701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203800,760385650,3375,3375,3375,3375,1433
|
|
20230705,203700,760385650,3375,3375,3375,3375,0
|
|
20230705,203600,760385650,3375,3375,3375,3375,0
|
|
20230705,203500,760385650,3375,3375,3375,3375,0
|
|
20230705,203400,760385650,3375,3375,3375,3375,0
|
|
20230705,203300,760385650,3375,3375,3375,3375,0
|
|
20230705,203200,760385650,3375,3375,3375,3375,0
|
|
20230705,203100,760385650,3375,3375,3375,3375,0
|
|
20230705,203000,760385650,3375,3375,3375,3375,0
|
|
20230705,202900,760385650,3375,3375,3375,3375,0
|
|
20230705,202800,760385650,3375,3375,3375,3375,0
|
|
20230705,202700,760385650,3375,3375,3375,3375,0
|
|
20230705,202600,760385650,3375,3375,3375,3375,0
|
|
20230705,202500,760385650,3375,3375,3375,3375,0
|
|
20230705,202400,760385650,3375,3375,3375,3375,0
|
|
20230705,202300,760385650,3375,3375,3375,3375,0
|
|
20230705,202200,760385650,3375,3375,3375,3375,0
|
|
20230705,202100,760385650,3375,3375,3375,3375,0
|
|
20230705,202000,760385650,3375,3375,3375,3375,0
|
|
20230705,201900,760385650,3375,3375,3375,3375,0
|
|
20230705,201800,760385650,3375,3375,3375,3375,0
|
|
20230705,201700,760385650,3375,3375,3375,3375,0
|
|
20230705,201600,760385650,3375,3375,3375,3375,0
|
|
20230705,201500,760385650,3375,3375,3375,3375,0
|
|
20230705,201400,760385650,3375,3375,3375,3375,0
|
|
20230705,201300,760385650,3375,3375,3375,3375,0
|
|
20230705,201200,760385650,3375,3375,3375,3375,0
|
|
20230705,201100,760385650,3375,3375,3375,3375,0
|
|
20230705,201000,760385650,3375,3375,3375,3375,0
|
|
20230705,200900,760385650,3375,3375,3375,3375,0
|
|
20230705,200800,760385650,3375,3375,3375,3375,1433
|
|
20230705,200700,760385650,3375,3375,3375,3375,0
|
|
20230705,200600,760385650,3375,3375,3375,3375,0
|
|
20230705,200500,760385650,3375,3375,3375,3375,0
|
|
20230705,200400,760385650,3375,3375,3375,3375,0
|
|
20230705,200300,760385650,3375,3375,3375,3375,0
|
|
20230705,200200,760385650,3375,3375,3375,3375,0
|
|
20230705,200100,760385650,3375,3375,3375,3375,0
|
|
20230705,200000,760385650,3375,3375,3375,3375,0
|
|
20230705,195900,760385650,3375,3375,3375,3375,0
|
|
20230705,195800,760385650,3375,3375,3375,3375,0
|
|
20230705,195700,760385650,3375,3375,3375,3375,0
|
|
20230705,195600,760385650,3375,3375,3375,3375,0
|
|
20230705,195500,760385650,3375,3375,3375,3375,0
|
|
20230705,195400,760385650,3375,3375,3375,3375,0
|
|
20230705,195300,760385650,3375,3375,3375,3375,0
|
|
20230705,195200,760385650,3375,3375,3375,3375,0
|
|
20230705,195100,760385650,3375,3375,3375,3375,0
|
|
20230705,195000,760385650,3375,3375,3375,3375,0
|
|
20230705,194900,760385650,3375,3375,3375,3375,0
|
|
20230705,194800,760385650,3375,3375,3375,3375,0
|
|
20230705,194700,760385650,3375,3375,3375,3375,0
|
|
20230705,194600,760385650,3375,3375,3375,3375,0
|
|
20230705,194500,760385650,3375,3375,3375,3375,0
|
|
20230705,194400,760385650,3375,3375,3375,3375,0
|
|
20230705,194300,760385650,3375,3375,3375,3375,0
|
|
20230705,194200,760385650,3375,3375,3375,3375,0
|
|
20230705,194100,760385650,3375,3375,3375,3375,0
|
|
20230705,194000,760385650,3375,3375,3375,3375,0
|
|
20230705,193900,760385650,3375,3375,3375,3375,0
|
|
20230705,193800,760385650,3375,3375,3375,3375,1433
|
|
20230705,193700,760385650,3375,3375,3375,3375,0
|
|
20230705,193600,760385650,3375,3375,3375,3375,0
|
|
20230705,193500,760385650,3375,3375,3375,3375,0
|
|
20230705,193400,760385650,3375,3375,3375,3375,0
|
|
20230705,193300,760385650,3375,3375,3375,3375,0
|
|
20230705,193200,760385650,3375,3375,3375,3375,0
|
|
20230705,193100,760385650,3375,3375,3375,3375,0
|
|
20230705,193000,760385650,3375,3375,3375,3375,0
|
|
20230705,192900,760385650,3375,3375,3375,3375,0
|
|
20230705,192800,760385650,3375,3375,3375,3375,0
|
|
20230705,192700,760385650,3375,3375,3375,3375,0
|
|
20230705,192600,760385650,3375,3375,3375,3375,0
|
|
20230705,192500,760385650,3375,3375,3375,3375,0
|
|
20230705,192400,760385650,3375,3375,3375,3375,0
|
|
20230705,192300,760385650,3375,3375,3375,3375,0
|
|
20230705,192200,760385650,3375,3375,3375,3375,0
|
|
20230705,192100,760385650,3375,3375,3375,3375,0
|
|
20230705,192000,760385650,3375,3375,3375,3375,0
|
|
20230705,191900,760385650,3375,3375,3375,3375,0
|
|
20230705,191800,760385650,3375,3375,3375,3375,0
|
|
20230705,191700,760385650,3375,3375,3375,3375,0
|
|
20230705,191600,760385650,3375,3375,3375,3375,0
|
|
20230705,191500,760385650,3375,3375,3375,3375,0
|
|
20230705,191400,760385650,3375,3375,3375,3375,0
|
|
20230705,191300,760385650,3375,3375,3375,3375,0
|
|
20230705,191200,760385650,3375,3375,3375,3375,0
|
|
20230705,191100,760385650,3375,3375,3375,3375,0
|
|
20230705,191000,760385650,3375,3375,3375,3375,0
|
|
20230705,190900,760385650,3375,3375,3375,3375,0
|
|
20230705,190800,760385650,3375,3375,3375,3375,1433
|
|
20230705,190700,760385650,3375,3375,3375,3375,0
|
|
20230705,190600,760385650,3375,3375,3375,3375,0
|
|
20230705,190500,760385650,3375,3375,3375,3375,0
|
|
20230705,190400,760385650,3375,3375,3375,3375,0
|
|
20230705,190300,760385650,3375,3375,3375,3375,0
|
|
20230705,190200,760385650,3375,3375,3375,3375,0
|
|
20230705,190100,760385650,3375,3375,3375,3375,0
|
|
20230705,190000,760385650,3375,3375,3375,3375,0
|
|
20230705,185900,760385650,3375,3375,3375,3375,0
|
|
20230705,185800,760385650,3375,3375,3375,3375,0
|
|
20230705,185700,760385650,3375,3375,3375,3375,0
|
|
20230705,185600,760385650,3375,3375,3375,3375,0
|
|
20230705,185500,760385650,3375,3375,3375,3375,0
|
|
20230705,185400,760385650,3375,3375,3375,3375,0
|
|
20230705,185300,760385650,3375,3375,3375,3375,0
|
|
20230705,185200,760385650,3375,3375,3375,3375,0
|
|
20230705,185100,760385650,3375,3375,3375,3375,0
|
|
20230705,185000,760385650,3375,3375,3375,3375,0
|
|
20230705,184900,760385650,3375,3375,3375,3375,0
|
|
20230705,184800,760385650,3375,3375,3375,3375,0
|
|
20230705,184700,760385650,3375,3375,3375,3375,0
|
|
20230705,184600,760385650,3375,3375,3375,3375,0
|
|
20230705,184500,760385650,3375,3375,3375,3375,0
|
|
20230705,184400,760385650,3375,3375,3375,3375,0
|
|
20230705,184300,760385650,3375,3375,3375,3375,0
|
|
20230705,184200,760385650,3375,3375,3375,3375,0
|
|
20230705,184100,760385650,3375,3375,3375,3375,0
|
|
20230705,184000,760385650,3375,3375,3375,3375,0
|
|
20230705,183900,760385650,3375,3375,3375,3375,0
|
|
20230705,183800,760385650,3375,3375,3375,3375,1433
|
|
20230705,183700,760385650,3375,3375,3375,3375,0
|
|
20230705,183600,760385650,3375,3375,3375,3375,0
|
|
20230705,183500,760385650,3375,3375,3375,3375,0
|
|
20230705,183400,760385650,3375,3375,3375,3375,0
|
|
20230705,183300,760385650,3375,3375,3375,3375,0
|
|
20230705,183200,760385650,3375,3375,3375,3375,0
|
|
20230705,183100,760385650,3375,3375,3375,3375,0
|
|
20230705,183000,760385650,3375,3375,3375,3375,0
|
|
20230705,182900,760385650,3375,3375,3375,3375,0
|
|
20230705,182800,760385650,3375,3375,3375,3375,0
|
|
20230705,182700,760385650,3375,3375,3375,3375,0
|
|
20230705,182600,760385650,3375,3375,3375,3375,0
|
|
20230705,182500,760385650,3375,3375,3375,3375,0
|
|
20230705,182400,760385650,3375,3375,3375,3375,0
|
|
20230705,182300,760385650,3375,3375,3375,3375,0
|
|
20230705,182200,760385650,3375,3375,3375,3375,0
|
|
20230705,182100,760385650,3375,3375,3375,3375,0
|
|
20230705,182000,760385650,3375,3375,3375,3375,0
|
|
20230705,181900,760385650,3375,3375,3375,3375,0
|
|
20230705,181800,760385650,3375,3375,3375,3375,0
|
|
20230705,181700,760385650,3375,3375,3375,3375,0
|
|
20230705,181600,760385650,3375,3375,3375,3375,0
|
|
20230705,181500,760385650,3375,3375,3375,3375,0
|
|
20230705,181400,760385650,3375,3375,3375,3375,0
|
|
20230705,181300,760385650,3375,3375,3375,3375,0
|
|
20230705,181200,760385650,3375,3375,3375,3375,0
|
|
20230705,181100,760385650,3375,3375,3375,3375,0
|
|
20230705,181000,760385650,3375,3375,3375,3375,0
|
|
20230705,180900,760385650,3375,3375,3375,3375,0
|
|
20230705,180800,760385650,3375,3375,3375,3375,1433
|
|
20230705,180700,760385650,3375,3375,3375,3375,0
|
|
20230705,180600,760385650,3375,3375,3375,3375,0
|
|
20230705,180500,760385650,3375,3375,3375,3375,0
|
|
20230705,180400,760385650,3375,3375,3375,3375,0
|
|
20230705,180300,760385650,3375,3375,3375,3375,0
|
|
20230705,180200,760385650,3375,3375,3375,3375,0
|
|
20230705,180100,760385650,3375,3375,3375,3375,0
|
|
20230705,180000,760385650,3375,3375,3375,3375,0
|
|
20230705,175900,760385650,3375,3375,3375,3375,0
|
|
20230705,175800,760385650,3375,3375,3375,3375,0
|
|
20230705,175700,760385650,3375,3375,3375,3375,0
|
|
20230705,175600,760385650,3375,3375,3375,3375,0
|
|
20230705,175500,760385650,3375,3375,3375,3375,0
|
|
20230705,175400,760385650,3375,3375,3375,3375,0
|
|
20230705,175300,760385650,3375,3375,3375,3375,0
|
|
20230705,175200,760385650,3375,3375,3375,3375,0
|
|
20230705,175100,760385650,3375,3375,3375,3375,0
|
|
20230705,175000,760385650,3375,3375,3375,3375,0
|
|
20230705,174900,760385650,3375,3375,3375,3375,0
|
|
20230705,174800,760385650,3375,3375,3375,3375,0
|
|
20230705,174700,760385650,3375,3375,3375,3375,0
|
|
20230705,174600,760385650,3375,3375,3375,3375,0
|
|
20230705,174500,760385650,3375,3375,3375,3375,0
|
|
20230705,174400,760385650,3375,3375,3375,3375,0
|
|
20230705,174300,760385650,3375,3375,3375,3375,0
|
|
20230705,174200,760385650,3375,3375,3375,3375,0
|
|
20230705,174100,760385650,3375,3375,3375,3375,0
|
|
20230705,174000,760385650,3375,3375,3375,3375,0
|
|
20230705,173900,760385650,3375,3375,3375,3375,0
|
|
20230705,173800,760385650,3375,3375,3375,3375,1433
|
|
20230705,173700,760385650,3375,3375,3375,3375,0
|
|
20230705,173600,760385650,3375,3375,3375,3375,0
|
|
20230705,173500,760385650,3375,3375,3375,3375,0
|
|
20230705,173400,760385650,3375,3375,3375,3375,0
|
|
20230705,173300,760385650,3375,3375,3375,3375,0
|
|
20230705,173200,760385650,3375,3375,3375,3375,0
|
|
20230705,173100,760385650,3375,3375,3375,3375,0
|
|
20230705,173000,760385650,3375,3375,3375,3375,0
|
|
20230705,172900,760385650,3375,3375,3375,3375,0
|
|
20230705,172800,760385650,3375,3375,3375,3375,0
|
|
20230705,172700,760385650,3375,3375,3375,3375,0
|
|
20230705,172600,760385650,3375,3375,3375,3375,0
|
|
20230705,172500,760385650,3375,3375,3375,3375,0
|
|
20230705,172400,760385650,3375,3375,3375,3375,0
|
|
20230705,172300,760385650,3375,3375,3375,3375,0
|
|
20230705,172200,760385650,3375,3375,3375,3375,0
|
|
20230705,172100,760385650,3375,3375,3375,3375,0
|
|
20230705,172000,760385650,3375,3375,3375,3375,0
|
|
20230705,171900,760385650,3375,3375,3375,3375,0
|
|
20230705,171800,760385650,3375,3375,3375,3375,0
|
|
20230705,171700,760385650,3375,3375,3375,3375,0
|
|
20230705,171600,760385650,3375,3375,3375,3375,0
|
|
20230705,171500,760385650,3375,3375,3375,3375,0
|
|
20230705,171400,760385650,3375,3375,3375,3375,0
|
|
20230705,171300,760385650,3375,3375,3375,3375,0
|
|
20230705,171200,760385650,3375,3375,3375,3375,0
|
|
20230705,171100,760385650,3375,3375,3375,3375,0
|
|
20230705,171000,760385650,3375,3375,3375,3375,0
|
|
20230705,170900,760385650,3375,3375,3375,3375,0
|
|
20230705,170800,760385650,3375,3375,3375,3375,1433
|
|
20230705,170700,760385650,3375,3375,3375,3375,0
|
|
20230705,170600,760385650,3375,3375,3375,3375,0
|
|
20230705,170500,760385650,3375,3375,3375,3375,0
|
|
20230705,170400,760385650,3375,3375,3375,3375,0
|
|
20230705,170300,760385650,3375,3375,3375,3375,0
|
|
20230705,170200,760385650,3375,3375,3375,3375,0
|
|
20230705,170100,760385650,3375,3375,3375,3375,0
|
|
20230705,170000,760385650,3375,3375,3375,3375,0
|
|
20230705,165900,760385650,3375,3375,3375,3375,0
|
|
20230705,165800,760385650,3375,3375,3375,3375,0
|
|
20230705,165700,760385650,3375,3375,3375,3375,0
|
|
20230705,165600,760385650,3375,3375,3375,3375,0
|
|
20230705,165500,760385650,3375,3375,3375,3375,0
|
|
20230705,165400,760385650,3375,3375,3375,3375,0
|
|
20230705,165300,760385650,3375,3375,3375,3375,0
|
|
20230705,165200,760385650,3375,3375,3375,3375,0
|
|
20230705,165100,760385650,3375,3375,3375,3375,0
|
|
20230705,165000,760385650,3375,3375,3375,3375,0
|
|
20230705,164900,760385650,3375,3375,3375,3375,0
|
|
20230705,164800,760385650,3375,3375,3375,3375,0
|
|
20230705,164700,760385650,3375,3375,3375,3375,0
|
|
20230705,164600,760385650,3375,3375,3375,3375,0
|
|
20230705,164500,760385650,3375,3375,3375,3375,0
|
|
20230705,164400,760385650,3375,3375,3375,3375,0
|
|
20230705,164300,760385650,3375,3375,3375,3375,0
|
|
20230705,164200,760385650,3375,3375,3375,3375,0
|
|
20230705,164100,760385650,3375,3375,3375,3375,0
|
|
20230705,164000,760385650,3375,3375,3375,3375,0
|
|
20230705,163900,760385650,3375,3375,3375,3375,0
|
|
20230705,163800,760385650,3375,3375,3375,3375,1433
|
|
20230705,163700,760385650,3375,3375,3375,3375,0
|
|
20230705,163600,760385650,3375,3375,3375,3375,0
|
|
20230705,163500,760385650,3375,3375,3375,3375,0
|
|
20230705,163400,760385650,3375,3375,3375,3375,0
|
|
20230705,163300,760385650,3375,3375,3375,3375,0
|
|
20230705,163200,760385650,3375,3375,3375,3375,0
|
|
20230705,163100,760385650,3375,3375,3375,3375,0
|
|
20230705,163000,760385650,3375,3375,3375,3375,0
|
|
20230705,162900,760385650,3375,3375,3375,3375,0
|
|
20230705,162800,760385650,3375,3375,3375,3375,0
|
|
20230705,162700,760385650,3375,3375,3375,3375,0
|
|
20230705,162600,760385650,3375,3375,3375,3375,0
|
|
20230705,162500,760385650,3375,3375,3375,3375,0
|
|
20230705,162400,760385650,3375,3375,3375,3375,0
|
|
20230705,162300,760385650,3375,3375,3375,3375,0
|
|
20230705,162200,760385650,3375,3375,3375,3375,0
|
|
20230705,162100,760385650,3375,3375,3375,3375,0
|
|
20230705,162000,760385650,3375,3375,3375,3375,0
|
|
20230705,161900,760385650,3375,3375,3375,3375,0
|
|
20230705,161800,760385650,3375,3375,3375,3375,0
|
|
20230705,161700,760385650,3375,3375,3375,3375,0
|
|
20230705,161600,760385650,3375,3375,3375,3375,0
|
|
20230705,161500,760385650,3375,3375,3375,3375,0
|
|
20230705,161400,760385650,3375,3375,3375,3375,0
|
|
20230705,161300,760385650,3375,3375,3375,3375,0
|
|
20230705,161200,760385650,3375,3375,3375,3375,0
|
|
20230705,161100,760385650,3375,3375,3375,3375,0
|
|
20230705,161000,760385650,3375,3375,3375,3375,0
|
|
20230705,160900,760385650,3375,3375,3375,3375,0
|
|
20230705,160800,760385650,3375,3375,3375,3375,1433
|
|
20230705,160700,760385650,3375,3375,3375,3375,0
|
|
20230705,160600,760385650,3375,3375,3375,3375,0
|
|
20230705,160500,760385650,3375,3375,3375,3375,0
|
|
20230705,160400,760385650,3375,3375,3375,3375,0
|
|
20230705,160300,760385650,3375,3375,3375,3375,0
|
|
20230705,160200,760385650,3375,3375,3375,3375,0
|
|
20230705,160100,760385650,3375,3375,3375,3375,0
|
|
20230705,160000,760385650,3375,3375,3375,3375,0
|
|
20230705,155900,760385650,3375,3375,3375,3375,0
|
|
20230705,155800,760385650,3375,3375,3375,3375,0
|
|
20230705,155700,760385650,3375,3375,3375,3375,0
|
|
20230705,155600,760385650,3375,3375,3375,3375,0
|
|
20230705,155500,760385650,3375,3375,3375,3375,0
|
|
20230705,155400,760385650,3375,3375,3375,3375,0
|
|
20230705,155300,760385650,3375,3375,3375,3375,0
|
|
20230705,155200,760385650,3375,3375,3375,3375,0
|
|
20230705,155100,760385650,3375,3375,3375,3375,0
|
|
20230705,155000,760385650,3375,3375,3375,3375,0
|
|
20230705,154900,760385650,3375,3375,3375,3375,0
|
|
20230705,154800,760385650,3375,3375,3375,3375,0
|
|
20230705,154700,760385650,3375,3375,3375,3375,0
|
|
20230705,154600,760385650,3375,3375,3375,3375,0
|
|
20230705,154500,760385650,3375,3375,3375,3375,0
|
|
20230705,154400,760385650,3375,3375,3375,3375,0
|
|
20230705,154300,760385650,3375,3375,3375,3375,0
|
|
20230705,154200,760385650,3375,3375,3375,3375,0
|
|
20230705,154100,760385650,3375,3375,3375,3375,0
|
|
20230705,154000,760385650,3375,3375,3375,3375,0
|
|
20230705,153900,760385650,3375,3375,3375,3375,0
|
|
20230705,153800,760385650,3375,3375,3375,3375,1433
|
|
20230705,153700,760385650,3375,3375,3375,3375,0
|
|
20230705,153600,760385650,3375,3375,3375,3375,0
|
|
20230705,153500,760385650,3375,3375,3375,3375,0
|
|
20230705,153400,760385650,3375,3375,3375,3375,0
|
|
20230705,153300,760385650,3375,3375,3375,3375,0
|
|
20230705,153200,760385650,3375,3375,3375,3375,0
|
|
20230705,153100,760385650,3375,3375,3375,3375,0
|
|
20230705,153000,760385650,3375,3375,3375,3375,1433
|
|
20230705,152900,755549275,3380,3380,3380,3380,0
|
|
20230705,152800,755549275,3380,3380,3380,3380,0
|
|
20230705,152700,755549275,3380,3380,3380,3380,0
|
|
20230705,152600,755549275,3380,3380,3380,3380,0
|
|
20230705,152500,755549275,3380,3380,3380,3380,0
|
|
20230705,152400,755549275,3380,3380,3380,3380,0
|
|
20230705,152300,755549275,3380,3380,3380,3380,0
|
|
20230705,152200,755549275,3380,3380,3380,3380,0
|
|
20230705,152100,755549275,3380,3380,3380,3380,0
|
|
20230705,152000,755549275,3380,3380,3380,3380,0
|
|
20230705,151900,755549275,3380,3360,3380,3360,2555
|
|
20230705,151800,746928675,3360,3360,3360,3360,1
|
|
20230705,151700,746925315,3360,3355,3360,3350,1902
|
|
20230705,151600,740551665,3355,3360,3360,3355,89
|
|
20230705,151500,740252635,3360,3360,3360,3360,37
|
|
20230705,151400,740128315,3360,3350,3360,3350,717
|
|
20230705,151300,737726335,3350,3360,3360,3350,3536
|
|
20230705,151200,725869400,3360,3360,3360,3360,0
|
|
20230705,151100,725869400,3360,3360,3360,3360,648
|
|
20230705,151000,723692120,3355,3360,3360,3355,57
|
|
20230705,150900,723500705,3360,3360,3360,3360,316
|
|
20230705,150800,722438945,3360,3360,3360,3360,0
|
|
20230705,150700,722438945,3360,3360,3360,3360,0
|
|
20230705,150600,722438945,3360,3360,3360,3360,1
|
|
20230705,150500,722435585,3370,3370,3370,3370,0
|
|
20230705,150400,722435585,3370,3370,3370,3370,10
|
|
20230705,150300,722401885,3370,3365,3370,3365,17
|
|
20230705,150200,722344610,3370,3370,3370,3370,0
|
|
20230705,150100,722344610,3370,3370,3370,3370,0
|
|
20230705,150000,722344610,3370,3370,3370,3370,544
|
|
20230705,145900,720511330,3370,3370,3370,3370,611
|
|
20230705,145800,718452260,3370,3365,3370,3365,210
|
|
20230705,145700,717744610,3360,3360,3360,3360,5060
|
|
20230705,145600,700743010,3350,3350,3355,3350,7128
|
|
20230705,145500,676835200,3350,3350,3350,3350,50
|
|
20230705,145400,676667700,3345,3345,3345,3345,1
|
|
20230705,145300,676664355,3350,3350,3350,3350,12
|
|
20230705,145200,676624155,3350,3350,3350,3350,1663
|
|
20230705,145100,671053105,3350,3350,3350,3350,130
|
|
20230705,145000,670617605,3350,3350,3350,3350,0
|
|
20230705,144900,670617605,3350,3350,3350,3350,50
|
|
20230705,144800,670450105,3345,3345,3345,3345,0
|
|
20230705,144700,670450105,3345,3350,3350,3345,75
|
|
20230705,144600,670198980,3350,3350,3350,3350,100
|
|
20230705,144500,669863980,3350,3345,3350,3345,46
|
|
20230705,144400,669709980,3350,3350,3350,3350,112
|
|
20230705,144300,669334780,3350,3350,3350,3350,151
|
|
20230705,144200,668828930,3350,3350,3350,3350,1238
|
|
20230705,144100,664681630,3350,3350,3350,3350,0
|
|
20230705,144000,664681630,3350,3350,3350,3350,0
|
|
20230705,143900,664681630,3350,3350,3350,3350,1
|
|
20230705,143800,664678280,3350,3350,3350,3350,434
|
|
20230705,143700,663224380,3350,3350,3350,3350,0
|
|
20230705,143600,663224380,3350,3350,3350,3350,563
|
|
20230705,143500,661338330,3350,3350,3350,3350,51
|
|
20230705,143400,661167480,3350,3350,3350,3350,5
|
|
20230705,143300,661150730,3345,3350,3350,3345,1473
|
|
20230705,143200,656222995,3350,3350,3350,3350,125
|
|
20230705,143100,655804245,3350,3350,3350,3350,3
|
|
20230705,143000,655794195,3350,3350,3350,3350,4402
|
|
20230705,142900,641047495,3350,3355,3355,3350,6531
|
|
20230705,142800,619168635,3355,3355,3355,3355,1000
|
|
20230705,142700,615813635,3355,3355,3355,3355,100
|
|
20230705,142600,615478135,3355,3355,3355,3355,1775
|
|
20230705,142500,609523010,3355,3355,3355,3355,100
|
|
20230705,142400,609187510,3355,3355,3355,3355,20
|
|
20230705,142300,609120410,3355,3355,3355,3355,0
|
|
20230705,142200,609120410,3355,3355,3355,3355,0
|
|
20230705,142100,609120410,3355,3355,3355,3355,2690
|
|
20230705,142000,600095460,3360,3360,3360,3360,1
|
|
20230705,141900,600092100,3360,3360,3360,3360,100
|
|
20230705,141800,599756100,3360,3360,3360,3360,0
|
|
20230705,141700,599756100,3360,3360,3360,3360,0
|
|
20230705,141600,599756100,3360,3360,3360,3360,0
|
|
20230705,141500,599756100,3360,3360,3360,3360,248
|
|
20230705,141400,598922820,3365,3360,3365,3360,1762
|
|
20230705,141300,593002450,3360,3355,3360,3355,1310
|
|
20230705,141200,588607350,3355,3355,3355,3355,759
|
|
20230705,141100,586060905,3360,3360,3360,3360,0
|
|
20230705,141000,586060905,3360,3360,3360,3360,0
|
|
20230705,140900,586060905,3360,3360,3360,3360,1600
|
|
20230705,140800,580684905,3360,3360,3360,3360,408
|
|
20230705,140700,579314025,3360,3360,3360,3360,0
|
|
20230705,140600,579314025,3360,3360,3360,3360,0
|
|
20230705,140500,579314025,3360,3360,3360,3360,0
|
|
20230705,140400,579314025,3360,3360,3360,3360,400
|
|
20230705,140300,577970025,3360,3360,3360,3360,50
|
|
20230705,140200,577802025,3365,3365,3365,3365,200
|
|
20230705,140100,577129025,3365,3365,3365,3365,27
|
|
20230705,140000,577038170,3365,3365,3365,3365,15
|
|
20230705,135900,576987695,3365,3365,3365,3365,0
|
|
20230705,135800,576987695,3365,3365,3365,3365,13
|
|
20230705,135700,576943950,3365,3365,3365,3365,0
|
|
20230705,135600,576943950,3365,3365,3365,3365,10
|
|
20230705,135500,576910300,3360,3365,3365,3360,1426
|
|
20230705,135400,572118935,3365,3365,3365,3365,0
|
|
20230705,135300,572118935,3365,3365,3365,3365,600
|
|
20230705,135200,570099935,3365,3365,3365,3365,1100
|
|
20230705,135100,566398435,3365,3365,3365,3365,1458
|
|
20230705,135000,561492265,3365,3365,3365,3365,68
|
|
20230705,134900,561263445,3365,3365,3365,3365,0
|
|
20230705,134800,561263445,3365,3365,3365,3365,32
|
|
20230705,134700,561155765,3370,3370,3370,3370,0
|
|
20230705,134600,561155765,3370,3370,3370,3370,4
|
|
20230705,134500,561142285,3360,3360,3360,3360,39
|
|
20230705,134400,561011245,3360,3360,3360,3360,0
|
|
20230705,134300,561011245,3360,3360,3360,3360,0
|
|
20230705,134200,561011245,3360,3370,3370,3360,519
|
|
20230705,134100,559267215,3370,3370,3370,3370,1
|
|
20230705,134000,559263845,3370,3370,3370,3370,500
|
|
20230705,133900,557578845,3360,3360,3360,3360,150
|
|
20230705,133800,557074845,3370,3370,3370,3370,2
|
|
20230705,133700,557068105,3360,3360,3360,3360,30
|
|
20230705,133600,556967305,3370,3370,3370,3370,1
|
|
20230705,133500,556963935,3370,3365,3370,3365,75
|
|
20230705,133400,556711540,3365,3365,3365,3365,129
|
|
20230705,133300,556277455,3370,3370,3370,3370,3
|
|
20230705,133200,556267345,3370,3370,3370,3370,0
|
|
20230705,133100,556267345,3370,3370,3370,3370,6
|
|
20230705,133000,556247125,3370,3365,3370,3365,62
|
|
20230705,132900,556038430,3365,3365,3365,3365,607
|
|
20230705,132800,553995875,3370,3370,3370,3370,0
|
|
20230705,132700,553995875,3370,3370,3370,3370,2
|
|
20230705,132600,553989135,3370,3370,3370,3370,21
|
|
20230705,132500,553918365,3365,3365,3365,3365,3984
|
|
20230705,132400,540512205,3370,3370,3370,3370,3
|
|
20230705,132300,540502095,3370,3365,3370,3365,8
|
|
20230705,132200,540475155,3370,3370,3370,3370,0
|
|
20230705,132100,540475155,3370,3370,3370,3370,113
|
|
20230705,132000,540094345,3370,3370,3370,3370,0
|
|
20230705,131900,540094345,3370,3365,3370,3365,13
|
|
20230705,131800,540050540,3365,3365,3365,3365,20
|
|
20230705,131700,539983240,3365,3365,3365,3365,21
|
|
20230705,131600,539912575,3365,3365,3365,3365,537
|
|
20230705,131500,538105570,3365,3365,3365,3365,25
|
|
20230705,131400,538021445,3365,3365,3365,3365,0
|
|
20230705,131300,538021445,3365,3365,3365,3365,438
|
|
20230705,131200,536547575,3365,3365,3365,3365,0
|
|
20230705,131100,536547575,3365,3365,3365,3365,151
|
|
20230705,131000,536039460,3365,3370,3370,3365,2073
|
|
20230705,130900,529053815,3370,3370,3370,3370,5
|
|
20230705,130800,529036965,3360,3360,3360,3360,0
|
|
20230705,130700,529036965,3360,3360,3360,3360,100
|
|
20230705,130600,528700965,3360,3360,3360,3360,0
|
|
20230705,130500,528700965,3360,3360,3360,3360,8324
|
|
20230705,130400,500732325,3360,3360,3360,3360,1676
|
|
20230705,130300,495100965,3360,3360,3360,3360,0
|
|
20230705,130200,495100965,3360,3360,3360,3360,60
|
|
20230705,130100,494899365,3360,3360,3360,3360,460
|
|
20230705,130000,493353765,3360,3360,3360,3360,4
|
|
20230705,125900,493340325,3355,3370,3370,3355,9620
|
|
20230705,125800,461024000,3370,3370,3370,3370,353
|
|
20230705,125700,459834390,3370,3370,3370,3370,350
|
|
20230705,125600,458654890,3370,3370,3370,3370,23
|
|
20230705,125500,458577380,3360,3360,3365,3360,445
|
|
20230705,125400,457081805,3360,3360,3360,3360,38
|
|
20230705,125300,456954125,3360,3360,3360,3360,1886
|
|
20230705,125200,450617165,3360,3365,3365,3360,2795
|
|
20230705,125100,441217595,3375,3375,3375,3375,33
|
|
20230705,125000,441106220,3370,3370,3370,3370,0
|
|
20230705,124900,441106220,3370,3370,3370,3370,15
|
|
20230705,124800,441055670,3375,3375,3375,3375,0
|
|
20230705,124700,441055670,3375,3375,3375,3375,156
|
|
20230705,124600,440529170,3375,3375,3375,3375,3000
|
|
20230705,124500,430404170,3375,3375,3375,3375,98
|
|
20230705,124400,430073420,3365,3365,3365,3365,0
|
|
20230705,124300,430073420,3365,3365,3365,3365,25
|
|
20230705,124200,429989295,3375,3375,3375,3375,24
|
|
20230705,124100,429908295,3365,3365,3365,3365,678
|
|
20230705,124000,427626825,3365,3365,3365,3365,37
|
|
20230705,123900,427502320,3365,3365,3365,3365,36
|
|
20230705,123800,427381180,3365,3365,3365,3365,249
|
|
20230705,123700,426543295,3365,3365,3365,3365,104
|
|
20230705,123600,426193335,3365,3365,3365,3365,0
|
|
20230705,123500,426193335,3365,3365,3365,3365,0
|
|
20230705,123400,426193335,3365,3365,3365,3365,0
|
|
20230705,123300,426193335,3365,3365,3365,3365,417
|
|
20230705,123200,424790130,3365,3365,3365,3365,383
|
|
20230705,123100,423501335,3375,3370,3375,3370,200
|
|
20230705,123000,422827305,3370,3370,3370,3370,0
|
|
20230705,122900,422827305,3370,3370,3370,3370,1889
|
|
20230705,122800,416461375,3375,3375,3375,3375,4
|
|
20230705,122700,416447875,3380,3380,3380,3380,0
|
|
20230705,122600,416447875,3380,3380,3380,3380,0
|
|
20230705,122500,416447875,3380,3380,3380,3380,48
|
|
20230705,122400,416285635,3380,3380,3380,3380,500
|
|
20230705,122300,414595635,3375,3375,3375,3375,100
|
|
20230705,122200,414258135,3370,3370,3370,3370,0
|
|
20230705,122100,414258135,3370,3370,3370,3370,1
|
|
20230705,122000,414254765,3380,3380,3380,3380,0
|
|
20230705,121900,414254765,3380,3380,3380,3380,0
|
|
20230705,121800,414254765,3380,3380,3380,3380,88
|
|
20230705,121700,413957325,3370,3370,3370,3370,131
|
|
20230705,121600,413515855,3370,3370,3370,3370,0
|
|
20230705,121500,413515855,3370,3370,3370,3370,297
|
|
20230705,121400,412514965,3370,3370,3370,3370,0
|
|
20230705,121300,412514965,3370,3370,3370,3370,10
|
|
20230705,121200,412481265,3370,3370,3370,3370,0
|
|
20230705,121100,412481265,3370,3370,3370,3370,250
|
|
20230705,121000,411638765,3365,3365,3365,3365,0
|
|
20230705,120900,411638765,3365,3365,3365,3365,0
|
|
20230705,120800,411638765,3365,3365,3365,3365,715
|
|
20230705,120700,409232790,3380,3380,3380,3380,0
|
|
20230705,120600,409232790,3380,3380,3380,3380,0
|
|
20230705,120500,409232790,3380,3380,3380,3380,8
|
|
20230705,120400,409205750,3365,3365,3365,3365,0
|
|
20230705,120300,409205750,3365,3365,3365,3365,359
|
|
20230705,120200,407997715,3360,3365,3365,3360,1059
|
|
20230705,120100,404439270,3360,3365,3365,3360,395
|
|
20230705,120000,403111570,3365,3365,3365,3365,0
|
|
20230705,115900,403111570,3365,3365,3365,3365,527
|
|
20230705,115800,401338215,3355,3355,3355,3355,8695
|
|
20230705,115700,372166490,3355,3355,3355,3355,0
|
|
20230705,115600,372166490,3355,3355,3355,3355,0
|
|
20230705,115500,372166490,3355,3355,3355,3355,1003
|
|
20230705,115400,368801425,3355,3355,3355,3355,0
|
|
20230705,115300,368801425,3355,3355,3355,3355,382
|
|
20230705,115200,367519815,3355,3355,3355,3355,3
|
|
20230705,115100,367509750,3355,3355,3355,3355,59
|
|
20230705,115000,367311805,3355,3355,3355,3355,501
|
|
20230705,114900,365630950,3360,3360,3360,3360,5
|
|
20230705,114800,365614150,3360,3360,3360,3360,224
|
|
20230705,114700,364861510,3360,3360,3360,3360,0
|
|
20230705,114600,364861510,3360,3360,3360,3360,148
|
|
20230705,114500,364364230,3360,3360,3360,3360,4
|
|
20230705,114400,364350790,3360,3360,3360,3360,51
|
|
20230705,114300,364179430,3355,3360,3360,3355,538
|
|
20230705,114200,362374390,3360,3360,3360,3360,26
|
|
20230705,114100,362287030,3360,3360,3360,3360,4879
|
|
20230705,114000,345893590,3360,3365,3365,3360,721
|
|
20230705,113900,343467925,3365,3365,3365,3365,500
|
|
20230705,113800,341785425,3365,3365,3365,3365,647
|
|
20230705,113700,339608270,3380,3380,3380,3380,1
|
|
20230705,113600,339604890,3370,3370,3370,3370,1
|
|
20230705,113500,339601520,3370,3370,3370,3370,0
|
|
20230705,113400,339601520,3370,3370,3370,3370,507
|
|
20230705,113300,337892930,3370,3380,3380,3365,845
|
|
20230705,113200,335046260,3370,3375,3375,3370,35
|
|
20230705,113100,334928285,3370,3370,3370,3370,0
|
|
20230705,113000,334928285,3370,3370,3370,3370,0
|
|
20230705,112900,334928285,3370,3370,3370,3370,0
|
|
20230705,112800,334928285,3370,3370,3370,3370,5
|
|
20230705,112700,334911435,3365,3365,3365,3365,1
|
|
20230705,112600,334908070,3365,3365,3365,3365,55
|
|
20230705,112500,334722995,3365,3370,3370,3365,96
|
|
20230705,112400,334399700,3370,3370,3370,3370,616
|
|
20230705,112300,332323780,3370,3375,3375,3370,50
|
|
20230705,112200,332155275,3385,3385,3385,3385,0
|
|
20230705,112100,332155275,3385,3385,3385,3385,0
|
|
20230705,112000,332155275,3385,3385,3385,3385,1
|
|
20230705,111900,332151890,3385,3385,3385,3385,111
|
|
20230705,111800,331776155,3385,3380,3385,3380,529
|
|
20230705,111700,329986990,3370,3370,3370,3370,0
|
|
20230705,111600,329986990,3370,3370,3370,3370,221
|
|
20230705,111500,329242220,3365,3365,3370,3365,258
|
|
20230705,111400,328373730,3370,3370,3370,3370,0
|
|
20230705,111300,328373730,3370,3370,3370,3370,175
|
|
20230705,111200,327783980,3370,3370,3370,3370,0
|
|
20230705,111100,327783980,3370,3370,3370,3370,598
|
|
20230705,111000,325768720,3370,3370,3370,3370,711
|
|
20230705,110900,323372650,3370,3370,3370,3370,0
|
|
20230705,110800,323372650,3370,3370,3370,3370,0
|
|
20230705,110700,323372650,3370,3370,3370,3370,150
|
|
20230705,110600,322867150,3370,3370,3370,3370,0
|
|
20230705,110500,322867150,3370,3370,3370,3370,6
|
|
20230705,110400,322846930,3370,3370,3370,3370,157
|
|
20230705,110300,322317840,3370,3370,3370,3370,391
|
|
20230705,110200,321000170,3385,3385,3385,3385,0
|
|
20230705,110100,321000170,3385,3385,3385,3385,20
|
|
20230705,110000,320932470,3385,3385,3385,3385,0
|
|
20230705,105900,320932470,3385,3360,3385,3350,5059
|
|
20230705,105800,303952355,3360,3385,3385,3360,15195
|
|
20230705,105700,252699155,3385,3385,3385,3385,0
|
|
20230705,105600,252699155,3385,3385,3385,3385,0
|
|
20230705,105500,252699155,3385,3380,3385,3380,78
|
|
20230705,105400,252435165,3380,3380,3380,3380,350
|
|
20230705,105300,251252165,3385,3385,3385,3385,1
|
|
20230705,105200,251248780,3385,3375,3385,3375,240
|
|
20230705,105100,250438750,3375,3375,3375,3375,0
|
|
20230705,105000,250438750,3375,3380,3380,3375,1180
|
|
20230705,104900,246454310,3380,3385,3385,3380,1101
|
|
20230705,104800,242728925,3380,3380,3380,3380,1999
|
|
20230705,104700,235972305,3385,3385,3385,3385,71
|
|
20230705,104600,235731970,3385,3385,3385,3385,185
|
|
20230705,104500,235105745,3380,3380,3380,3380,0
|
|
20230705,104400,235105745,3380,3380,3380,3380,62
|
|
20230705,104300,234896185,3380,3385,3385,3380,2680
|
|
20230705,104200,225835735,3385,3385,3385,3385,691
|
|
20230705,104100,223496700,3390,3390,3390,3390,50
|
|
20230705,104000,223327200,3390,3390,3390,3390,0
|
|
20230705,103900,223327200,3390,3390,3390,3390,20
|
|
20230705,103800,223259400,3390,3390,3390,3390,6
|
|
20230705,103700,223239060,3380,3380,3380,3380,102
|
|
20230705,103600,222894300,3380,3380,3380,3380,102
|
|
20230705,103500,222549540,3380,3380,3380,3380,1387
|
|
20230705,103400,217861480,3380,3390,3390,3380,414
|
|
20230705,103300,216458120,3380,3380,3380,3380,0
|
|
20230705,103200,216458120,3380,3390,3390,3380,340
|
|
20230705,103100,215307520,3390,3390,3390,3390,46
|
|
20230705,103000,215151580,3390,3395,3395,3390,1536
|
|
20230705,102900,209944530,3395,3395,3395,3395,1
|
|
20230705,102800,209941135,3390,3390,3390,3390,0
|
|
20230705,102700,209941135,3390,3390,3390,3390,0
|
|
20230705,102600,209941135,3390,3395,3395,3390,230
|
|
20230705,102500,209160300,3395,3395,3395,3395,0
|
|
20230705,102400,209160300,3395,3400,3400,3395,302
|
|
20230705,102300,208135000,3395,3395,3395,3395,130
|
|
20230705,102200,207693650,3395,3395,3395,3395,58
|
|
20230705,102100,207496740,3395,3405,3405,3395,18
|
|
20230705,102000,207435550,3405,3405,3405,3405,27
|
|
20230705,101900,207343615,3405,3405,3405,3405,0
|
|
20230705,101800,207343615,3405,3405,3405,3405,5
|
|
20230705,101700,207326590,3395,3395,3395,3395,0
|
|
20230705,101600,207326590,3395,3395,3395,3395,0
|
|
20230705,101500,207326590,3395,3395,3395,3395,1673
|
|
20230705,101400,201646755,3390,3395,3395,3390,304
|
|
20230705,101300,200614720,3395,3395,3395,3395,1444
|
|
20230705,101200,195712340,3395,3395,3395,3395,200
|
|
20230705,101100,195033340,3400,3400,3400,3400,1024
|
|
20230705,101000,191551740,3400,3400,3400,3400,230
|
|
20230705,100900,190769740,3400,3400,3400,3400,20
|
|
20230705,100800,190701740,3400,3400,3400,3400,193
|
|
20230705,100700,190045540,3400,3380,3400,3380,87
|
|
20230705,100600,189750740,3380,3380,3380,3380,0
|
|
20230705,100500,189750740,3380,3380,3380,3380,96
|
|
20230705,100400,189426260,3380,3380,3380,3380,367
|
|
20230705,100300,188185800,3380,3385,3385,3380,1000
|
|
20230705,100200,184805315,3380,3380,3380,3380,20
|
|
20230705,100100,184737715,3380,3385,3385,3380,2634
|
|
20230705,100000,175829545,3385,3385,3385,3385,10
|
|
20230705,095900,175795695,3385,3385,3385,3385,0
|
|
20230705,095800,175795695,3385,3385,3385,3385,7
|
|
20230705,095700,175772000,3385,3390,3390,3385,4000
|
|
20230705,095600,162219280,3390,3390,3390,3390,0
|
|
20230705,095500,162219280,3390,3390,3390,3390,50
|
|
20230705,095400,162049780,3390,3390,3390,3390,657
|
|
20230705,095300,159822550,3390,3390,3390,3390,255
|
|
20230705,095200,158958100,3400,3400,3400,3390,1955
|
|
20230705,095100,152315300,3405,3405,3405,3405,1
|
|
20230705,095000,152311895,3405,3400,3405,3400,10
|
|
20230705,094900,152277850,3400,3400,3400,3400,0
|
|
20230705,094800,152277850,3400,3400,3400,3400,0
|
|
20230705,094700,152277850,3400,3400,3400,3400,300
|
|
20230705,094600,151257850,3400,3400,3400,3400,230
|
|
20230705,094500,150475850,3400,3395,3400,3395,49
|
|
20230705,094400,150309370,3395,3395,3395,3395,282
|
|
20230705,094300,149351980,3395,3395,3395,3395,0
|
|
20230705,094200,149351980,3395,3395,3395,3395,1
|
|
20230705,094100,149348585,3395,3410,3415,3395,6100
|
|
20230705,094000,128521630,3395,3400,3400,3395,231
|
|
20230705,093900,127736295,3400,3405,3405,3400,150
|
|
20230705,093800,127226280,3410,3410,3410,3410,6
|
|
20230705,093700,127205820,3400,3405,3405,3400,2570
|
|
20230705,093600,118458120,3405,3410,3410,3405,167
|
|
20230705,093500,117889075,3410,3410,3410,3405,437
|
|
20230705,093400,116398910,3410,3410,3410,3405,1377
|
|
20230705,093300,111704485,3410,3410,3410,3410,372
|
|
20230705,093200,110435965,3410,3410,3410,3405,1075
|
|
20230705,093100,106770230,3410,3410,3410,3410,2032
|
|
20230705,093000,99841110,3410,3410,3410,3410,2
|
|
20230705,092900,99834290,3410,3415,3415,3410,1634
|
|
20230705,092800,94261915,3415,3410,3415,3410,2800
|
|
20230705,092700,84709915,3415,3415,3415,3415,7
|
|
20230705,092600,84686010,3415,3410,3415,3410,1025
|
|
20230705,092500,81190510,3415,3410,3415,3410,332
|
|
20230705,092400,80057730,3410,3410,3410,3410,521
|
|
20230705,092300,78281120,3410,3410,3410,3405,236
|
|
20230705,092200,77477520,3405,3415,3415,3405,210
|
|
20230705,092100,76761685,3415,3415,3415,3415,0
|
|
20230705,092000,76761685,3415,3415,3415,3415,0
|
|
20230705,091900,76761685,3415,3415,3415,3415,79
|
|
20230705,091800,76491900,3415,3395,3415,3395,510
|
|
20230705,091700,74758255,3400,3400,3400,3400,2606
|
|
20230705,091600,65897855,3400,3400,3400,3400,1212
|
|
20230705,091500,61777055,3400,3400,3415,3400,377
|
|
20230705,091400,60494805,3400,3400,3400,3400,528
|
|
20230705,091300,58699605,3400,3415,3415,3400,1874
|
|
20230705,091200,52326715,3420,3420,3420,3420,35
|
|
20230705,091100,52207015,3420,3420,3425,3420,1954
|
|
20230705,091000,45524330,3420,3420,3425,3420,2516
|
|
20230705,090900,36918610,3420,3420,3425,3420,68
|
|
20230705,090800,36686040,3420,3425,3425,3420,219
|
|
20230705,090700,35936965,3425,3420,3425,3420,167
|
|
20230705,090600,35365045,3420,3425,3425,3420,807
|
|
20230705,090500,32604320,3420,3435,3435,3420,1379
|
|
20230705,090400,27886950,3420,3420,3420,3420,41
|
|
20230705,090300,27746730,3420,3420,3420,3420,320
|
|
20230705,090200,26652330,3420,3420,3440,3420,432
|
|
20230705,090100,25172730,3420,3405,3440,3385,3990
|
|
20230705,090000,11589860,3410,3450,3450,3410,3376
|