631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192800,524328430,3925,3925,3925,3925,4643
|
|
20230703,192700,524328430,3925,3925,3925,3925,0
|
|
20230703,192600,524328430,3925,3925,3925,3925,0
|
|
20230703,192500,524328430,3925,3925,3925,3925,0
|
|
20230703,192400,524328430,3925,3925,3925,3925,0
|
|
20230703,192300,524328430,3925,3925,3925,3925,0
|
|
20230703,192200,524328430,3925,3925,3925,3925,0
|
|
20230703,192100,524328430,3925,3925,3925,3925,0
|
|
20230703,192000,524328430,3925,3925,3925,3925,0
|
|
20230703,191900,524328430,3925,3925,3925,3925,0
|
|
20230703,191800,524328430,3925,3925,3925,3925,0
|
|
20230703,191700,524328430,3925,3925,3925,3925,0
|
|
20230703,191600,524328430,3925,3925,3925,3925,0
|
|
20230703,191500,524328430,3925,3925,3925,3925,0
|
|
20230703,191400,524328430,3925,3925,3925,3925,0
|
|
20230703,191300,524328430,3925,3925,3925,3925,0
|
|
20230703,191200,524328430,3925,3925,3925,3925,0
|
|
20230703,191100,524328430,3925,3925,3925,3925,0
|
|
20230703,191000,524328430,3925,3925,3925,3925,0
|
|
20230703,190900,524328430,3925,3925,3925,3925,0
|
|
20230703,190800,524328430,3925,3925,3925,3925,0
|
|
20230703,190700,524328430,3925,3925,3925,3925,0
|
|
20230703,190600,524328430,3925,3925,3925,3925,0
|
|
20230703,190500,524328430,3925,3925,3925,3925,0
|
|
20230703,190400,524328430,3925,3925,3925,3925,0
|
|
20230703,190300,524328430,3925,3925,3925,3925,0
|
|
20230703,190200,524328430,3925,3925,3925,3925,0
|
|
20230703,190100,524328430,3925,3925,3925,3925,0
|
|
20230703,190000,524328430,3925,3925,3925,3925,0
|
|
20230703,185900,524328430,3925,3925,3925,3925,0
|
|
20230703,185800,524328430,3925,3925,3925,3925,4643
|
|
20230703,185700,524328430,3925,3925,3925,3925,0
|
|
20230703,185600,524328430,3925,3925,3925,3925,0
|
|
20230703,185500,524328430,3925,3925,3925,3925,0
|
|
20230703,185400,524328430,3925,3925,3925,3925,0
|
|
20230703,185300,524328430,3925,3925,3925,3925,0
|
|
20230703,185200,524328430,3925,3925,3925,3925,0
|
|
20230703,185100,524328430,3925,3925,3925,3925,0
|
|
20230703,185000,524328430,3925,3925,3925,3925,0
|
|
20230703,184900,524328430,3925,3925,3925,3925,0
|
|
20230703,184800,524328430,3925,3925,3925,3925,0
|
|
20230703,184700,524328430,3925,3925,3925,3925,0
|
|
20230703,184600,524328430,3925,3925,3925,3925,0
|
|
20230703,184500,524328430,3925,3925,3925,3925,0
|
|
20230703,184400,524328430,3925,3925,3925,3925,0
|
|
20230703,184300,524328430,3925,3925,3925,3925,0
|
|
20230703,184200,524328430,3925,3925,3925,3925,0
|
|
20230703,184100,524328430,3925,3925,3925,3925,0
|
|
20230703,184000,524328430,3925,3925,3925,3925,0
|
|
20230703,183900,524328430,3925,3925,3925,3925,0
|
|
20230703,183800,524328430,3925,3925,3925,3925,0
|
|
20230703,183700,524328430,3925,3925,3925,3925,0
|
|
20230703,183600,524328430,3925,3925,3925,3925,0
|
|
20230703,183500,524328430,3925,3925,3925,3925,0
|
|
20230703,183400,524328430,3925,3925,3925,3925,0
|
|
20230703,183300,524328430,3925,3925,3925,3925,0
|
|
20230703,183200,524328430,3925,3925,3925,3925,0
|
|
20230703,183100,524328430,3925,3925,3925,3925,0
|
|
20230703,183000,524328430,3925,3925,3925,3925,0
|
|
20230703,182900,524328430,3925,3925,3925,3925,0
|
|
20230703,182800,524328430,3925,3925,3925,3925,4643
|
|
20230703,182700,524328430,3925,3925,3925,3925,0
|
|
20230703,182600,524328430,3925,3925,3925,3925,0
|
|
20230703,182500,524328430,3925,3925,3925,3925,0
|
|
20230703,182400,524328430,3925,3925,3925,3925,0
|
|
20230703,182300,524328430,3925,3925,3925,3925,0
|
|
20230703,182200,524328430,3925,3925,3925,3925,0
|
|
20230703,182100,524328430,3925,3925,3925,3925,0
|
|
20230703,182000,524328430,3925,3925,3925,3925,0
|
|
20230703,181900,524328430,3925,3925,3925,3925,0
|
|
20230703,181800,524328430,3925,3925,3925,3925,0
|
|
20230703,181700,524328430,3925,3925,3925,3925,0
|
|
20230703,181600,524328430,3925,3925,3925,3925,0
|
|
20230703,181500,524328430,3925,3925,3925,3925,0
|
|
20230703,181400,524328430,3925,3925,3925,3925,0
|
|
20230703,181300,524328430,3925,3925,3925,3925,0
|
|
20230703,181200,524328430,3925,3925,3925,3925,0
|
|
20230703,181100,524328430,3925,3925,3925,3925,0
|
|
20230703,181000,524328430,3925,3925,3925,3925,0
|
|
20230703,180900,524328430,3925,3925,3925,3925,0
|
|
20230703,180800,524328430,3925,3925,3925,3925,0
|
|
20230703,180700,524328430,3925,3925,3925,3925,0
|
|
20230703,180600,524328430,3925,3925,3925,3925,0
|
|
20230703,180500,524328430,3925,3925,3925,3925,0
|
|
20230703,180400,524328430,3925,3925,3925,3925,0
|
|
20230703,180300,524328430,3925,3925,3925,3925,0
|
|
20230703,180200,524328430,3925,3925,3925,3925,0
|
|
20230703,180100,524328430,3925,3925,3925,3925,0
|
|
20230703,180000,524328430,3925,3925,3925,3925,0
|
|
20230703,175900,524328430,3925,3925,3925,3925,0
|
|
20230703,175800,524328430,3925,3925,3925,3925,4643
|
|
20230703,175700,524328430,3925,3925,3925,3925,0
|
|
20230703,175600,524328430,3925,3925,3925,3925,0
|
|
20230703,175500,524328430,3925,3925,3925,3925,0
|
|
20230703,175400,524328430,3925,3925,3925,3925,0
|
|
20230703,175300,524328430,3925,3925,3925,3925,0
|
|
20230703,175200,524328430,3925,3925,3925,3925,0
|
|
20230703,175100,524328430,3925,3925,3925,3925,0
|
|
20230703,175000,524328430,3925,3925,3925,3925,0
|
|
20230703,174900,524328430,3925,3925,3925,3925,0
|
|
20230703,174800,524328430,3925,3925,3925,3925,0
|
|
20230703,174700,524328430,3925,3925,3925,3925,0
|
|
20230703,174600,524328430,3925,3925,3925,3925,0
|
|
20230703,174500,524328430,3925,3925,3925,3925,0
|
|
20230703,174400,524328430,3925,3925,3925,3925,0
|
|
20230703,174300,524328430,3925,3925,3925,3925,0
|
|
20230703,174200,524328430,3925,3925,3925,3925,0
|
|
20230703,174100,524328430,3925,3925,3925,3925,0
|
|
20230703,174000,524328430,3925,3925,3925,3925,0
|
|
20230703,173900,524328430,3925,3925,3925,3925,0
|
|
20230703,173800,524328430,3925,3925,3925,3925,0
|
|
20230703,173700,524328430,3925,3925,3925,3925,0
|
|
20230703,173600,524328430,3925,3925,3925,3925,0
|
|
20230703,173500,524328430,3925,3925,3925,3925,0
|
|
20230703,173400,524328430,3925,3925,3925,3925,0
|
|
20230703,173300,524328430,3925,3925,3925,3925,0
|
|
20230703,173200,524328430,3925,3925,3925,3925,0
|
|
20230703,173100,524328430,3925,3925,3925,3925,0
|
|
20230703,173000,524328430,3925,3925,3925,3925,0
|
|
20230703,172900,524328430,3925,3925,3925,3925,0
|
|
20230703,172800,524328430,3925,3925,3925,3925,4643
|
|
20230703,172700,524328430,3925,3925,3925,3925,0
|
|
20230703,172600,524328430,3925,3925,3925,3925,0
|
|
20230703,172500,524328430,3925,3925,3925,3925,0
|
|
20230703,172400,524328430,3925,3925,3925,3925,0
|
|
20230703,172300,524328430,3925,3925,3925,3925,0
|
|
20230703,172200,524328430,3925,3925,3925,3925,0
|
|
20230703,172100,524328430,3925,3925,3925,3925,0
|
|
20230703,172000,524328430,3925,3925,3925,3925,0
|
|
20230703,171900,524328430,3925,3925,3925,3925,0
|
|
20230703,171800,524328430,3925,3925,3925,3925,0
|
|
20230703,171700,524328430,3925,3925,3925,3925,0
|
|
20230703,171600,524328430,3925,3925,3925,3925,0
|
|
20230703,171500,524328430,3925,3925,3925,3925,0
|
|
20230703,171400,524328430,3925,3925,3925,3925,0
|
|
20230703,171300,524328430,3925,3925,3925,3925,0
|
|
20230703,171200,524328430,3925,3925,3925,3925,0
|
|
20230703,171100,524328430,3925,3925,3925,3925,0
|
|
20230703,171000,524328430,3925,3925,3925,3925,0
|
|
20230703,170900,524328430,3925,3925,3925,3925,0
|
|
20230703,170800,524328430,3925,3925,3925,3925,0
|
|
20230703,170700,524328430,3925,3925,3925,3925,0
|
|
20230703,170600,524328430,3925,3925,3925,3925,0
|
|
20230703,170500,524328430,3925,3925,3925,3925,0
|
|
20230703,170400,524328430,3925,3925,3925,3925,0
|
|
20230703,170300,524328430,3925,3925,3925,3925,0
|
|
20230703,170200,524328430,3925,3925,3925,3925,0
|
|
20230703,170100,524328430,3925,3925,3925,3925,0
|
|
20230703,170000,524328430,3925,3925,3925,3925,0
|
|
20230703,165900,524328430,3925,3925,3925,3925,0
|
|
20230703,165800,524328430,3925,3925,3925,3925,4643
|
|
20230703,165700,524328430,3925,3925,3925,3925,0
|
|
20230703,165600,524328430,3925,3925,3925,3925,0
|
|
20230703,165500,524328430,3925,3925,3925,3925,0
|
|
20230703,165400,524328430,3925,3925,3925,3925,0
|
|
20230703,165300,524328430,3925,3925,3925,3925,0
|
|
20230703,165200,524328430,3925,3925,3925,3925,0
|
|
20230703,165100,524328430,3925,3925,3925,3925,0
|
|
20230703,165000,524328430,3925,3925,3925,3925,0
|
|
20230703,164900,524328430,3925,3925,3925,3925,0
|
|
20230703,164800,524328430,3925,3925,3925,3925,0
|
|
20230703,164700,524328430,3925,3925,3925,3925,0
|
|
20230703,164600,524328430,3925,3925,3925,3925,0
|
|
20230703,164500,524328430,3925,3925,3925,3925,0
|
|
20230703,164400,524328430,3925,3925,3925,3925,0
|
|
20230703,164300,524328430,3925,3925,3925,3925,0
|
|
20230703,164200,524328430,3925,3925,3925,3925,0
|
|
20230703,164100,524328430,3925,3925,3925,3925,0
|
|
20230703,164000,524328430,3925,3925,3925,3925,0
|
|
20230703,163900,524328430,3925,3925,3925,3925,0
|
|
20230703,163800,524328430,3925,3925,3925,3925,0
|
|
20230703,163700,524328430,3925,3925,3925,3925,0
|
|
20230703,163600,524328430,3925,3925,3925,3925,0
|
|
20230703,163500,524328430,3925,3925,3925,3925,0
|
|
20230703,163400,524328430,3925,3925,3925,3925,0
|
|
20230703,163300,524328430,3925,3925,3925,3925,0
|
|
20230703,163200,524328430,3925,3925,3925,3925,0
|
|
20230703,163100,524328430,3925,3925,3925,3925,0
|
|
20230703,163000,524328430,3925,3925,3925,3925,0
|
|
20230703,162900,524328430,3925,3925,3925,3925,0
|
|
20230703,162800,524328430,3925,3925,3925,3925,4643
|
|
20230703,162700,524328430,3925,3925,3925,3925,0
|
|
20230703,162600,524328430,3925,3925,3925,3925,0
|
|
20230703,162500,524328430,3925,3925,3925,3925,0
|
|
20230703,162400,524328430,3925,3925,3925,3925,0
|
|
20230703,162300,524328430,3925,3925,3925,3925,0
|
|
20230703,162200,524328430,3925,3925,3925,3925,0
|
|
20230703,162100,524328430,3925,3925,3925,3925,0
|
|
20230703,162000,524328430,3925,3925,3925,3925,0
|
|
20230703,161900,524328430,3925,3925,3925,3925,0
|
|
20230703,161800,524328430,3925,3925,3925,3925,0
|
|
20230703,161700,524328430,3925,3925,3925,3925,0
|
|
20230703,161600,524328430,3925,3925,3925,3925,0
|
|
20230703,161500,524328430,3925,3925,3925,3925,0
|
|
20230703,161400,524328430,3925,3925,3925,3925,0
|
|
20230703,161300,524328430,3925,3925,3925,3925,0
|
|
20230703,161200,524328430,3925,3925,3925,3925,0
|
|
20230703,161100,524328430,3925,3925,3925,3925,0
|
|
20230703,161000,524328430,3925,3925,3925,3925,0
|
|
20230703,160900,524328430,3925,3925,3925,3925,0
|
|
20230703,160800,524328430,3925,3925,3925,3925,0
|
|
20230703,160700,524328430,3925,3925,3925,3925,0
|
|
20230703,160600,524328430,3925,3925,3925,3925,0
|
|
20230703,160500,524328430,3925,3925,3925,3925,0
|
|
20230703,160400,524328430,3925,3925,3925,3925,0
|
|
20230703,160300,524328430,3925,3925,3925,3925,0
|
|
20230703,160200,524328430,3925,3925,3925,3925,0
|
|
20230703,160100,524328430,3925,3925,3925,3925,0
|
|
20230703,160000,524328430,3925,3925,3925,3925,0
|
|
20230703,155900,524328430,3925,3925,3925,3925,0
|
|
20230703,155800,524328430,3925,3925,3925,3925,4643
|
|
20230703,155700,524328430,3925,3925,3925,3925,0
|
|
20230703,155600,524328430,3925,3925,3925,3925,0
|
|
20230703,155500,524328430,3925,3925,3925,3925,0
|
|
20230703,155400,524328430,3925,3925,3925,3925,0
|
|
20230703,155300,524328430,3925,3925,3925,3925,0
|
|
20230703,155200,524328430,3925,3925,3925,3925,0
|
|
20230703,155100,524328430,3925,3925,3925,3925,0
|
|
20230703,155000,524328430,3925,3925,3925,3925,0
|
|
20230703,154900,524328430,3925,3925,3925,3925,0
|
|
20230703,154800,524328430,3925,3925,3925,3925,0
|
|
20230703,154700,524328430,3925,3925,3925,3925,0
|
|
20230703,154600,524328430,3925,3925,3925,3925,0
|
|
20230703,154500,524328430,3925,3925,3925,3925,0
|
|
20230703,154400,524328430,3925,3925,3925,3925,0
|
|
20230703,154300,524328430,3925,3925,3925,3925,0
|
|
20230703,154200,524328430,3925,3925,3925,3925,0
|
|
20230703,154100,524328430,3925,3925,3925,3925,0
|
|
20230703,154000,524328430,3925,3925,3925,3925,0
|
|
20230703,153900,524328430,3925,3925,3925,3925,0
|
|
20230703,153800,524328430,3925,3925,3925,3925,0
|
|
20230703,153700,524328430,3925,3925,3925,3925,0
|
|
20230703,153600,524328430,3925,3925,3925,3925,0
|
|
20230703,153500,524328430,3925,3925,3925,3925,0
|
|
20230703,153400,524328430,3925,3925,3925,3925,0
|
|
20230703,153300,524328430,3925,3925,3925,3925,0
|
|
20230703,153200,524328430,3925,3925,3925,3925,0
|
|
20230703,153100,524328430,3925,3925,3925,3925,0
|
|
20230703,153000,524328430,3925,3925,3925,3925,4643
|
|
20230703,152900,506104655,3930,3930,3930,3930,0
|
|
20230703,152800,506104655,3930,3930,3930,3930,0
|
|
20230703,152700,506104655,3930,3930,3930,3930,0
|
|
20230703,152600,506104655,3930,3930,3930,3930,0
|
|
20230703,152500,506104655,3930,3930,3930,3930,0
|
|
20230703,152400,506104655,3930,3930,3930,3930,0
|
|
20230703,152300,506104655,3930,3930,3930,3930,0
|
|
20230703,152200,506104655,3930,3930,3930,3930,0
|
|
20230703,152100,506104655,3930,3930,3930,3930,0
|
|
20230703,152000,506104655,3930,3930,3930,3930,0
|
|
20230703,151900,506104655,3930,3930,3935,3925,209
|
|
20230703,151800,505283525,3935,3930,3935,3930,37
|
|
20230703,151700,505138100,3935,3930,3935,3930,555
|
|
20230703,151600,502956935,3935,3935,3935,3935,1
|
|
20230703,151500,502953000,3930,3930,3930,3930,25
|
|
20230703,151400,502854750,3935,3925,3935,3925,62
|
|
20230703,151300,502611155,3930,3930,3930,3930,1
|
|
20230703,151200,502607225,3930,3930,3930,3930,164
|
|
20230703,151100,501962705,3930,3925,3930,3925,360
|
|
20230703,151000,500548015,3925,3925,3925,3925,277
|
|
20230703,150900,499460790,3925,3930,3930,3925,1323
|
|
20230703,150800,494267670,3930,3930,3930,3930,39
|
|
20230703,150700,494114400,3930,3930,3930,3930,1
|
|
20230703,150600,494110470,3925,3930,3930,3925,380
|
|
20230703,150500,492617080,3925,3925,3925,3925,10
|
|
20230703,150400,492577830,3925,3925,3925,3925,654
|
|
20230703,150300,490010880,3925,3920,3925,3920,1376
|
|
20230703,150200,484615060,3925,3925,3925,3925,1060
|
|
20230703,150100,480454560,3925,3925,3925,3925,1
|
|
20230703,150000,480450635,3930,3930,3930,3930,464
|
|
20230703,145900,478627115,3930,3930,3930,3930,5
|
|
20230703,145800,478607465,3930,3930,3930,3930,21
|
|
20230703,145700,478524935,3930,3930,3930,3930,50
|
|
20230703,145600,478328435,3930,3935,3935,3930,296
|
|
20230703,145500,477163680,3940,3935,3940,3935,54
|
|
20230703,145400,476951040,3935,3935,3940,3935,424
|
|
20230703,145300,475282595,3935,3935,3935,3935,500
|
|
20230703,145200,473315095,3935,3935,3935,3935,300
|
|
20230703,145100,472134595,3930,3930,3930,3925,306
|
|
20230703,145000,470932020,3930,3925,3930,3925,601
|
|
20230703,144900,468572590,3930,3930,3930,3930,0
|
|
20230703,144800,468572590,3930,3930,3930,3930,19
|
|
20230703,144700,468497920,3930,3930,3930,3930,160
|
|
20230703,144600,467869120,3925,3925,3925,3920,644
|
|
20230703,144500,465341715,3925,3930,3930,3925,703
|
|
20230703,144400,462582375,3925,3925,3925,3925,680
|
|
20230703,144300,459913375,3925,3925,3925,3925,1000
|
|
20230703,144200,455988375,3925,3925,3925,3925,40
|
|
20230703,144100,455831375,3925,3925,3925,3925,1
|
|
20230703,144000,455827450,3930,3930,3930,3930,24
|
|
20230703,143900,455733130,3930,3930,3930,3930,0
|
|
20230703,143800,455733130,3930,3930,3930,3930,0
|
|
20230703,143700,455733130,3930,3925,3930,3925,82
|
|
20230703,143600,455411275,3925,3920,3925,3920,11
|
|
20230703,143500,455368105,3925,3925,3925,3925,132
|
|
20230703,143400,454850005,3930,3930,3930,3930,200
|
|
20230703,143300,454064005,3930,3930,3930,3930,0
|
|
20230703,143200,454064005,3930,3925,3930,3925,388
|
|
20230703,143100,452541005,3925,3925,3925,3920,66
|
|
20230703,143000,452281965,3925,3925,3925,3925,11
|
|
20230703,142900,452238790,3925,3925,3925,3920,261
|
|
20230703,142800,451214405,3925,3925,3925,3925,30
|
|
20230703,142700,451096655,3920,3920,3920,3920,0
|
|
20230703,142600,451096655,3920,3920,3920,3920,1
|
|
20230703,142500,451092735,3925,3925,3925,3925,130
|
|
20230703,142400,450582485,3920,3920,3920,3920,215
|
|
20230703,142300,449739685,3925,3925,3925,3925,97
|
|
20230703,142200,449358960,3925,3925,3925,3925,20
|
|
20230703,142100,449280460,3925,3925,3925,3920,1078
|
|
20230703,142000,445049315,3930,3930,3930,3930,200
|
|
20230703,141900,444263315,3930,3930,3930,3930,103
|
|
20230703,141800,443858525,3930,3925,3930,3925,641
|
|
20230703,141700,441342550,3925,3925,3925,3925,1
|
|
20230703,141600,441338625,3925,3925,3925,3925,87
|
|
20230703,141500,440997150,3920,3925,3925,3920,7
|
|
20230703,141400,440969680,3925,3925,3925,3925,8
|
|
20230703,141300,440938280,3925,3925,3925,3925,492
|
|
20230703,141200,439007180,3920,3925,3925,3920,1764
|
|
20230703,141100,432087190,3925,3925,3925,3925,101
|
|
20230703,141000,431690765,3925,3925,3925,3925,510
|
|
20230703,140900,429689015,3930,3930,3930,3930,75
|
|
20230703,140800,429394265,3930,3930,3930,3930,0
|
|
20230703,140700,429394265,3930,3935,3935,3930,12
|
|
20230703,140600,429347055,3925,3925,3925,3925,1
|
|
20230703,140500,429343130,3925,3925,3925,3925,0
|
|
20230703,140400,429343130,3925,3925,3925,3925,0
|
|
20230703,140300,429343130,3925,3925,3925,3925,36
|
|
20230703,140200,429201830,3925,3925,3925,3925,1031
|
|
20230703,140100,425155155,3925,3925,3925,3925,41
|
|
20230703,140000,424994230,3930,3930,3930,3930,278
|
|
20230703,135900,423901690,3935,3930,3935,3930,24
|
|
20230703,135800,423807365,3930,3930,3930,3930,23
|
|
20230703,135700,423716975,3930,3935,3935,3930,2233
|
|
20230703,135600,414941235,3935,3930,3935,3930,11
|
|
20230703,135500,414897955,3935,3935,3935,3935,10
|
|
20230703,135400,414858605,3930,3930,3930,3930,39
|
|
20230703,135300,414705335,3930,3930,3930,3930,500
|
|
20230703,135200,412740335,3935,3935,3935,3935,80
|
|
20230703,135100,412425535,3935,3935,3935,3930,186
|
|
20230703,135000,411693635,3935,3935,3935,3935,183
|
|
20230703,134900,410973530,3935,3935,3935,3935,23
|
|
20230703,134800,410883025,3935,3935,3935,3935,123
|
|
20230703,134700,410399020,3935,3935,3935,3935,369
|
|
20230703,134600,408947005,3930,3930,3930,3930,1
|
|
20230703,134500,408943075,3930,3930,3930,3930,0
|
|
20230703,134400,408943075,3930,3930,3930,3930,1
|
|
20230703,134300,408939145,3930,3930,3930,3930,375
|
|
20230703,134200,407465395,3935,3935,3935,3935,1056
|
|
20230703,134100,403310035,3935,3935,3935,3935,1
|
|
20230703,134000,403306100,3935,3935,3935,3935,0
|
|
20230703,133900,403306100,3935,3935,3935,3935,0
|
|
20230703,133800,403306100,3935,3935,3935,3935,648
|
|
20230703,133700,400756220,3935,3935,3935,3935,0
|
|
20230703,133600,400756220,3935,3935,3935,3935,1
|
|
20230703,133500,400752285,3935,3935,3935,3935,100
|
|
20230703,133400,400358785,3935,3940,3940,3935,279
|
|
20230703,133300,399260790,3945,3940,3945,3940,220
|
|
20230703,133200,398393060,3940,3940,3940,3940,308
|
|
20230703,133100,397179540,3940,3940,3940,3935,89
|
|
20230703,133000,396828885,3940,3940,3940,3940,1310
|
|
20230703,132900,391667485,3940,3935,3940,3935,1020
|
|
20230703,132800,387653685,3935,3935,3935,3935,285
|
|
20230703,132700,386532210,3940,3940,3940,3940,224
|
|
20230703,132600,385649650,3940,3935,3940,3935,76
|
|
20230703,132500,385350435,3935,3935,3935,3935,60
|
|
20230703,132400,385114335,3935,3935,3935,3935,23
|
|
20230703,132300,385023830,3940,3940,3940,3940,171
|
|
20230703,132200,384350090,3930,3930,3930,3930,0
|
|
20230703,132100,384350090,3930,3930,3930,3930,1
|
|
20230703,132000,384346160,3940,3940,3940,3940,0
|
|
20230703,131900,384346160,3940,3940,3940,3940,150
|
|
20230703,131800,383755160,3940,3940,3940,3940,0
|
|
20230703,131700,383755160,3940,3940,3940,3940,1
|
|
20230703,131600,383751220,3930,3930,3930,3930,1
|
|
20230703,131500,383747290,3940,3940,3940,3940,0
|
|
20230703,131400,383747290,3940,3940,3940,3940,2
|
|
20230703,131300,383739410,3930,3930,3935,3930,201
|
|
20230703,131200,382949230,3935,3935,3935,3935,0
|
|
20230703,131100,382949230,3935,3930,3935,3930,151
|
|
20230703,131000,382355050,3930,3930,3930,3930,12
|
|
20230703,130900,382307890,3935,3935,3935,3935,15
|
|
20230703,130800,382248865,3930,3930,3930,3930,0
|
|
20230703,130700,382248865,3930,3930,3930,3930,3443
|
|
20230703,130600,368717875,3935,3935,3935,3930,56
|
|
20230703,130500,368497520,3935,3935,3935,3935,0
|
|
20230703,130400,368497520,3935,3935,3935,3935,200
|
|
20230703,130300,367710520,3935,3935,3935,3935,594
|
|
20230703,130200,365373130,3935,3935,3935,3935,169
|
|
20230703,130100,364708115,3935,3935,3935,3935,1
|
|
20230703,130000,364704180,3935,3935,3935,3935,0
|
|
20230703,125900,364704180,3935,3935,3935,3935,78
|
|
20230703,125800,364397250,3940,3940,3940,3940,10
|
|
20230703,125700,364357850,3935,3935,3935,3935,0
|
|
20230703,125600,364357850,3935,3935,3935,3935,1
|
|
20230703,125500,364353915,3940,3940,3940,3940,0
|
|
20230703,125400,364353915,3940,3940,3940,3940,0
|
|
20230703,125300,364353915,3940,3940,3940,3940,100
|
|
20230703,125200,363959915,3940,3940,3940,3940,0
|
|
20230703,125100,363959915,3940,3935,3940,3930,374
|
|
20230703,125000,362488615,3935,3935,3935,3935,0
|
|
20230703,124900,362488615,3935,3940,3940,3935,2197
|
|
20230703,124800,353839970,3945,3945,3945,3945,0
|
|
20230703,124700,353839970,3945,3945,3945,3945,0
|
|
20230703,124600,353839970,3945,3940,3945,3940,11
|
|
20230703,124500,353796585,3945,3945,3945,3945,335
|
|
20230703,124400,352475010,3945,3945,3945,3945,3
|
|
20230703,124300,352463175,3945,3945,3945,3945,497
|
|
20230703,124200,350502510,3945,3945,3945,3945,0
|
|
20230703,124100,350502510,3945,3940,3945,3940,78
|
|
20230703,124000,350195065,3940,3940,3940,3940,25
|
|
20230703,123900,350096565,3940,3940,3940,3940,2195
|
|
20230703,123800,341448265,3945,3945,3945,3945,0
|
|
20230703,123700,341448265,3945,3945,3945,3945,1
|
|
20230703,123600,341444320,3940,3940,3940,3940,1
|
|
20230703,123500,341440380,3945,3945,3945,3945,0
|
|
20230703,123400,341440380,3945,3945,3945,3945,0
|
|
20230703,123300,341440380,3945,3945,3945,3945,0
|
|
20230703,123200,341440380,3945,3945,3945,3945,504
|
|
20230703,123100,339452100,3945,3945,3945,3945,81
|
|
20230703,123000,339132555,3950,3950,3950,3950,0
|
|
20230703,122900,339132555,3950,3950,3950,3950,0
|
|
20230703,122800,339132555,3950,3950,3950,3950,0
|
|
20230703,122700,339132555,3950,3950,3950,3950,10
|
|
20230703,122600,339093055,3945,3945,3945,3945,1
|
|
20230703,122500,339089110,3945,3945,3945,3945,390
|
|
20230703,122400,337550560,3945,3945,3945,3945,648
|
|
20230703,122300,334994200,3945,3945,3945,3945,117
|
|
20230703,122200,334532635,3945,3945,3945,3945,0
|
|
20230703,122100,334532635,3945,3945,3945,3945,2
|
|
20230703,122000,334524745,3960,3960,3960,3960,1
|
|
20230703,121900,334520785,3960,3960,3960,3960,1
|
|
20230703,121800,334516825,3960,3960,3960,3960,49
|
|
20230703,121700,334322785,3960,3960,3960,3960,600
|
|
20230703,121600,331946785,3940,3965,3965,3940,1943
|
|
20230703,121500,324254155,3965,3970,3970,3965,29
|
|
20230703,121400,324139155,3965,3970,3970,3965,32
|
|
20230703,121300,324012250,3970,3975,3975,3970,678
|
|
20230703,121200,321317950,3980,3975,3980,3975,563
|
|
20230703,121100,319077215,3975,3975,3975,3975,53
|
|
20230703,121000,318866540,3975,3975,3975,3975,219
|
|
20230703,120900,317996015,3975,3975,3975,3975,164
|
|
20230703,120800,317344115,3980,3975,3980,3975,1632
|
|
20230703,120700,310854590,3975,3975,3975,3975,0
|
|
20230703,120600,310854590,3975,3970,3975,3965,298
|
|
20230703,120500,309671530,3970,3965,3970,3965,1239
|
|
20230703,120400,304755365,3965,3965,3965,3960,56
|
|
20230703,120300,304533330,3965,3965,3965,3965,2
|
|
20230703,120200,304525400,3965,3965,3965,3965,5
|
|
20230703,120100,304505575,3960,3960,3960,3960,5
|
|
20230703,120000,304485775,3960,3960,3960,3960,29
|
|
20230703,115900,304370935,3960,3960,3960,3960,31
|
|
20230703,115800,304248175,3965,3965,3965,3965,0
|
|
20230703,115700,304248175,3965,3965,3965,3965,25
|
|
20230703,115600,304149050,3965,3960,3965,3950,2002
|
|
20230703,115500,296221135,3960,3960,3960,3960,0
|
|
20230703,115400,296221135,3960,3945,3960,3945,3544
|
|
20230703,115300,282191065,3945,3945,3945,3945,0
|
|
20230703,115200,282191065,3945,3940,3945,3940,138
|
|
20230703,115100,281646865,3935,3935,3935,3935,1
|
|
20230703,115000,281642930,3935,3935,3935,3935,0
|
|
20230703,114900,281642930,3935,3935,3935,3935,0
|
|
20230703,114800,281642930,3935,3935,3935,3935,0
|
|
20230703,114700,281642930,3935,3935,3935,3935,1310
|
|
20230703,114600,276488080,3935,3930,3935,3930,2
|
|
20230703,114500,276480215,3935,3935,3935,3935,601
|
|
20230703,114400,274115280,3930,3930,3930,3930,4
|
|
20230703,114300,274099560,3925,3925,3925,3925,0
|
|
20230703,114200,274099560,3925,3930,3930,3925,116
|
|
20230703,114100,273643760,3935,3925,3935,3925,506
|
|
20230703,114000,271652660,3930,3925,3930,3925,57
|
|
20230703,113900,271428685,3930,3930,3930,3930,21
|
|
20230703,113800,271346155,3930,3940,3940,3930,5066
|
|
20230703,113700,251425050,3945,3945,3945,3945,0
|
|
20230703,113600,251425050,3945,3940,3945,3940,29
|
|
20230703,113500,251310780,3940,3945,3945,3940,128
|
|
20230703,113400,250806320,3945,3945,3945,3945,131
|
|
20230703,113300,250289525,3945,3945,3945,3945,74
|
|
20230703,113200,249997595,3940,3940,3940,3940,27
|
|
20230703,113100,249891215,3940,3940,3940,3940,1
|
|
20230703,113000,249887275,3940,3940,3940,3940,26
|
|
20230703,112900,249784835,3940,3940,3940,3940,0
|
|
20230703,112800,249784835,3940,3940,3940,3940,486
|
|
20230703,112700,247869995,3940,3945,3945,3940,532
|
|
20230703,112600,245773890,3940,3940,3940,3940,3031
|
|
20230703,112500,233831750,3940,3940,3940,3940,1064
|
|
20230703,112400,229639590,3940,3940,3940,3940,11
|
|
20230703,112300,229596250,3940,3935,3940,3935,128
|
|
20230703,112200,229092065,3935,3935,3935,3935,0
|
|
20230703,112100,229092065,3935,3930,3935,3930,213
|
|
20230703,112000,228253915,3935,3930,3935,3930,112
|
|
20230703,111900,227813605,3930,3930,3930,3930,27
|
|
20230703,111800,227707495,3935,3935,3935,3935,68
|
|
20230703,111700,227439915,3935,3935,3935,3935,133
|
|
20230703,111600,226916560,3930,3930,3930,3930,0
|
|
20230703,111500,226916560,3930,3935,3935,3930,72
|
|
20230703,111400,226633275,3935,3935,3935,3935,88
|
|
20230703,111300,226286995,3940,3940,3940,3935,125
|
|
20230703,111200,225795105,3935,3930,3935,3930,377
|
|
20230703,111100,224311995,3935,3945,3945,3935,2181
|
|
20230703,111000,215729520,3940,3940,3945,3940,3
|
|
20230703,110900,215717695,3945,3945,3945,3945,29
|
|
20230703,110800,215603290,3945,3945,3945,3945,0
|
|
20230703,110700,215603290,3945,3945,3945,3945,0
|
|
20230703,110600,215603290,3945,3940,3945,3940,794
|
|
20230703,110500,212474925,3955,3950,3955,3950,43
|
|
20230703,110400,212305070,3945,3945,3945,3945,20
|
|
20230703,110300,212226170,3945,3945,3945,3940,183
|
|
20230703,110200,211504700,3945,3955,3955,3945,44
|
|
20230703,110100,211330810,3955,3955,3955,3955,16
|
|
20230703,110000,211267530,3950,3950,3950,3950,0
|
|
20230703,105900,211267530,3950,3950,3950,3950,0
|
|
20230703,105800,211267530,3950,3950,3950,3950,12
|
|
20230703,105700,211220130,3940,3950,3950,3940,479
|
|
20230703,105600,209330590,3950,3955,3955,3950,89
|
|
20230703,105500,208978625,3955,3950,3955,3950,1603
|
|
20230703,105400,202646645,3950,3950,3950,3950,0
|
|
20230703,105300,202646645,3950,3950,3950,3950,200
|
|
20230703,105200,201856645,3950,3945,3950,3945,298
|
|
20230703,105100,200679795,3945,3945,3945,3945,40
|
|
20230703,105000,200521995,3945,3945,3945,3945,501
|
|
20230703,104900,198545550,3935,3935,3935,3935,43
|
|
20230703,104800,198376345,3940,3940,3940,3940,18
|
|
20230703,104700,198305425,3940,3940,3940,3940,0
|
|
20230703,104600,198305425,3940,3935,3940,3935,1029
|
|
20230703,104500,194251310,3935,3940,3940,3935,1342
|
|
20230703,104400,188970530,3935,3935,3935,3935,0
|
|
20230703,104300,188970530,3935,3935,3935,3935,29
|
|
20230703,104200,188856415,3935,3945,3945,3935,30
|
|
20230703,104100,188738305,3940,3940,3940,3940,197
|
|
20230703,104000,187962125,3940,3940,3940,3940,50
|
|
20230703,103900,187765125,3940,3940,3940,3940,0
|
|
20230703,103800,187765125,3940,3940,3940,3940,375
|
|
20230703,103700,186287625,3935,3930,3935,3930,744
|
|
20230703,103600,183360610,3930,3925,3930,3925,12
|
|
20230703,103500,183313500,3925,3925,3925,3925,327
|
|
20230703,103400,182030025,3925,3925,3925,3925,70
|
|
20230703,103300,181755275,3930,3930,3930,3930,15
|
|
20230703,103200,181696325,3930,3930,3930,3930,36
|
|
20230703,103100,181554845,3930,3935,3935,3930,11
|
|
20230703,103000,181511610,3925,3925,3925,3925,0
|
|
20230703,102900,181511610,3925,3925,3925,3925,0
|
|
20230703,102800,181511610,3925,3925,3925,3925,27
|
|
20230703,102700,181405635,3935,3935,3935,3935,40
|
|
20230703,102600,181248235,3935,3935,3935,3935,1
|
|
20230703,102500,181244300,3925,3925,3925,3925,0
|
|
20230703,102400,181244300,3925,3925,3925,3920,810
|
|
20230703,102300,178067215,3925,3935,3935,3925,137
|
|
20230703,102200,177528220,3925,3925,3925,3925,30
|
|
20230703,102100,177410470,3930,3930,3930,3930,1130
|
|
20230703,102000,172969570,3930,3935,3935,3915,5051
|
|
20230703,101900,153155325,3935,3935,3935,3935,200
|
|
20230703,101800,152368325,3935,3935,3935,3935,101
|
|
20230703,101700,151970890,3935,3935,3935,3935,3
|
|
20230703,101600,151959085,3935,3935,3935,3935,272
|
|
20230703,101500,150888765,3935,3935,3935,3935,231
|
|
20230703,101400,149979780,3930,3935,3935,3930,127
|
|
20230703,101300,149480075,3935,3935,3935,3935,8
|
|
20230703,101200,149448595,3930,3935,3935,3930,1057
|
|
20230703,101100,145289435,3935,3930,3935,3930,5
|
|
20230703,101000,145269780,3930,3930,3930,3930,33
|
|
20230703,100900,145140090,3930,3930,3930,3930,127
|
|
20230703,100800,144640980,3930,3930,3930,3930,42
|
|
20230703,100700,144475920,3930,3930,3930,3930,252
|
|
20230703,100600,143485560,3935,3930,3935,3930,125
|
|
20230703,100500,142994035,3930,3930,3930,3930,0
|
|
20230703,100400,142994035,3930,3935,3935,3930,826
|
|
20230703,100300,139747840,3935,3935,3935,3935,1678
|
|
20230703,100200,133144910,3940,3940,3940,3940,210
|
|
20230703,100100,132317510,3935,3940,3940,3935,535
|
|
20230703,100000,130210645,3940,3940,3940,3940,203
|
|
20230703,095900,129410825,3940,3935,3940,3935,663
|
|
20230703,095800,126798830,3940,3935,3940,3935,133
|
|
20230703,095700,126275200,3935,3935,3935,3935,100
|
|
20230703,095600,125881700,3935,3945,3945,3935,1893
|
|
20230703,095500,118428165,3945,3955,3955,3945,893
|
|
20230703,095400,114901510,3955,3955,3955,3950,126
|
|
20230703,095300,114403590,3960,3970,3970,3955,3503
|
|
20230703,095200,100518480,3970,3970,3970,3970,60
|
|
20230703,095100,100280280,3970,3970,3970,3970,31
|
|
20230703,095000,100157210,3970,3970,3975,3970,147
|
|
20230703,094900,99573250,3975,3975,3975,3975,2025
|
|
20230703,094800,91523875,3975,3980,3980,3975,570
|
|
20230703,094700,89257915,3980,3980,3980,3980,30
|
|
20230703,094600,89138515,3980,3975,3980,3975,83
|
|
20230703,094500,88808460,3975,3970,3975,3970,351
|
|
20230703,094400,87413240,3970,3970,3970,3970,27
|
|
20230703,094300,87306050,3975,3975,3975,3975,154
|
|
20230703,094200,86693900,3975,3970,3975,3970,29
|
|
20230703,094100,86578760,3975,3975,3975,3975,782
|
|
20230703,094000,83470310,3970,3970,3970,3970,298
|
|
20230703,093900,82287250,3975,3975,3975,3975,301
|
|
20230703,093800,81090775,3975,3975,3975,3975,1263
|
|
20230703,093700,76070350,3975,3970,3975,3970,1055
|
|
20230703,093600,71880740,3970,3970,3970,3970,153
|
|
20230703,093500,71273330,3970,3970,3970,3970,627
|
|
20230703,093400,68784140,3965,3970,3970,3965,484
|
|
20230703,093300,66862920,3970,3970,3970,3970,99
|
|
20230703,093200,66469890,3965,3970,3970,3965,58
|
|
20230703,093100,66239915,3970,3970,3970,3970,21
|
|
20230703,093000,66156545,3975,3970,3975,3970,30
|
|
20230703,092900,66037315,3975,3970,3975,3965,697
|
|
20230703,092800,63270350,3965,3965,3965,3965,410
|
|
20230703,092700,61644700,3965,3965,3965,3965,277
|
|
20230703,092600,60546395,3965,3965,3965,3965,121
|
|
20230703,092500,60066630,3965,3965,3965,3965,25
|
|
20230703,092400,59967505,3965,3965,3970,3965,542
|
|
20230703,092300,57815975,3970,3975,3975,3970,163
|
|
20230703,092200,57168555,3975,3975,3975,3965,36
|
|
20230703,092100,57025785,3970,3965,3970,3965,731
|
|
20230703,092000,54126240,3960,3970,3970,3960,137
|
|
20230703,091900,53582630,3970,3970,3975,3970,292
|
|
20230703,091800,52422335,3970,3970,3970,3970,176
|
|
20230703,091700,51723615,3975,3975,3975,3975,210
|
|
20230703,091600,50888865,3975,3965,3975,3965,680
|
|
20230703,091500,48189505,3970,3955,3970,3955,2322
|
|
20230703,091400,38982540,3950,3950,3950,3950,1
|
|
20230703,091300,38978590,3950,3960,3965,3950,1141
|
|
20230703,091200,34464930,3960,3960,3960,3960,1209
|
|
20230703,091100,29677290,3950,3950,3950,3950,113
|
|
20230703,091000,29230940,3960,3960,3960,3960,34
|
|
20230703,090900,29096300,3950,3945,3950,3945,271
|
|
20230703,090800,28026130,3945,3945,3945,3945,50
|
|
20230703,090700,27828880,3950,3950,3950,3950,30
|
|
20230703,090600,27710380,3945,3945,3945,3945,1723
|
|
20230703,090500,20913145,3945,3945,3945,3945,250
|
|
20230703,090400,19926895,3945,3970,3970,3945,64
|
|
20230703,090300,19674340,3970,3970,3970,3970,0
|
|
20230703,090200,19674340,3970,3970,3970,3970,850
|
|
20230703,090100,16299840,3970,3930,3970,3930,930
|
|
20230703,090000,12615665,3935,3965,3965,3935,3196
|