644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194100,732828390,3115,3115,3115,3115,1945
|
|
20230704,194000,732828390,3115,3115,3115,3115,0
|
|
20230704,193900,732828390,3115,3115,3115,3115,0
|
|
20230704,193800,732828390,3115,3115,3115,3115,0
|
|
20230704,193700,732828390,3115,3115,3115,3115,0
|
|
20230704,193600,732828390,3115,3115,3115,3115,0
|
|
20230704,193500,732828390,3115,3115,3115,3115,0
|
|
20230704,193400,732828390,3115,3115,3115,3115,0
|
|
20230704,193300,732828390,3115,3115,3115,3115,0
|
|
20230704,193200,732828390,3115,3115,3115,3115,0
|
|
20230704,193100,732828390,3115,3115,3115,3115,0
|
|
20230704,193000,732828390,3115,3115,3115,3115,0
|
|
20230704,192900,732828390,3115,3115,3115,3115,0
|
|
20230704,192800,732828390,3115,3115,3115,3115,0
|
|
20230704,192700,732828390,3115,3115,3115,3115,0
|
|
20230704,192600,732828390,3115,3115,3115,3115,0
|
|
20230704,192500,732828390,3115,3115,3115,3115,0
|
|
20230704,192400,732828390,3115,3115,3115,3115,0
|
|
20230704,192300,732828390,3115,3115,3115,3115,0
|
|
20230704,192200,732828390,3115,3115,3115,3115,0
|
|
20230704,192100,732828390,3115,3115,3115,3115,0
|
|
20230704,192000,732828390,3115,3115,3115,3115,0
|
|
20230704,191900,732828390,3115,3115,3115,3115,0
|
|
20230704,191800,732828390,3115,3115,3115,3115,0
|
|
20230704,191700,732828390,3115,3115,3115,3115,0
|
|
20230704,191600,732828390,3115,3115,3115,3115,0
|
|
20230704,191500,732828390,3115,3115,3115,3115,0
|
|
20230704,191400,732828390,3115,3115,3115,3115,0
|
|
20230704,191300,732828390,3115,3115,3115,3115,0
|
|
20230704,191200,732828390,3115,3115,3115,3115,0
|
|
20230704,191100,732828390,3115,3115,3115,3115,1945
|
|
20230704,191000,732828390,3115,3115,3115,3115,0
|
|
20230704,190900,732828390,3115,3115,3115,3115,0
|
|
20230704,190800,732828390,3115,3115,3115,3115,0
|
|
20230704,190700,732828390,3115,3115,3115,3115,0
|
|
20230704,190600,732828390,3115,3115,3115,3115,0
|
|
20230704,190500,732828390,3115,3115,3115,3115,0
|
|
20230704,190400,732828390,3115,3115,3115,3115,0
|
|
20230704,190300,732828390,3115,3115,3115,3115,0
|
|
20230704,190200,732828390,3115,3115,3115,3115,0
|
|
20230704,190100,732828390,3115,3115,3115,3115,0
|
|
20230704,190000,732828390,3115,3115,3115,3115,0
|
|
20230704,185900,732828390,3115,3115,3115,3115,0
|
|
20230704,185800,732828390,3115,3115,3115,3115,0
|
|
20230704,185700,732828390,3115,3115,3115,3115,0
|
|
20230704,185600,732828390,3115,3115,3115,3115,0
|
|
20230704,185500,732828390,3115,3115,3115,3115,0
|
|
20230704,185400,732828390,3115,3115,3115,3115,0
|
|
20230704,185300,732828390,3115,3115,3115,3115,0
|
|
20230704,185200,732828390,3115,3115,3115,3115,0
|
|
20230704,185100,732828390,3115,3115,3115,3115,0
|
|
20230704,185000,732828390,3115,3115,3115,3115,0
|
|
20230704,184900,732828390,3115,3115,3115,3115,0
|
|
20230704,184800,732828390,3115,3115,3115,3115,0
|
|
20230704,184700,732828390,3115,3115,3115,3115,0
|
|
20230704,184600,732828390,3115,3115,3115,3115,0
|
|
20230704,184500,732828390,3115,3115,3115,3115,0
|
|
20230704,184400,732828390,3115,3115,3115,3115,0
|
|
20230704,184300,732828390,3115,3115,3115,3115,0
|
|
20230704,184200,732828390,3115,3115,3115,3115,0
|
|
20230704,184100,732828390,3115,3115,3115,3115,1945
|
|
20230704,184000,732828390,3115,3115,3115,3115,0
|
|
20230704,183900,732828390,3115,3115,3115,3115,0
|
|
20230704,183800,732828390,3115,3115,3115,3115,0
|
|
20230704,183700,732828390,3115,3115,3115,3115,0
|
|
20230704,183600,732828390,3115,3115,3115,3115,0
|
|
20230704,183500,732828390,3115,3115,3115,3115,0
|
|
20230704,183400,732828390,3115,3115,3115,3115,0
|
|
20230704,183300,732828390,3115,3115,3115,3115,0
|
|
20230704,183200,732828390,3115,3115,3115,3115,0
|
|
20230704,183100,732828390,3115,3115,3115,3115,0
|
|
20230704,183000,732828390,3115,3115,3115,3115,0
|
|
20230704,182900,732828390,3115,3115,3115,3115,0
|
|
20230704,182800,732828390,3115,3115,3115,3115,0
|
|
20230704,182700,732828390,3115,3115,3115,3115,0
|
|
20230704,182600,732828390,3115,3115,3115,3115,0
|
|
20230704,182500,732828390,3115,3115,3115,3115,0
|
|
20230704,182400,732828390,3115,3115,3115,3115,0
|
|
20230704,182300,732828390,3115,3115,3115,3115,0
|
|
20230704,182200,732828390,3115,3115,3115,3115,0
|
|
20230704,182100,732828390,3115,3115,3115,3115,0
|
|
20230704,182000,732828390,3115,3115,3115,3115,0
|
|
20230704,181900,732828390,3115,3115,3115,3115,0
|
|
20230704,181800,732828390,3115,3115,3115,3115,0
|
|
20230704,181700,732828390,3115,3115,3115,3115,0
|
|
20230704,181600,732828390,3115,3115,3115,3115,0
|
|
20230704,181500,732828390,3115,3115,3115,3115,0
|
|
20230704,181400,732828390,3115,3115,3115,3115,0
|
|
20230704,181300,732828390,3115,3115,3115,3115,0
|
|
20230704,181200,732828390,3115,3115,3115,3115,0
|
|
20230704,181100,732828390,3115,3115,3115,3115,1945
|
|
20230704,181000,732828390,3115,3115,3115,3115,0
|
|
20230704,180900,732828390,3115,3115,3115,3115,0
|
|
20230704,180800,732828390,3115,3115,3115,3115,0
|
|
20230704,180700,732828390,3115,3115,3115,3115,0
|
|
20230704,180600,732828390,3115,3115,3115,3115,0
|
|
20230704,180500,732828390,3115,3115,3115,3115,0
|
|
20230704,180400,732828390,3115,3115,3115,3115,0
|
|
20230704,180300,732828390,3115,3115,3115,3115,0
|
|
20230704,180200,732828390,3115,3115,3115,3115,0
|
|
20230704,180100,732828390,3115,3115,3115,3115,0
|
|
20230704,180000,732828390,3115,3115,3115,3115,0
|
|
20230704,175900,732828390,3115,3115,3115,3115,0
|
|
20230704,175800,732828390,3115,3115,3115,3115,0
|
|
20230704,175700,732828390,3115,3115,3115,3115,0
|
|
20230704,175600,732828390,3115,3115,3115,3115,0
|
|
20230704,175500,732828390,3115,3115,3115,3115,0
|
|
20230704,175400,732828390,3115,3115,3115,3115,0
|
|
20230704,175300,732828390,3115,3115,3115,3115,0
|
|
20230704,175200,732828390,3115,3115,3115,3115,0
|
|
20230704,175100,732828390,3115,3115,3115,3115,0
|
|
20230704,175000,732828390,3115,3115,3115,3115,0
|
|
20230704,174900,732828390,3115,3115,3115,3115,0
|
|
20230704,174800,732828390,3115,3115,3115,3115,0
|
|
20230704,174700,732828390,3115,3115,3115,3115,0
|
|
20230704,174600,732828390,3115,3115,3115,3115,0
|
|
20230704,174500,732828390,3115,3115,3115,3115,0
|
|
20230704,174400,732828390,3115,3115,3115,3115,0
|
|
20230704,174300,732828390,3115,3115,3115,3115,0
|
|
20230704,174200,732828390,3115,3115,3115,3115,0
|
|
20230704,174100,732828390,3115,3115,3115,3115,1945
|
|
20230704,174000,732828390,3115,3115,3115,3115,0
|
|
20230704,173900,732828390,3115,3115,3115,3115,0
|
|
20230704,173800,732828390,3115,3115,3115,3115,0
|
|
20230704,173700,732828390,3115,3115,3115,3115,0
|
|
20230704,173600,732828390,3115,3115,3115,3115,0
|
|
20230704,173500,732828390,3115,3115,3115,3115,0
|
|
20230704,173400,732828390,3115,3115,3115,3115,0
|
|
20230704,173300,732828390,3115,3115,3115,3115,0
|
|
20230704,173200,732828390,3115,3115,3115,3115,0
|
|
20230704,173100,732828390,3115,3115,3115,3115,0
|
|
20230704,173000,732828390,3115,3115,3115,3115,0
|
|
20230704,172900,732828390,3115,3115,3115,3115,0
|
|
20230704,172800,732828390,3115,3115,3115,3115,0
|
|
20230704,172700,732828390,3115,3115,3115,3115,0
|
|
20230704,172600,732828390,3115,3115,3115,3115,0
|
|
20230704,172500,732828390,3115,3115,3115,3115,0
|
|
20230704,172400,732828390,3115,3115,3115,3115,0
|
|
20230704,172300,732828390,3115,3115,3115,3115,0
|
|
20230704,172200,732828390,3115,3115,3115,3115,0
|
|
20230704,172100,732828390,3115,3115,3115,3115,0
|
|
20230704,172000,732828390,3115,3115,3115,3115,0
|
|
20230704,171900,732828390,3115,3115,3115,3115,0
|
|
20230704,171800,732828390,3115,3115,3115,3115,0
|
|
20230704,171700,732828390,3115,3115,3115,3115,0
|
|
20230704,171600,732828390,3115,3115,3115,3115,0
|
|
20230704,171500,732828390,3115,3115,3115,3115,0
|
|
20230704,171400,732828390,3115,3115,3115,3115,0
|
|
20230704,171300,732828390,3115,3115,3115,3115,0
|
|
20230704,171200,732828390,3115,3115,3115,3115,0
|
|
20230704,171100,732828390,3115,3115,3115,3115,1945
|
|
20230704,171000,732828390,3115,3115,3115,3115,0
|
|
20230704,170900,732828390,3115,3115,3115,3115,0
|
|
20230704,170800,732828390,3115,3115,3115,3115,0
|
|
20230704,170700,732828390,3115,3115,3115,3115,0
|
|
20230704,170600,732828390,3115,3115,3115,3115,0
|
|
20230704,170500,732828390,3115,3115,3115,3115,0
|
|
20230704,170400,732828390,3115,3115,3115,3115,0
|
|
20230704,170300,732828390,3115,3115,3115,3115,0
|
|
20230704,170200,732828390,3115,3115,3115,3115,0
|
|
20230704,170100,732828390,3115,3115,3115,3115,0
|
|
20230704,170000,732828390,3115,3115,3115,3115,0
|
|
20230704,165900,732828390,3115,3115,3115,3115,0
|
|
20230704,165800,732828390,3115,3115,3115,3115,0
|
|
20230704,165700,732828390,3115,3115,3115,3115,0
|
|
20230704,165600,732828390,3115,3115,3115,3115,0
|
|
20230704,165500,732828390,3115,3115,3115,3115,0
|
|
20230704,165400,732828390,3115,3115,3115,3115,0
|
|
20230704,165300,732828390,3115,3115,3115,3115,0
|
|
20230704,165200,732828390,3115,3115,3115,3115,0
|
|
20230704,165100,732828390,3115,3115,3115,3115,0
|
|
20230704,165000,732828390,3115,3115,3115,3115,0
|
|
20230704,164900,732828390,3115,3115,3115,3115,0
|
|
20230704,164800,732828390,3115,3115,3115,3115,0
|
|
20230704,164700,732828390,3115,3115,3115,3115,0
|
|
20230704,164600,732828390,3115,3115,3115,3115,0
|
|
20230704,164500,732828390,3115,3115,3115,3115,0
|
|
20230704,164400,732828390,3115,3115,3115,3115,0
|
|
20230704,164300,732828390,3115,3115,3115,3115,0
|
|
20230704,164200,732828390,3115,3115,3115,3115,0
|
|
20230704,164100,732828390,3115,3115,3115,3115,1945
|
|
20230704,164000,732828390,3115,3115,3115,3115,0
|
|
20230704,163900,732828390,3115,3115,3115,3115,0
|
|
20230704,163800,732828390,3115,3115,3115,3115,0
|
|
20230704,163700,732828390,3115,3115,3115,3115,0
|
|
20230704,163600,732828390,3115,3115,3115,3115,0
|
|
20230704,163500,732828390,3115,3115,3115,3115,0
|
|
20230704,163400,732828390,3115,3115,3115,3115,0
|
|
20230704,163300,732828390,3115,3115,3115,3115,0
|
|
20230704,163200,732828390,3115,3115,3115,3115,0
|
|
20230704,163100,732828390,3115,3115,3115,3115,0
|
|
20230704,163000,732828390,3115,3115,3115,3115,0
|
|
20230704,162900,732828390,3115,3115,3115,3115,0
|
|
20230704,162800,732828390,3115,3115,3115,3115,0
|
|
20230704,162700,732828390,3115,3115,3115,3115,0
|
|
20230704,162600,732828390,3115,3115,3115,3115,0
|
|
20230704,162500,732828390,3115,3115,3115,3115,0
|
|
20230704,162400,732828390,3115,3115,3115,3115,0
|
|
20230704,162300,732828390,3115,3115,3115,3115,0
|
|
20230704,162200,732828390,3115,3115,3115,3115,0
|
|
20230704,162100,732828390,3115,3115,3115,3115,0
|
|
20230704,162000,732828390,3115,3115,3115,3115,0
|
|
20230704,161900,732828390,3115,3115,3115,3115,0
|
|
20230704,161800,732828390,3115,3115,3115,3115,0
|
|
20230704,161700,732828390,3115,3115,3115,3115,0
|
|
20230704,161600,732828390,3115,3115,3115,3115,0
|
|
20230704,161500,732828390,3115,3115,3115,3115,0
|
|
20230704,161400,732828390,3115,3115,3115,3115,0
|
|
20230704,161300,732828390,3115,3115,3115,3115,0
|
|
20230704,161200,732828390,3115,3115,3115,3115,0
|
|
20230704,161100,732828390,3115,3115,3115,3115,1945
|
|
20230704,161000,732828390,3115,3115,3115,3115,0
|
|
20230704,160900,732828390,3115,3115,3115,3115,0
|
|
20230704,160800,732828390,3115,3115,3115,3115,0
|
|
20230704,160700,732828390,3115,3115,3115,3115,0
|
|
20230704,160600,732828390,3115,3115,3115,3115,0
|
|
20230704,160500,732828390,3115,3115,3115,3115,0
|
|
20230704,160400,732828390,3115,3115,3115,3115,0
|
|
20230704,160300,732828390,3115,3115,3115,3115,0
|
|
20230704,160200,732828390,3115,3115,3115,3115,0
|
|
20230704,160100,732828390,3115,3115,3115,3115,0
|
|
20230704,160000,732828390,3115,3115,3115,3115,0
|
|
20230704,155900,732828390,3115,3115,3115,3115,0
|
|
20230704,155800,732828390,3115,3115,3115,3115,0
|
|
20230704,155700,732828390,3115,3115,3115,3115,0
|
|
20230704,155600,732828390,3115,3115,3115,3115,0
|
|
20230704,155500,732828390,3115,3115,3115,3115,0
|
|
20230704,155400,732828390,3115,3115,3115,3115,0
|
|
20230704,155300,732828390,3115,3115,3115,3115,0
|
|
20230704,155200,732828390,3115,3115,3115,3115,0
|
|
20230704,155100,732828390,3115,3115,3115,3115,0
|
|
20230704,155000,732828390,3115,3115,3115,3115,0
|
|
20230704,154900,732828390,3115,3115,3115,3115,0
|
|
20230704,154800,732828390,3115,3115,3115,3115,0
|
|
20230704,154700,732828390,3115,3115,3115,3115,0
|
|
20230704,154600,732828390,3115,3115,3115,3115,0
|
|
20230704,154500,732828390,3115,3115,3115,3115,0
|
|
20230704,154400,732828390,3115,3115,3115,3115,0
|
|
20230704,154300,732828390,3115,3115,3115,3115,0
|
|
20230704,154200,732828390,3115,3115,3115,3115,0
|
|
20230704,154100,732828390,3115,3115,3115,3115,1945
|
|
20230704,154000,732828390,3115,3115,3115,3115,0
|
|
20230704,153900,732828390,3115,3115,3115,3115,0
|
|
20230704,153800,732828390,3115,3115,3115,3115,0
|
|
20230704,153700,732828390,3115,3115,3115,3115,0
|
|
20230704,153600,732828390,3115,3115,3115,3115,0
|
|
20230704,153500,732828390,3115,3115,3115,3115,0
|
|
20230704,153400,732828390,3115,3115,3115,3115,0
|
|
20230704,153300,732828390,3115,3115,3115,3115,0
|
|
20230704,153200,732828390,3115,3115,3115,3115,0
|
|
20230704,153100,732828390,3115,3115,3115,3115,0
|
|
20230704,153000,732828390,3115,3115,3115,3115,1945
|
|
20230704,152900,726769715,3110,3110,3110,3110,0
|
|
20230704,152800,726769715,3110,3110,3110,3110,0
|
|
20230704,152700,726769715,3110,3110,3110,3110,0
|
|
20230704,152600,726769715,3110,3110,3110,3110,0
|
|
20230704,152500,726769715,3110,3110,3110,3110,0
|
|
20230704,152400,726769715,3110,3110,3110,3110,0
|
|
20230704,152300,726769715,3110,3110,3110,3110,0
|
|
20230704,152200,726769715,3110,3110,3110,3110,0
|
|
20230704,152100,726769715,3110,3110,3110,3110,0
|
|
20230704,152000,726769715,3110,3110,3110,3110,0
|
|
20230704,151900,726769715,3110,3110,3110,3110,1
|
|
20230704,151800,726766605,3100,3100,3100,3100,500
|
|
20230704,151700,725216605,3095,3095,3095,3095,0
|
|
20230704,151600,725216605,3095,3100,3100,3095,713
|
|
20230704,151500,723007650,3110,3110,3110,3110,200
|
|
20230704,151400,722385650,3110,3110,3110,3110,0
|
|
20230704,151300,722385650,3110,3110,3110,3110,42
|
|
20230704,151200,722255030,3115,3110,3115,3110,859
|
|
20230704,151100,719583535,3110,3110,3110,3110,100
|
|
20230704,151000,719272535,3110,3110,3110,3110,0
|
|
20230704,150900,719272535,3110,3110,3110,3110,0
|
|
20230704,150800,719272535,3110,3110,3110,3110,0
|
|
20230704,150700,719272535,3110,3110,3110,3110,100
|
|
20230704,150600,718961535,3110,3110,3110,3110,0
|
|
20230704,150500,718961535,3110,3095,3110,3095,23
|
|
20230704,150400,718890335,3115,3110,3115,3110,224
|
|
20230704,150300,718193690,3110,3110,3110,3110,321
|
|
20230704,150200,717195380,3110,3110,3110,3110,0
|
|
20230704,150100,717195380,3110,3100,3110,3095,189
|
|
20230704,150000,716609280,3100,3100,3100,3100,22
|
|
20230704,145900,716541080,3120,3120,3120,3120,0
|
|
20230704,145800,716541080,3120,3120,3120,3120,0
|
|
20230704,145700,716541080,3120,3115,3120,3115,4
|
|
20230704,145600,716528615,3100,3100,3100,3100,0
|
|
20230704,145500,716528615,3100,3100,3100,3100,3
|
|
20230704,145400,716519315,3120,3120,3120,3120,3770
|
|
20230704,145300,704756915,3120,3120,3120,3120,185
|
|
20230704,145200,704179715,3120,3120,3120,3120,1000
|
|
20230704,145100,701059715,3120,3120,3120,3120,1517
|
|
20230704,145000,696326675,3120,3110,3120,3105,460
|
|
20230704,144900,694894385,3110,3110,3110,3110,1203
|
|
20230704,144800,691153055,3110,3110,3110,3110,0
|
|
20230704,144700,691153055,3110,3110,3110,3110,207
|
|
20230704,144600,690509285,3115,3110,3115,3110,1193
|
|
20230704,144500,686798555,3110,3105,3110,3105,100
|
|
20230704,144400,686487565,3110,3110,3110,3110,0
|
|
20230704,144300,686487565,3110,3110,3110,3110,795
|
|
20230704,144200,684015115,3110,3110,3110,3110,0
|
|
20230704,144100,684015115,3110,3110,3110,3110,1
|
|
20230704,144000,684012005,3105,3105,3105,3105,200
|
|
20230704,143900,683391005,3110,3110,3110,3110,1
|
|
20230704,143800,683387895,3110,3110,3110,3080,131
|
|
20230704,143700,682981580,3105,3105,3105,3105,189
|
|
20230704,143600,682394735,3105,3105,3110,3105,501
|
|
20230704,143500,680838625,3105,3105,3105,3105,200
|
|
20230704,143400,680217625,3110,3100,3110,3100,768
|
|
20230704,143300,677836310,3105,3090,3105,3080,4287
|
|
20230704,143200,664611115,3095,3095,3095,3095,263
|
|
20230704,143100,663797130,3105,3105,3105,3105,0
|
|
20230704,143000,663797130,3105,3105,3105,3105,0
|
|
20230704,142900,663797130,3105,3105,3105,3105,0
|
|
20230704,142800,663797130,3105,3100,3105,3100,101
|
|
20230704,142700,663484025,3105,3105,3105,3105,0
|
|
20230704,142600,663484025,3105,3100,3105,3100,335
|
|
20230704,142500,662445520,3105,3105,3105,3105,262
|
|
20230704,142400,661632010,3120,3120,3120,3120,0
|
|
20230704,142300,661632010,3120,3120,3120,3120,0
|
|
20230704,142200,661632010,3120,3110,3120,3110,1528
|
|
20230704,142100,656879920,3120,3120,3120,3120,0
|
|
20230704,142000,656879920,3120,3120,3120,3120,0
|
|
20230704,141900,656879920,3120,3120,3120,3120,0
|
|
20230704,141800,656879920,3120,3120,3120,3120,1
|
|
20230704,141700,656876800,3105,3105,3105,3105,2
|
|
20230704,141600,656870590,3125,3125,3125,3125,10
|
|
20230704,141500,656839340,3125,3125,3125,3125,2
|
|
20230704,141400,656833090,3125,3125,3125,3125,1
|
|
20230704,141300,656829965,3125,3110,3125,3100,51
|
|
20230704,141200,656671795,3135,3130,3135,3115,3580
|
|
20230704,141100,645486190,3135,3135,3135,3135,77
|
|
20230704,141000,645244795,3140,3140,3140,3120,141
|
|
20230704,140900,644803340,3140,3135,3140,3135,216
|
|
20230704,140800,644125335,3135,3125,3135,3125,1020
|
|
20230704,140700,640933505,3120,3125,3130,3120,64
|
|
20230704,140600,640733750,3130,3120,3130,3120,679
|
|
20230704,140500,638614285,3135,3135,3135,3135,1500
|
|
20230704,140400,633911785,3135,3125,3135,3115,3021
|
|
20230704,140300,624449855,3130,3110,3130,3110,1167
|
|
20230704,140200,620797210,3130,3115,3130,3115,35
|
|
20230704,140100,620687970,3100,3090,3115,3090,20672
|
|
20230704,140000,556503815,3105,3095,3105,3080,14791
|
|
20230704,135900,510651140,3090,3090,3090,3090,100
|
|
20230704,135800,510342140,3090,3090,3090,3090,0
|
|
20230704,135700,510342140,3090,3080,3090,3080,1501
|
|
20230704,135600,505719050,3080,3080,3080,3080,1849
|
|
20230704,135500,500024130,3080,3080,3080,3080,151
|
|
20230704,135400,499559050,3080,3080,3080,3080,1
|
|
20230704,135300,499555970,3095,3095,3095,3095,0
|
|
20230704,135200,499555970,3095,3090,3095,3090,1002
|
|
20230704,135100,496456675,3090,3075,3090,3070,7
|
|
20230704,135000,496435125,3090,3090,3090,3090,20
|
|
20230704,134900,496373325,3090,3090,3090,3090,0
|
|
20230704,134800,496373325,3090,3090,3090,3090,0
|
|
20230704,134700,496373325,3090,3090,3090,3090,0
|
|
20230704,134600,496373325,3090,3090,3090,3090,464
|
|
20230704,134500,494939565,3090,3100,3100,3090,1538
|
|
20230704,134400,490187125,3095,3090,3095,3090,2001
|
|
20230704,134300,483994035,3095,3100,3100,3095,4946
|
|
20230704,134200,468665715,3095,3095,3095,3095,192
|
|
20230704,134100,468071475,3100,3095,3100,3095,8320
|
|
20230704,134000,442288480,3095,3080,3095,3080,5474
|
|
20230704,133900,425369690,3080,3080,3085,3080,9
|
|
20230704,133800,425341965,3085,3080,3085,3080,100
|
|
20230704,133700,425033500,3080,3085,3085,3080,111
|
|
20230704,133600,424691085,3085,3085,3085,3085,0
|
|
20230704,133500,424691085,3085,3085,3085,3085,22
|
|
20230704,133400,424623215,3090,3090,3090,3090,0
|
|
20230704,133300,424623215,3090,3090,3090,3090,0
|
|
20230704,133200,424623215,3090,3090,3090,3090,0
|
|
20230704,133100,424623215,3090,3090,3090,3090,0
|
|
20230704,133000,424623215,3090,3090,3090,3090,0
|
|
20230704,132900,424623215,3090,3090,3090,3090,0
|
|
20230704,132800,424623215,3090,3070,3090,3070,164
|
|
20230704,132700,424119695,3090,3090,3090,3090,0
|
|
20230704,132600,424119695,3090,3090,3090,3090,2
|
|
20230704,132500,424113515,3080,3080,3080,3080,977
|
|
20230704,132400,421104355,3090,3090,3090,3090,0
|
|
20230704,132300,421104355,3090,3085,3090,3085,829
|
|
20230704,132200,418546880,3085,3080,3085,3080,316
|
|
20230704,132100,417573590,3080,3080,3080,3080,0
|
|
20230704,132000,417573590,3080,3080,3080,3080,0
|
|
20230704,131900,417573590,3080,3075,3080,3070,6868
|
|
20230704,131800,396485735,3075,3080,3085,3075,1896
|
|
20230704,131700,390646050,3085,3080,3085,3080,502
|
|
20230704,131600,389099880,3085,3090,3090,3080,1429
|
|
20230704,131500,384696005,3090,3090,3095,3090,2158
|
|
20230704,131400,378022840,3090,3090,3090,3090,2
|
|
20230704,131300,378016660,3100,3085,3100,3085,31
|
|
20230704,131200,377920860,3080,3080,3095,3080,8425
|
|
20230704,131100,351919065,3080,3085,3085,3080,637
|
|
20230704,131000,349956860,3080,3085,3085,3080,852
|
|
20230704,130900,347332440,3085,3075,3085,3075,13673
|
|
20230704,130800,305217340,3075,3070,3075,3070,528
|
|
20230704,130700,303593865,3070,3070,3070,3070,0
|
|
20230704,130600,303593865,3070,3070,3070,3070,0
|
|
20230704,130500,303593865,3070,3070,3070,3070,29
|
|
20230704,130400,303504835,3070,3070,3070,3070,972
|
|
20230704,130300,300520795,3075,3075,3075,3070,15
|
|
20230704,130200,300474730,3080,3080,3080,3080,0
|
|
20230704,130100,300474730,3080,3070,3080,3070,802
|
|
20230704,130000,298012570,3065,3065,3065,3065,10
|
|
20230704,125900,297981920,3080,3080,3080,3080,0
|
|
20230704,125800,297981920,3080,3075,3080,3075,1357
|
|
20230704,125700,293807510,3080,3075,3080,3075,4878
|
|
20230704,125600,278805430,3075,3065,3075,3065,193
|
|
20230704,125500,278213855,3065,3060,3065,3060,6461
|
|
20230704,125400,258439275,3060,3055,3060,3055,925
|
|
20230704,125300,255610765,3055,3055,3055,3055,2
|
|
20230704,125200,255604655,3055,3050,3055,3050,5900
|
|
20230704,125100,237580160,3055,3055,3055,3055,0
|
|
20230704,125000,237580160,3055,3055,3055,3055,2
|
|
20230704,124900,237574050,3050,3055,3055,3050,5
|
|
20230704,124800,237558790,3055,3055,3055,3055,0
|
|
20230704,124700,237558790,3055,3055,3055,3055,50
|
|
20230704,124600,237406040,3055,3055,3055,3055,0
|
|
20230704,124500,237406040,3055,3055,3055,3055,0
|
|
20230704,124400,237406040,3055,3055,3055,3055,2
|
|
20230704,124300,237399930,3055,3055,3055,3055,10
|
|
20230704,124200,237369380,3055,3050,3055,3050,224
|
|
20230704,124100,236686170,3050,3050,3050,3050,0
|
|
20230704,124000,236686170,3050,3050,3050,3050,0
|
|
20230704,123900,236686170,3050,3050,3050,3050,2
|
|
20230704,123800,236680070,3050,3050,3050,3050,15
|
|
20230704,123700,236634320,3050,3050,3050,3050,250
|
|
20230704,123600,235871820,3050,3050,3050,3050,50
|
|
20230704,123500,235719320,3050,3050,3050,3050,52
|
|
20230704,123400,235560720,3055,3055,3055,3055,0
|
|
20230704,123300,235560720,3055,3055,3055,3055,0
|
|
20230704,123200,235560720,3055,3055,3055,3055,0
|
|
20230704,123100,235560720,3055,3055,3055,3055,0
|
|
20230704,123000,235560720,3055,3055,3055,3055,0
|
|
20230704,122900,235560720,3055,3045,3055,3045,5
|
|
20230704,122800,235545475,3050,3050,3050,3050,100
|
|
20230704,122700,235240475,3055,3055,3055,3055,0
|
|
20230704,122600,235240475,3055,3055,3055,3055,0
|
|
20230704,122500,235240475,3055,3055,3055,3055,0
|
|
20230704,122400,235240475,3055,3055,3055,3055,0
|
|
20230704,122300,235240475,3055,3055,3055,3055,0
|
|
20230704,122200,235240475,3055,3055,3055,3055,2002
|
|
20230704,122100,229124365,3055,3055,3055,3055,0
|
|
20230704,122000,229124365,3055,3055,3055,3055,3
|
|
20230704,121900,229115200,3055,3055,3055,3055,0
|
|
20230704,121800,229115200,3055,3055,3055,3055,0
|
|
20230704,121700,229115200,3055,3055,3055,3055,0
|
|
20230704,121600,229115200,3055,3055,3055,3055,0
|
|
20230704,121500,229115200,3055,3055,3055,3055,2
|
|
20230704,121400,229109090,3050,3050,3050,3050,0
|
|
20230704,121300,229109090,3050,3050,3050,3050,0
|
|
20230704,121200,229109090,3050,3050,3050,3050,928
|
|
20230704,121100,226278690,3055,3055,3055,3055,0
|
|
20230704,121000,226278690,3055,3055,3055,3055,0
|
|
20230704,120900,226278690,3055,3055,3055,3055,0
|
|
20230704,120800,226278690,3055,3050,3055,3050,1457
|
|
20230704,120700,221834820,3055,3050,3055,3050,72
|
|
20230704,120600,221615205,3055,3050,3055,3050,980
|
|
20230704,120500,218626200,3055,3055,3055,3055,0
|
|
20230704,120400,218626200,3055,3055,3055,3055,0
|
|
20230704,120300,218626200,3055,3055,3055,3055,0
|
|
20230704,120200,218626200,3055,3050,3055,3040,3948
|
|
20230704,120100,206600285,3050,3050,3050,3050,1845
|
|
20230704,120000,200973035,3050,3050,3050,3050,0
|
|
20230704,115900,200973035,3050,3045,3050,3045,36
|
|
20230704,115800,200863410,3050,3050,3050,3050,0
|
|
20230704,115700,200863410,3050,3050,3050,3050,0
|
|
20230704,115600,200863410,3050,3050,3050,3050,0
|
|
20230704,115500,200863410,3050,3050,3050,3050,0
|
|
20230704,115400,200863410,3050,3050,3050,3050,0
|
|
20230704,115300,200863410,3050,3050,3050,3050,0
|
|
20230704,115200,200863410,3050,3050,3050,3050,1
|
|
20230704,115100,200860360,3050,3050,3050,3050,1208
|
|
20230704,115000,197175960,3050,3050,3050,3050,40
|
|
20230704,114900,197053960,3050,3050,3050,3050,0
|
|
20230704,114800,197053960,3050,3050,3050,3050,0
|
|
20230704,114700,197053960,3050,3050,3050,3050,0
|
|
20230704,114600,197053960,3050,3050,3050,3050,0
|
|
20230704,114500,197053960,3050,3050,3050,3050,0
|
|
20230704,114400,197053960,3050,3050,3050,3050,0
|
|
20230704,114300,197053960,3050,3050,3050,3050,0
|
|
20230704,114200,197053960,3050,3050,3050,3050,0
|
|
20230704,114100,197053960,3050,3050,3050,3050,0
|
|
20230704,114000,197053960,3050,3050,3050,3050,0
|
|
20230704,113900,197053960,3050,3050,3050,3050,0
|
|
20230704,113800,197053960,3050,3050,3050,3050,0
|
|
20230704,113700,197053960,3050,3050,3050,3050,0
|
|
20230704,113600,197053960,3050,3050,3050,3050,0
|
|
20230704,113500,197053960,3050,3050,3050,3050,1
|
|
20230704,113400,197050910,3050,3050,3050,3050,0
|
|
20230704,113300,197050910,3050,3050,3050,3050,0
|
|
20230704,113200,197050910,3050,3050,3050,3050,0
|
|
20230704,113100,197050910,3050,3050,3050,3050,0
|
|
20230704,113000,197050910,3050,3045,3050,3045,1124
|
|
20230704,112900,193628325,3055,3055,3055,3055,1
|
|
20230704,112800,193625270,3055,3055,3055,3055,0
|
|
20230704,112700,193625270,3055,3055,3055,3055,1
|
|
20230704,112600,193622215,3050,3045,3050,3045,4030
|
|
20230704,112500,181330950,3045,3045,3045,3045,0
|
|
20230704,112400,181330950,3045,3045,3045,3045,0
|
|
20230704,112300,181330950,3045,3045,3045,3045,13
|
|
20230704,112200,181291365,3045,3045,3045,3045,0
|
|
20230704,112100,181291365,3045,3045,3045,3045,0
|
|
20230704,112000,181291365,3045,3045,3045,3045,0
|
|
20230704,111900,181291365,3045,3045,3045,3045,0
|
|
20230704,111800,181291365,3045,3045,3045,3045,0
|
|
20230704,111700,181291365,3045,3045,3045,3045,0
|
|
20230704,111600,181291365,3045,3045,3045,3045,0
|
|
20230704,111500,181291365,3045,3045,3045,3045,0
|
|
20230704,111400,181291365,3045,3045,3045,3045,1
|
|
20230704,111300,181288320,3040,3040,3040,3040,1018
|
|
20230704,111200,178193600,3050,3050,3050,3050,0
|
|
20230704,111100,178193600,3050,3050,3050,3050,0
|
|
20230704,111000,178193600,3050,3050,3050,3050,0
|
|
20230704,110900,178193600,3050,3050,3050,3050,0
|
|
20230704,110800,178193600,3050,3050,3050,3050,0
|
|
20230704,110700,178193600,3050,3050,3050,3050,0
|
|
20230704,110600,178193600,3050,3050,3050,3050,0
|
|
20230704,110500,178193600,3050,3050,3050,3050,0
|
|
20230704,110400,178193600,3050,3050,3050,3050,0
|
|
20230704,110300,178193600,3050,3035,3050,3025,1021
|
|
20230704,110200,175103045,3050,3050,3050,3050,0
|
|
20230704,110100,175103045,3050,3050,3050,3050,0
|
|
20230704,110000,175103045,3050,3050,3050,3050,0
|
|
20230704,105900,175103045,3050,3050,3050,3050,0
|
|
20230704,105800,175103045,3050,3050,3050,3050,0
|
|
20230704,105700,175103045,3050,3050,3050,3050,0
|
|
20230704,105600,175103045,3050,3050,3050,3050,0
|
|
20230704,105500,175103045,3050,3050,3050,3050,0
|
|
20230704,105400,175103045,3050,3050,3050,3050,0
|
|
20230704,105300,175103045,3050,3050,3050,3050,0
|
|
20230704,105200,175103045,3050,3050,3050,3050,0
|
|
20230704,105100,175103045,3050,3050,3050,3050,0
|
|
20230704,105000,175103045,3050,3050,3050,3050,0
|
|
20230704,104900,175103045,3050,3050,3050,3050,0
|
|
20230704,104800,175103045,3050,3045,3050,3030,365
|
|
20230704,104700,173997050,3045,3045,3045,3045,0
|
|
20230704,104600,173997050,3045,3045,3045,3045,0
|
|
20230704,104500,173997050,3045,3045,3045,3045,0
|
|
20230704,104400,173997050,3045,3045,3045,3045,0
|
|
20230704,104300,173997050,3045,3045,3045,3045,0
|
|
20230704,104200,173997050,3045,3045,3045,3045,0
|
|
20230704,104100,173997050,3045,3045,3045,3045,0
|
|
20230704,104000,173997050,3045,3030,3045,3030,22
|
|
20230704,103900,173930375,3050,3050,3050,3050,0
|
|
20230704,103800,173930375,3050,3050,3050,3050,0
|
|
20230704,103700,173930375,3050,3050,3050,3050,0
|
|
20230704,103600,173930375,3050,3050,3050,3050,0
|
|
20230704,103500,173930375,3050,3030,3050,3030,33
|
|
20230704,103400,173830360,3045,3035,3045,3030,3002
|
|
20230704,103300,164733200,3050,3050,3050,3050,0
|
|
20230704,103200,164733200,3050,3035,3050,3035,3992
|
|
20230704,103100,152617465,3040,3040,3040,3040,200
|
|
20230704,103000,152009465,3050,3050,3050,3050,0
|
|
20230704,102900,152009465,3050,3050,3050,3050,0
|
|
20230704,102800,152009465,3050,3050,3050,3050,0
|
|
20230704,102700,152009465,3050,3050,3050,3050,0
|
|
20230704,102600,152009465,3050,3050,3050,3050,0
|
|
20230704,102500,152009465,3050,3050,3050,3050,0
|
|
20230704,102400,152009465,3050,3045,3050,3045,1137
|
|
20230704,102300,148543710,3050,3050,3050,3050,0
|
|
20230704,102200,148543710,3050,3050,3050,3050,0
|
|
20230704,102100,148543710,3050,3050,3050,3050,0
|
|
20230704,102000,148543710,3050,3050,3050,3050,1
|
|
20230704,101900,148540660,3050,3050,3050,3050,2
|
|
20230704,101800,148534560,3050,3050,3050,3050,0
|
|
20230704,101700,148534560,3050,3050,3050,3050,0
|
|
20230704,101600,148534560,3050,3050,3050,3050,0
|
|
20230704,101500,148534560,3050,3035,3050,3035,21
|
|
20230704,101400,148470810,3050,3050,3050,3050,1
|
|
20230704,101300,148467760,3035,3035,3035,3035,3660
|
|
20230704,101200,137359660,3040,3040,3040,3040,2732
|
|
20230704,101100,129054380,3050,3040,3050,3040,1501
|
|
20230704,101000,124491330,3050,3050,3050,3050,2
|
|
20230704,100900,124485230,3050,3050,3050,3050,0
|
|
20230704,100800,124485230,3050,3040,3050,3040,19
|
|
20230704,100700,124427460,3050,3050,3050,3050,0
|
|
20230704,100600,124427460,3050,3050,3050,3050,5
|
|
20230704,100500,124412210,3050,3045,3050,3045,1088
|
|
20230704,100400,121099245,3050,3050,3050,3050,0
|
|
20230704,100300,121099245,3050,3050,3050,3050,0
|
|
20230704,100200,121099245,3050,3055,3055,3050,3456
|
|
20230704,100100,110556385,3065,3065,3065,3065,0
|
|
20230704,100000,110556385,3065,3065,3065,3065,0
|
|
20230704,095900,110556385,3065,3055,3065,3055,57
|
|
20230704,095800,110382240,3065,3065,3065,3065,0
|
|
20230704,095700,110382240,3065,3065,3065,3065,0
|
|
20230704,095600,110382240,3065,3065,3065,3065,2
|
|
20230704,095500,110376110,3065,3065,3065,3065,376
|
|
20230704,095400,109223670,3065,3055,3065,3055,37
|
|
20230704,095300,109110595,3065,3065,3065,3065,0
|
|
20230704,095200,109110595,3065,3065,3065,3065,0
|
|
20230704,095100,109110595,3065,3055,3065,3055,17
|
|
20230704,095000,109058640,3065,3065,3065,3065,0
|
|
20230704,094900,109058640,3065,3065,3065,3065,0
|
|
20230704,094800,109058640,3065,3065,3065,3065,327
|
|
20230704,094700,108056385,3055,3060,3060,3055,3056
|
|
20230704,094600,98716525,3070,3070,3070,3070,361
|
|
20230704,094500,97608255,3070,3070,3070,3070,0
|
|
20230704,094400,97608255,3070,3070,3070,3070,0
|
|
20230704,094300,97608255,3070,3070,3070,3070,2
|
|
20230704,094200,97602115,3060,3060,3060,3060,354
|
|
20230704,094100,96518875,3070,3060,3070,3060,1503
|
|
20230704,094000,91919675,3075,3075,3075,3075,0
|
|
20230704,093900,91919675,3075,3075,3075,3075,0
|
|
20230704,093800,91919675,3075,3075,3075,3075,123
|
|
20230704,093700,91541450,3075,3075,3075,3075,5
|
|
20230704,093600,91526075,3075,3075,3075,3075,0
|
|
20230704,093500,91526075,3075,3075,3075,3075,0
|
|
20230704,093400,91526075,3075,3075,3075,3075,2
|
|
20230704,093300,91519925,3055,3075,3075,3055,1203
|
|
20230704,093200,87840845,3070,3070,3070,3070,1073
|
|
20230704,093100,84546735,3070,3065,3070,3060,4016
|
|
20230704,093000,72243165,3065,3065,3065,3065,0
|
|
20230704,092900,72243165,3065,3065,3065,3065,2
|
|
20230704,092800,72237035,3060,3055,3060,3045,6307
|
|
20230704,092700,52991100,3050,3050,3050,3050,1217
|
|
20230704,092600,49279250,3055,3055,3055,3055,1
|
|
20230704,092500,49276195,3055,3055,3055,3055,50
|
|
20230704,092400,49123445,3055,3055,3055,3055,302
|
|
20230704,092300,48200835,3055,3055,3055,3055,510
|
|
20230704,092200,46642785,3060,3060,3060,3060,2
|
|
20230704,092100,46636665,3055,3055,3055,3055,2135
|
|
20230704,092000,40114240,3060,3060,3060,3060,0
|
|
20230704,091900,40114240,3060,3050,3060,3050,1257
|
|
20230704,091800,36279095,3060,3045,3060,3045,392
|
|
20230704,091700,35085425,3060,3060,3060,3060,1
|
|
20230704,091600,35082365,3060,3060,3060,3060,2
|
|
20230704,091500,35076245,3045,3050,3050,3045,1903
|
|
20230704,091400,29278095,3055,3055,3055,3055,0
|
|
20230704,091300,29278095,3055,3055,3055,3055,0
|
|
20230704,091200,29278095,3055,3050,3055,3050,354
|
|
20230704,091100,28198385,3055,3055,3055,3055,257
|
|
20230704,091000,27413250,3055,3050,3055,3050,804
|
|
20230704,090900,24961040,3065,3055,3065,3055,1004
|
|
20230704,090800,21893780,3065,3065,3065,3065,2
|
|
20230704,090700,21887650,3055,3065,3065,3055,137
|
|
20230704,090600,21469095,3060,3065,3065,3060,602
|
|
20230704,090500,19626965,3060,3060,3060,3060,1000
|
|
20230704,090400,16566965,3065,3065,3065,3065,2
|
|
20230704,090300,16560835,3055,3060,3060,3055,200
|
|
20230704,090200,15949710,3075,3070,3075,3065,1306
|
|
20230704,090100,11939780,3070,3090,3090,3070,350
|
|
20230704,090000,10861735,3085,3050,3145,3045,3528
|