4755,1778
|
|
20230706,144500,2927868055,4770,4755,4770,4750,1562
|
|
20230706,144400,2920434265,4765,4760,4765,4760,709
|
|
20230706,144300,2917059420,4760,4775,4775,4760,1203
|
|
20230706,144200,2911328265,4775,4770,4775,4770,670
|
|
20230706,144100,2908130640,4765,4780,4780,4765,1341
|
|
20230706,144000,2901730910,4780,4770,4780,4770,1149
|
|
20230706,143900,2896246940,4770,4765,4770,4765,629
|
|
20230706,143800,2893248125,4765,4760,4765,4760,562
|
|
20230706,143700,2890571135,4765,4765,4765,4760,577
|
|
20230706,143600,2887822985,4765,4765,4765,4765,375
|
|
20230706,143500,2886036110,4765,4760,4765,4760,819
|
|
20230706,143400,2882136040,4760,4760,4760,4760,657
|
|
20230706,143300,2879008720,4755,4775,4775,4745,3793
|
|
20230706,143200,2860965065,4775,4800,4800,4770,3036
|
|
20230706,143100,2846465225,4790,4780,4790,4780,1325
|
|
20230706,143000,2840122205,4780,4775,4780,4775,678
|
|
20230706,142900,2836884250,4775,4770,4775,4770,1650
|
|
20230706,142800,2829012125,4765,4785,4785,4765,3289
|
|
20230706,142700,2813314915,4780,4785,4785,4780,561
|
|
20230706,142600,2810631660,4780,4805,4805,4780,742
|
|
20230706,142500,2807076775,4800,4835,4840,4800,25118
|
|
20230706,142400,2685965620,4835,4830,4835,4815,7273
|
|
20230706,142300,2650839785,4835,4810,4835,4810,2829
|
|
20230706,142200,2637187100,4810,4805,4835,4805,11660
|
|
20230706,142100,2580931700,4800,4765,4800,4760,3841
|
|
20230706,142000,2562562960,4760,4760,4760,4755,979
|
|
20230706,141900,2557902950,4765,4775,4780,4765,528
|
|
20230706,141800,2555380155,4780,4775,4780,4760,1876
|
|
20230706,141700,2546436740,4785,4800,4805,4785,10415
|
|
20230706,141600,2496579680,4805,4795,4805,4795,1208
|
|
20230706,141500,2490785930,4795,4780,4795,4780,3617
|
|
20230706,141400,2473481080,4785,4785,4785,4765,6541
|
|
20230706,141300,2442261185,4780,4820,4845,4775,8537
|
|
20230706,141200,2401258070,4815,4740,4815,4740,24382
|
|
20230706,141100,2284383670,4740,4740,4750,4730,1756
|
|
20230706,141000,2276066640,4750,4760,4760,4725,3319
|
|
20230706,140900,2260312010,4775,4760,4780,4760,1302
|
|
20230706,140800,2254102320,4755,4735,4755,4735,6537
|
|
20230706,140700,2223077245,4735,4720,4735,4720,3814
|
|
20230706,140600,2205052285,4725,4720,4725,4720,557
|
|
20230706,140500,2202423235,4715,4715,4720,4715,2039
|
|
20230706,140400,2192800930,4720,4710,4720,4710,882
|
|
20230706,140300,2188645240,4710,4695,4710,4695,1263
|
|
20230706,140200,2182707780,4695,4690,4695,4690,2922
|
|
20230706,140100,2168989230,4690,4695,4695,4690,662
|
|
20230706,140000,2165882815,4685,4690,4690,4685,1034
|
|
20230706,135900,2161036855,4685,4685,4685,4685,376
|
|
20230706,135800,2159275295,4680,4670,4680,4670,3782
|
|
20230706,135700,2141597390,4670,4665,4670,4665,969
|
|
20230706,135600,2137075375,4665,4655,4665,4655,651
|
|
20230706,135500,2134043330,4655,4640,4655,4640,13
|
|
20230706,135400,2133982920,4640,4645,4645,4640,1001
|
|
20230706,135300,2129337100,4655,4655,4655,4655,250
|
|
20230706,135200,2128173350,4655,4650,4655,4650,136
|
|
20230706,135100,2127540945,4650,4645,4650,4645,4
|
|
20230706,135000,2127522355,4635,4635,4635,4635,996
|
|
20230706,134900,2122905895,4650,4650,4650,4650,0
|
|
20230706,134800,2122905895,4650,4635,4650,4635,66
|
|
20230706,134700,2122599940,4630,4630,4635,4630,2163
|
|
20230706,134600,2112585245,4635,4635,4635,4635,145
|
|
20230706,134500,2111913170,4640,4640,4640,4640,20
|
|
20230706,134400,2111820370,4640,4640,4640,4640,0
|
|
20230706,134300,2111820370,4640,4630,4640,4630,40
|
|
20230706,134200,2111635160,4640,4640,4640,4640,13
|
|
20230706,134100,2111574840,4630,4640,4640,4630,1165
|
|
20230706,134000,2106176875,4645,4645,4645,4645,0
|
|
20230706,133900,2106176875,4645,4645,4650,4645,1161
|
|
20230706,133800,2100783980,4645,4640,4645,4640,69
|
|
20230706,133700,2100463725,4645,4640,4645,4640,255
|
|
20230706,133600,2099280225,4645,4640,4645,4640,265
|
|
20230706,133500,2098049435,4645,4650,4650,4645,341
|
|
20230706,133400,2096465440,4645,4635,4645,4635,841
|
|
20230706,133300,2092562245,4635,4640,4640,4635,42
|
|
20230706,133200,2092367540,4635,4640,4640,4630,3481
|
|
20230706,133100,2076223525,4655,4645,4655,4640,524
|
|
20230706,133000,2073790935,4655,4650,4655,4650,694
|
|
20230706,132900,2070563825,4650,4655,4655,4650,3413
|
|
20230706,132800,2054679120,4665,4660,4665,4660,55
|
|
20230706,132700,2054422815,4655,4655,4655,4655,40
|
|
20230706,132600,2054236615,4655,4660,4660,4655,280
|
|
20230706,132500,2052931920,4665,4665,4665,4665,662
|
|
20230706,132400,2049843690,4655,4655,4655,4655,71
|
|
20230706,132300,2049513185,4655,4655,4655,4655,140
|
|
20230706,132200,2048861485,4655,4650,4655,4650,929
|
|
20230706,132100,2044541535,4650,4650,4650,4650,0
|
|
20230706,132000,2044541535,4650,4650,4650,4645,1491
|
|
20230706,131900,2037615705,4650,4650,4650,4645,511
|
|
20230706,131800,2035242055,4650,4650,4650,4645,741
|
|
20230706,131700,2031797480,4650,4645,4650,4645,2
|
|
20230706,131600,2031788185,4635,4645,4645,4635,541
|
|
20230706,131500,2029280420,4645,4635,4645,4630,752
|
|
20230706,131400,2025796440,4645,4635,4645,4630,990
|
|
20230706,131300,2021212370,4635,4635,4635,4630,10296
|
|
20230706,131200,1973536600,4645,4635,4645,4635,222
|
|
20230706,131100,1972507620,4635,4635,4635,4630,581
|
|
20230706,131000,1969814780,4640,4640,4640,4640,158
|
|
20230706,130900,1969081660,4640,4640,4640,4640,0
|
|
20230706,130800,1969081660,4640,4640,4640,4640,43
|
|
20230706,130700,1968882140,4640,4640,4640,4635,1746
|
|
20230706,130600,1960785140,4640,4640,4640,4640,350
|
|
20230706,130500,1959161140,4645,4640,4645,4640,573
|
|
20230706,130400,1956502415,4640,4635,4640,4635,506
|
|
20230706,130300,1954157100,4640,4635,4640,4630,850
|
|
20230706,130200,1950217440,4635,4635,4635,4635,1270
|
|
20230706,130100,1944330990,4635,4640,4640,4635,200
|
|
20230706,130000,1943403490,4640,4640,4640,4640,35
|
|
20230706,125900,1943241090,4645,4620,4645,4620,1499
|
|
20230706,125800,1936311960,4635,4640,4640,4620,6111
|
|
20230706,125700,1908013280,4645,4645,4650,4645,395
|
|
20230706,125600,1906178500,4645,4640,4645,4640,231
|
|
20230706,125500,1905106485,4640,4645,4650,4640,552
|
|
20230706,125400,1902542545,4645,4640,4645,4640,10
|
|
20230706,125300,1902496105,4645,4645,4645,4645,3
|
|
20230706,125200,1902482170,4630,4650,4650,4630,2504
|
|
20230706,125100,1890873475,4650,4655,4660,4650,853
|
|
20230706,125000,1886905670,4655,4660,4670,4635,50033
|
|
20230706,124900,1654596670,4660,4660,4670,4660,1405
|
|
20230706,124800,1648048820,4660,4660,4670,4660,3502
|
|
20230706,124700,1631729480,4665,4660,4665,4660,110
|
|
20230706,124600,1631216380,4660,4660,4660,4660,0
|
|
20230706,124500,1631216380,4660,4670,4670,4660,135
|
|
20230706,124400,1630586715,4675,4670,4675,4670,101
|
|
20230706,124300,1630115040,4675,4675,4675,4675,1
|
|
20230706,124200,1630110365,4670,4665,4670,4665,844
|
|
20230706,124100,1626168935,4665,4660,4665,4660,841
|
|
20230706,124000,1622249825,4665,4665,4665,4665,875
|
|
20230706,123900,1618167950,4665,4670,4670,4665,4375
|
|
20230706,123800,1597737705,4670,4675,4675,4670,215
|
|
20230706,123700,1596733580,4675,4675,4675,4675,0
|
|
20230706,123600,1596733580,4675,4675,4675,4675,37
|
|
20230706,123500,1596560605,4675,4675,4675,4675,200
|
|
20230706,123400,1595625605,4680,4680,4680,4680,0
|
|
20230706,123300,1595625605,4680,4680,4680,4680,1
|
|
20230706,123200,1595620925,4680,4680,4680,4675,203
|
|
20230706,123100,1594670900,4680,4680,4680,4680,0
|
|
20230706,123000,1594670900,4680,4680,4680,4680,0
|
|
20230706,122900,1594670900,4680,4680,4680,4680,0
|
|
20230706,122800,1594670900,4680,4680,4680,4680,403
|
|
20230706,122700,1592784860,4685,4685,4685,4685,572
|
|
20230706,122600,1590105040,4695,4695,4695,4695,10
|
|
20230706,122500,1590058090,4695,4695,4695,4695,0
|
|
20230706,122400,1590058090,4695,4695,4695,4695,0
|
|
20230706,122300,1590058090,4695,4695,4695,4695,6
|
|
20230706,122200,1590029920,4695,4695,4695,4695,0
|
|
20230706,122100,1590029920,4695,4695,4695,4695,12
|
|
20230706,122000,1589973580,4680,4695,4700,4680,560
|
|
20230706,121900,1587351295,4695,4695,4695,4695,5
|
|
20230706,121800,1587327820,4695,4695,4695,4695,1
|
|
20230706,121700,1587323125,4690,4690,4690,4685,1101
|
|
20230706,121600,1582159685,4690,4685,4690,4685,136
|
|
20230706,121500,1581522520,4685,4685,4685,4685,5
|
|
20230706,121400,1581499095,4690,4690,4690,4690,0
|
|
20230706,121300,1581499095,4690,4690,4690,4680,1002
|
|
20230706,121200,1576809715,4690,4690,4690,4690,2
|
|
20230706,121100,1576800335,4685,4685,4685,4685,568
|
|
20230706,121000,1574139255,4690,4690,4690,4690,77
|
|
20230706,120900,1573778125,4690,4690,4690,4690,1000
|
|
20230706,120800,1569088125,4700,4700,4700,4700,0
|
|
20230706,120700,1569088125,4700,4700,4700,4700,2
|
|
20230706,120600,1569078725,4690,4690,4690,4690,3
|
|
20230706,120500,1569064655,4695,4690,4695,4690,105
|
|
20230706,120400,1568572180,4700,4700,4700,4700,0
|
|
20230706,120300,1568572180,4700,4700,4700,4700,0
|
|
20230706,120200,1568572180,4700,4695,4700,4695,24
|
|
20230706,120100,1568459490,4695,4695,4695,4695,1
|
|
20230706,120000,1568454795,4690,4690,4690,4690,1
|
|
20230706,115900,1568450105,4700,4695,4700,4695,4
|
|
20230706,115800,1568431315,4695,4695,4705,4695,27
|
|
20230706,115700,1568304540,4705,4705,4710,4705,418
|
|
20230706,115600,1566337845,4710,4710,4710,4710,80
|
|
20230706,115500,1565961045,4720,4710,4720,4710,147
|
|
20230706,115400,1565268655,4710,4720,4720,4710,69
|
|
20230706,115300,1564943655,4710,4725,4725,4710,4300
|
|
20230706,115200,1544684995,4715,4725,4725,4715,50
|
|
20230706,115100,1544449145,4725,4725,4725,4725,0
|
|
20230706,115000,1544449145,4725,4725,4725,4725,0
|
|
20230706,114900,1544449145,4725,4725,4725,4715,48
|
|
20230706,114800,1544222805,4715,4725,4725,4715,759
|
|
20230706,114700,1540643940,4725,4725,4725,4725,0
|
|
20230706,114600,1540643940,4725,4720,4725,4720,11
|
|
20230706,114500,1540592015,4725,4725,4730,4715,940
|
|
20230706,114400,1536150730,4725,4720,4725,4720,15
|
|
20230706,114300,1536079880,4725,4710,4725,4710,2201
|
|
20230706,114200,1525693165,4720,4720,4720,4720,2
|
|
20230706,114100,1525683725,4710,4710,4720,4710,170
|
|
20230706,114000,1524882890,4710,4705,4710,4705,1000
|
|
20230706,113900,1520174690,4705,4705,4705,4705,0
|
|
20230706,113800,1520174690,4705,4705,4705,4705,35
|
|
20230706,113700,1520010015,4705,4705,4705,4705,0
|
|
20230706,113600,1520010015,4705,4705,4705,4705,1
|
|
20230706,113500,1520005310,4700,4700,4705,4700,2780
|
|
20230706,113400,1506939305,4695,4680,4695,4680,1631
|
|
20230706,113300,1499287600,4680,4685,4690,4665,2391
|
|
20230706,113200,1488117525,4665,4665,4665,4665,0
|
|
20230706,113100,1488117525,4665,4670,4670,4665,1079
|
|
20230706,113000,1483081130,4690,4680,4690,4675,857
|
|
20230706,112900,1479071570,4680,4680,4680,4680,471
|
|
20230706,112800,1476867290,4680,4680,4680,4680,0
|
|
20230706,112700,1476867290,4680,4680,4680,4680,0
|
|
20230706,112600,1476867290,4680,4680,4680,4680,0
|
|
20230706,112500,1476867290,4680,4670,4680,4670,1338
|
|
20230706,112400,1470614275,4695,4680,4695,4655,3001
|
|
20230706,112300,1456605105,4680,4680,4680,4680,200
|
|
20230706,112200,1455669105,4695,4695,4695,4695,0
|
|
20230706,112100,1455669105,4695,4695,4695,4695,0
|
|
20230706,112000,1455669105,4695,4695,4695,4695,0
|
|
20230706,111900,1455669105,4695,4695,4695,4695,3
|
|
20230706,111800,1455655020,4690,4680,4690,4675,1031
|
|
20230706,111700,1450829855,4690,4685,4690,4685,407
|
|
20230706,111600,1448923055,4695,4695,4695,4695,0
|
|
20230706,111500,1448923055,4695,4695,4695,4695,102
|
|
20230706,111400,1448444165,4700,4700,4700,4700,0
|
|
20230706,111300,1448444165,4700,4700,4700,4700,420
|
|
20230706,111200,1446470165,4700,4700,4700,4700,2
|
|
20230706,111100,1446460765,4700,4700,4700,4700,1
|
|
20230706,111000,1446456065,4685,4700,4700,4685,181
|
|
20230706,110900,1445607765,4695,4695,4695,4695,819
|
|
20230706,110800,1441762560,4695,4695,4695,4695,189
|
|
20230706,110700,1440875205,4695,4690,4695,4690,508
|
|
20230706,110600,1438490330,4695,4695,4695,4695,0
|
|
20230706,110500,1438490330,4695,4695,4695,4695,9
|
|
20230706,110400,1438448075,4695,4685,4700,4680,1414
|
|
20230706,110300,1431824115,4700,4675,4700,4675,1611
|
|
20230706,110200,1424288270,4675,4665,4675,4655,811
|
|
20230706,110100,1420507065,4665,4665,4665,4665,60
|
|
20230706,110000,1420227165,4665,4655,4665,4655,305
|
|
20230706,105900,1418806580,4665,4655,4665,4655,230
|
|
20230706,105800,1417735415,4660,4655,4660,4655,952
|
|
20230706,105700,1413303840,4655,4655,4665,4655,487
|
|
20230706,105600,1411035480,4665,4655,4665,4650,144
|
|
20230706,105500,1410365420,4655,4660,4660,4650,2742
|
|
20230706,105400,1397598220,4655,4655,4660,4655,129
|
|
20230706,105300,1396997720,4665,4660,4665,4655,3448
|
|
20230706,105200,1380943730,4660,4660,4665,4655,3559
|
|
20230706,105100,1364358535,4660,4660,4665,4660,585
|
|
20230706,105000,1361632430,4660,4665,4665,4660,5175
|
|
20230706,104900,1337503805,4665,4665,4670,4665,8083
|
|
20230706,104800,1299796310,4665,4670,4670,4665,673
|
|
20230706,104700,1296654290,4670,4675,4675,4670,6265
|
|
20230706,104600,1267388980,4685,4680,4685,4680,412
|
|
20230706,104500,1265460815,4680,4675,4685,4675,1054
|
|
20230706,104400,1260528405,4675,4675,4675,4675,408
|
|
20230706,104300,1258621005,4680,4675,4680,4675,128
|
|
20230706,104200,1258022600,4675,4675,4675,4670,2537
|
|
20230706,104100,1246162235,4675,4675,4675,4675,128
|
|
20230706,104000,1245563835,4680,4675,4680,4675,556
|
|
20230706,103900,1242963435,4675,4675,4680,4675,228
|
|
20230706,103800,1241897035,4675,4680,4680,4675,4345
|
|
20230706,103700,1221565225,4680,4685,4685,4680,695
|
|
20230706,103600,1218311515,4690,4685,4690,4680,2599
|
|
20230706,103500,1206142080,4690,4685,4690,4685,129
|
|
20230706,103400,1205537710,4690,4690,4690,4685,1166
|
|
20230706,103300,1200069805,4695,4695,4700,4690,730
|
|
20230706,103200,1196640765,4700,4685,4700,4685,854
|
|
20230706,103100,1192634835,4685,4680,4685,4680,525
|
|
20230706,103000,1190176945,4680,4680,4685,4675,652
|
|
20230706,102900,1187126650,4680,4675,4680,4675,130
|
|
20230706,102800,1186518260,4670,4675,4675,4670,164
|
|
20230706,102700,1185752200,4675,4675,4680,4675,1866
|
|
20230706,102600,1177028355,4675,4680,4685,4675,3677
|
|
20230706,102500,1159830325,4685,4685,4685,4680,157
|
|
20230706,102400,1159095455,4680,4680,4685,4680,194
|
|
20230706,102300,1158187525,4685,4680,4685,4680,2229
|
|
20230706,102200,1147755800,4680,4685,4685,4680,228
|
|
20230706,102100,1146687940,4680,4680,4680,4680,705
|
|
20230706,102000,1143388540,4685,4685,4685,4685,670
|
|
20230706,101900,1140249590,4690,4685,4690,4685,130
|
|
20230706,101800,1139640530,4685,4685,4690,4685,313
|
|
20230706,101700,1138173520,4685,4685,4685,4685,63
|
|
20230706,101600,1137878365,4685,4680,4685,4675,5243
|
|
20230706,101500,1113328390,4675,4680,4685,4675,2265
|
|
20230706,101400,1102719485,4685,4675,4685,4675,1586
|
|
20230706,101300,1095293095,4675,4680,4685,4670,2124
|
|
20230706,101200,1085353620,4680,4675,4680,4675,736
|
|
20230706,101100,1081912810,4680,4680,4680,4675,1566
|
|
20230706,101000,1074591750,4675,4675,4680,4670,1255
|
|
20230706,100900,1068729820,4680,4680,4685,4670,4771
|
|
20230706,100800,1046432295,4680,4675,4685,4675,474
|
|
20230706,100700,1044214885,4680,4675,4680,4675,971
|
|
20230706,100600,1039675445,4675,4675,4680,4670,7613
|
|
20230706,100500,1004095560,4680,4685,4695,4680,2056
|
|
20230706,100400,994467360,4685,4705,4705,4685,15007
|
|
20230706,100300,924035665,4700,4700,4705,4700,333
|
|
20230706,100200,922470560,4700,4705,4705,4700,161
|
|
20230706,100100,921713845,4705,4700,4705,4695,1032
|
|
20230706,100000,916866580,4695,4695,4700,4695,543
|
|
20230706,095900,914317180,4700,4700,4705,4700,440
|
|
20230706,095800,912249170,4695,4695,4700,4695,1161
|
|
20230706,095700,906798120,4695,4700,4705,4695,1984
|
|
20230706,095600,897474185,4700,4705,4705,4700,829
|
|
20230706,095500,893575725,4705,4705,4710,4705,997
|
|
20230706,095400,888884830,4700,4710,4710,4700,874
|
|
20230706,095300,884776870,4705,4700,4710,4700,2968
|
|
20230706,095200,870824730,4710,4700,4715,4700,1425
|
|
20230706,095100,864123875,4705,4700,4740,4700,766
|
|
20230706,095000,860513520,4700,4680,4700,4680,2022
|
|
20230706,094900,851025105,4680,4685,4690,4680,1257
|
|
20230706,094800,845136995,4690,4670,4690,4670,3549
|
|
20230706,094700,828541765,4670,4670,4675,4665,1033
|
|
20230706,094600,823717965,4670,4670,4680,4670,1281
|
|
20230706,094500,817733420,4675,4665,4680,4665,1358
|
|
20230706,094400,811386335,4665,4675,4675,4665,4592
|
|
20230706,094300,789961090,4670,4680,4680,4670,7288
|
|
20230706,094200,755916750,4675,4675,4680,4670,4181
|
|
20230706,094100,736365785,4670,4670,4670,4660,5422
|
|
20230706,094000,711074880,4670,4690,4690,4665,9531
|
|
20230706,093900,666557385,4690,4690,4695,4675,19695
|
|
20230706,093800,574392045,4690,4730,4730,4690,1946
|
|
20230706,093700,565250015,4730,4745,4750,4700,25583
|
|
20230706,093600,444502940,4760,4760,4765,4750,5125
|
|
20230706,093500,420134935,4755,4745,4765,4745,690
|
|
20230706,093400,416858065,4745,4750,4755,4735,1293
|
|
20230706,093300,410729855,4760,4765,4770,4730,20665
|
|
20230706,093200,312757500,4765,4785,4785,4765,85
|
|
20230706,093100,312352435,4760,4745,4765,4745,2883
|
|
20230706,093000,298657715,4745,4760,4760,4740,721
|
|
20230706,092900,295235310,4750,4740,4750,4740,1050
|
|
20230706,092800,290251490,4735,4745,4745,4735,573
|
|
20230706,092700,287537200,4750,4720,4765,4720,2508
|
|
20230706,092600,275672710,4720,4725,4730,4720,8254
|
|
20230706,092500,236703185,4730,4730,4735,4725,4492
|
|
20230706,092400,215465895,4740,4745,4755,4735,3746
|
|
20230706,092300,197707620,4755,4755,4755,4755,100
|
|
20230706,092200,197232120,4755,4755,4755,4755,20
|
|
20230706,092100,197137020,4760,4760,4765,4745,1182
|
|
20230706,092000,191526220,4750,4750,4750,4750,100
|
|
20230706,091900,191051220,4750,4770,4770,4750,440
|
|
20230706,091800,188959220,4770,4765,4770,4740,4209
|
|
20230706,091700,168964480,4770,4790,4790,4770,3387
|
|
20230706,091600,152799235,4790,4800,4805,4780,1588
|
|
20230706,091500,145184905,4800,4795,4800,4795,20
|
|
20230706,091400,145089000,4795,4780,4795,4780,1109
|
|
20230706,091300,139782880,4780,4780,4780,4780,134
|
|
20230706,091200,139142360,4780,4770,4780,4770,345
|
|
20230706,091100,137496385,4775,4765,4775,4765,7260
|
|
20230706,091000,102861625,4765,4775,4775,4755,5481
|
|
20230706,090900,76773010,4775,4775,4775,4760,516
|
|
20230706,090800,74316610,4775,4770,4775,4770,1449
|
|
20230706,090700,67404850,4760,4770,4770,4760,482
|
|
20230706,090600,65110490,4760,4730,4760,4730,1003
|
|
20230706,090500,60357655,4725,4740,4740,4725,4660
|
|
20230706,090400,38299440,4740,4760,4760,4740,1455
|
|
20230706,090300,31399740,4760,4760,4760,4760,65
|
|
20230706,090200,31090340,4760,4765,4765,4760,121
|
|
20230706,090100,30513830,4765,4735,4765,4735,61
|
|
20230706,090000,30223765,4740,4720,4765,4720,6384
|