656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195300,75358120,3475,3475,3475,3475,1195
|
|
20230703,195200,75358120,3475,3475,3475,3475,0
|
|
20230703,195100,75358120,3475,3475,3475,3475,0
|
|
20230703,195000,75358120,3475,3475,3475,3475,0
|
|
20230703,194900,75358120,3475,3475,3475,3475,0
|
|
20230703,194800,75358120,3475,3475,3475,3475,0
|
|
20230703,194700,75358120,3475,3475,3475,3475,0
|
|
20230703,194600,75358120,3475,3475,3475,3475,0
|
|
20230703,194500,75358120,3475,3475,3475,3475,0
|
|
20230703,194400,75358120,3475,3475,3475,3475,0
|
|
20230703,194300,75358120,3475,3475,3475,3475,0
|
|
20230703,194200,75358120,3475,3475,3475,3475,0
|
|
20230703,194100,75358120,3475,3475,3475,3475,0
|
|
20230703,194000,75358120,3475,3475,3475,3475,0
|
|
20230703,193900,75358120,3475,3475,3475,3475,0
|
|
20230703,193800,75358120,3475,3475,3475,3475,0
|
|
20230703,193700,75358120,3475,3475,3475,3475,0
|
|
20230703,193600,75358120,3475,3475,3475,3475,0
|
|
20230703,193500,75358120,3475,3475,3475,3475,0
|
|
20230703,193400,75358120,3475,3475,3475,3475,0
|
|
20230703,193300,75358120,3475,3475,3475,3475,0
|
|
20230703,193200,75358120,3475,3475,3475,3475,0
|
|
20230703,193100,75358120,3475,3475,3475,3475,0
|
|
20230703,193000,75358120,3475,3475,3475,3475,0
|
|
20230703,192900,75358120,3475,3475,3475,3475,0
|
|
20230703,192800,75358120,3475,3475,3475,3475,0
|
|
20230703,192700,75358120,3475,3475,3475,3475,0
|
|
20230703,192600,75358120,3475,3475,3475,3475,0
|
|
20230703,192500,75358120,3475,3475,3475,3475,0
|
|
20230703,192400,75358120,3475,3475,3475,3475,0
|
|
20230703,192300,75358120,3475,3475,3475,3475,1195
|
|
20230703,192200,75358120,3475,3475,3475,3475,0
|
|
20230703,192100,75358120,3475,3475,3475,3475,0
|
|
20230703,192000,75358120,3475,3475,3475,3475,0
|
|
20230703,191900,75358120,3475,3475,3475,3475,0
|
|
20230703,191800,75358120,3475,3475,3475,3475,0
|
|
20230703,191700,75358120,3475,3475,3475,3475,0
|
|
20230703,191600,75358120,3475,3475,3475,3475,0
|
|
20230703,191500,75358120,3475,3475,3475,3475,0
|
|
20230703,191400,75358120,3475,3475,3475,3475,0
|
|
20230703,191300,75358120,3475,3475,3475,3475,0
|
|
20230703,191200,75358120,3475,3475,3475,3475,0
|
|
20230703,191100,75358120,3475,3475,3475,3475,0
|
|
20230703,191000,75358120,3475,3475,3475,3475,0
|
|
20230703,190900,75358120,3475,3475,3475,3475,0
|
|
20230703,190800,75358120,3475,3475,3475,3475,0
|
|
20230703,190700,75358120,3475,3475,3475,3475,0
|
|
20230703,190600,75358120,3475,3475,3475,3475,0
|
|
20230703,190500,75358120,3475,3475,3475,3475,0
|
|
20230703,190400,75358120,3475,3475,3475,3475,0
|
|
20230703,190300,75358120,3475,3475,3475,3475,0
|
|
20230703,190200,75358120,3475,3475,3475,3475,0
|
|
20230703,190100,75358120,3475,3475,3475,3475,0
|
|
20230703,190000,75358120,3475,3475,3475,3475,0
|
|
20230703,185900,75358120,3475,3475,3475,3475,0
|
|
20230703,185800,75358120,3475,3475,3475,3475,0
|
|
20230703,185700,75358120,3475,3475,3475,3475,0
|
|
20230703,185600,75358120,3475,3475,3475,3475,0
|
|
20230703,185500,75358120,3475,3475,3475,3475,0
|
|
20230703,185400,75358120,3475,3475,3475,3475,0
|
|
20230703,185300,75358120,3475,3475,3475,3475,1195
|
|
20230703,185200,75358120,3475,3475,3475,3475,0
|
|
20230703,185100,75358120,3475,3475,3475,3475,0
|
|
20230703,185000,75358120,3475,3475,3475,3475,0
|
|
20230703,184900,75358120,3475,3475,3475,3475,0
|
|
20230703,184800,75358120,3475,3475,3475,3475,0
|
|
20230703,184700,75358120,3475,3475,3475,3475,0
|
|
20230703,184600,75358120,3475,3475,3475,3475,0
|
|
20230703,184500,75358120,3475,3475,3475,3475,0
|
|
20230703,184400,75358120,3475,3475,3475,3475,0
|
|
20230703,184300,75358120,3475,3475,3475,3475,0
|
|
20230703,184200,75358120,3475,3475,3475,3475,0
|
|
20230703,184100,75358120,3475,3475,3475,3475,0
|
|
20230703,184000,75358120,3475,3475,3475,3475,0
|
|
20230703,183900,75358120,3475,3475,3475,3475,0
|
|
20230703,183800,75358120,3475,3475,3475,3475,0
|
|
20230703,183700,75358120,3475,3475,3475,3475,0
|
|
20230703,183600,75358120,3475,3475,3475,3475,0
|
|
20230703,183500,75358120,3475,3475,3475,3475,0
|
|
20230703,183400,75358120,3475,3475,3475,3475,0
|
|
20230703,183300,75358120,3475,3475,3475,3475,0
|
|
20230703,183200,75358120,3475,3475,3475,3475,0
|
|
20230703,183100,75358120,3475,3475,3475,3475,0
|
|
20230703,183000,75358120,3475,3475,3475,3475,0
|
|
20230703,182900,75358120,3475,3475,3475,3475,0
|
|
20230703,182800,75358120,3475,3475,3475,3475,0
|
|
20230703,182700,75358120,3475,3475,3475,3475,0
|
|
20230703,182600,75358120,3475,3475,3475,3475,0
|
|
20230703,182500,75358120,3475,3475,3475,3475,0
|
|
20230703,182400,75358120,3475,3475,3475,3475,0
|
|
20230703,182300,75358120,3475,3475,3475,3475,1195
|
|
20230703,182200,75358120,3475,3475,3475,3475,0
|
|
20230703,182100,75358120,3475,3475,3475,3475,0
|
|
20230703,182000,75358120,3475,3475,3475,3475,0
|
|
20230703,181900,75358120,3475,3475,3475,3475,0
|
|
20230703,181800,75358120,3475,3475,3475,3475,0
|
|
20230703,181700,75358120,3475,3475,3475,3475,0
|
|
20230703,181600,75358120,3475,3475,3475,3475,0
|
|
20230703,181500,75358120,3475,3475,3475,3475,0
|
|
20230703,181400,75358120,3475,3475,3475,3475,0
|
|
20230703,181300,75358120,3475,3475,3475,3475,0
|
|
20230703,181200,75358120,3475,3475,3475,3475,0
|
|
20230703,181100,75358120,3475,3475,3475,3475,0
|
|
20230703,181000,75358120,3475,3475,3475,3475,0
|
|
20230703,180900,75358120,3475,3475,3475,3475,0
|
|
20230703,180800,75358120,3475,3475,3475,3475,0
|
|
20230703,180700,75358120,3475,3475,3475,3475,0
|
|
20230703,180600,75358120,3475,3475,3475,3475,0
|
|
20230703,180500,75358120,3475,3475,3475,3475,0
|
|
20230703,180400,75358120,3475,3475,3475,3475,0
|
|
20230703,180300,75358120,3475,3475,3475,3475,0
|
|
20230703,180200,75358120,3475,3475,3475,3475,0
|
|
20230703,180100,75358120,3475,3475,3475,3475,0
|
|
20230703,180000,75358120,3475,3475,3475,3475,0
|
|
20230703,175900,75358120,3475,3475,3475,3475,0
|
|
20230703,175800,75358120,3475,3475,3475,3475,0
|
|
20230703,175700,75358120,3475,3475,3475,3475,0
|
|
20230703,175600,75358120,3475,3475,3475,3475,0
|
|
20230703,175500,75358120,3475,3475,3475,3475,0
|
|
20230703,175400,75358120,3475,3475,3475,3475,0
|
|
20230703,175300,75358120,3475,3475,3475,3475,1195
|
|
20230703,175200,75358120,3475,3475,3475,3475,0
|
|
20230703,175100,75358120,3475,3475,3475,3475,0
|
|
20230703,175000,75358120,3475,3475,3475,3475,0
|
|
20230703,174900,75358120,3475,3475,3475,3475,0
|
|
20230703,174800,75358120,3475,3475,3475,3475,0
|
|
20230703,174700,75358120,3475,3475,3475,3475,0
|
|
20230703,174600,75358120,3475,3475,3475,3475,0
|
|
20230703,174500,75358120,3475,3475,3475,3475,0
|
|
20230703,174400,75358120,3475,3475,3475,3475,0
|
|
20230703,174300,75358120,3475,3475,3475,3475,0
|
|
20230703,174200,75358120,3475,3475,3475,3475,0
|
|
20230703,174100,75358120,3475,3475,3475,3475,0
|
|
20230703,174000,75358120,3475,3475,3475,3475,0
|
|
20230703,173900,75358120,3475,3475,3475,3475,0
|
|
20230703,173800,75358120,3475,3475,3475,3475,0
|
|
20230703,173700,75358120,3475,3475,3475,3475,0
|
|
20230703,173600,75358120,3475,3475,3475,3475,0
|
|
20230703,173500,75358120,3475,3475,3475,3475,0
|
|
20230703,173400,75358120,3475,3475,3475,3475,0
|
|
20230703,173300,75358120,3475,3475,3475,3475,0
|
|
20230703,173200,75358120,3475,3475,3475,3475,0
|
|
20230703,173100,75358120,3475,3475,3475,3475,0
|
|
20230703,173000,75358120,3475,3475,3475,3475,0
|
|
20230703,172900,75358120,3475,3475,3475,3475,0
|
|
20230703,172800,75358120,3475,3475,3475,3475,0
|
|
20230703,172700,75358120,3475,3475,3475,3475,0
|
|
20230703,172600,75358120,3475,3475,3475,3475,0
|
|
20230703,172500,75358120,3475,3475,3475,3475,0
|
|
20230703,172400,75358120,3475,3475,3475,3475,0
|
|
20230703,172300,75358120,3475,3475,3475,3475,1195
|
|
20230703,172200,75358120,3475,3475,3475,3475,0
|
|
20230703,172100,75358120,3475,3475,3475,3475,0
|
|
20230703,172000,75358120,3475,3475,3475,3475,0
|
|
20230703,171900,75358120,3475,3475,3475,3475,0
|
|
20230703,171800,75358120,3475,3475,3475,3475,0
|
|
20230703,171700,75358120,3475,3475,3475,3475,0
|
|
20230703,171600,75358120,3475,3475,3475,3475,0
|
|
20230703,171500,75358120,3475,3475,3475,3475,0
|
|
20230703,171400,75358120,3475,3475,3475,3475,0
|
|
20230703,171300,75358120,3475,3475,3475,3475,0
|
|
20230703,171200,75358120,3475,3475,3475,3475,0
|
|
20230703,171100,75358120,3475,3475,3475,3475,0
|
|
20230703,171000,75358120,3475,3475,3475,3475,0
|
|
20230703,170900,75358120,3475,3475,3475,3475,0
|
|
20230703,170800,75358120,3475,3475,3475,3475,0
|
|
20230703,170700,75358120,3475,3475,3475,3475,0
|
|
20230703,170600,75358120,3475,3475,3475,3475,0
|
|
20230703,170500,75358120,3475,3475,3475,3475,0
|
|
20230703,170400,75358120,3475,3475,3475,3475,0
|
|
20230703,170300,75358120,3475,3475,3475,3475,0
|
|
20230703,170200,75358120,3475,3475,3475,3475,0
|
|
20230703,170100,75358120,3475,3475,3475,3475,0
|
|
20230703,170000,75358120,3475,3475,3475,3475,0
|
|
20230703,165900,75358120,3475,3475,3475,3475,0
|
|
20230703,165800,75358120,3475,3475,3475,3475,0
|
|
20230703,165700,75358120,3475,3475,3475,3475,0
|
|
20230703,165600,75358120,3475,3475,3475,3475,0
|
|
20230703,165500,75358120,3475,3475,3475,3475,0
|
|
20230703,165400,75358120,3475,3475,3475,3475,0
|
|
20230703,165300,75358120,3475,3475,3475,3475,1195
|
|
20230703,165200,75358120,3475,3475,3475,3475,0
|
|
20230703,165100,75358120,3475,3475,3475,3475,0
|
|
20230703,165000,75358120,3475,3475,3475,3475,0
|
|
20230703,164900,75358120,3475,3475,3475,3475,0
|
|
20230703,164800,75358120,3475,3475,3475,3475,0
|
|
20230703,164700,75358120,3475,3475,3475,3475,0
|
|
20230703,164600,75358120,3475,3475,3475,3475,0
|
|
20230703,164500,75358120,3475,3475,3475,3475,0
|
|
20230703,164400,75358120,3475,3475,3475,3475,0
|
|
20230703,164300,75358120,3475,3475,3475,3475,0
|
|
20230703,164200,75358120,3475,3475,3475,3475,0
|
|
20230703,164100,75358120,3475,3475,3475,3475,0
|
|
20230703,164000,75358120,3475,3475,3475,3475,0
|
|
20230703,163900,75358120,3475,3475,3475,3475,0
|
|
20230703,163800,75358120,3475,3475,3475,3475,0
|
|
20230703,163700,75358120,3475,3475,3475,3475,0
|
|
20230703,163600,75358120,3475,3475,3475,3475,0
|
|
20230703,163500,75358120,3475,3475,3475,3475,0
|
|
20230703,163400,75358120,3475,3475,3475,3475,0
|
|
20230703,163300,75358120,3475,3475,3475,3475,0
|
|
20230703,163200,75358120,3475,3475,3475,3475,0
|
|
20230703,163100,75358120,3475,3475,3475,3475,0
|
|
20230703,163000,75358120,3475,3475,3475,3475,0
|
|
20230703,162900,75358120,3475,3475,3475,3475,0
|
|
20230703,162800,75358120,3475,3475,3475,3475,0
|
|
20230703,162700,75358120,3475,3475,3475,3475,0
|
|
20230703,162600,75358120,3475,3475,3475,3475,0
|
|
20230703,162500,75358120,3475,3475,3475,3475,0
|
|
20230703,162400,75358120,3475,3475,3475,3475,0
|
|
20230703,162300,75358120,3475,3475,3475,3475,1195
|
|
20230703,162200,75358120,3475,3475,3475,3475,0
|
|
20230703,162100,75358120,3475,3475,3475,3475,0
|
|
20230703,162000,75358120,3475,3475,3475,3475,0
|
|
20230703,161900,75358120,3475,3475,3475,3475,0
|
|
20230703,161800,75358120,3475,3475,3475,3475,0
|
|
20230703,161700,75358120,3475,3475,3475,3475,0
|
|
20230703,161600,75358120,3475,3475,3475,3475,0
|
|
20230703,161500,75358120,3475,3475,3475,3475,0
|
|
20230703,161400,75358120,3475,3475,3475,3475,0
|
|
20230703,161300,75358120,3475,3475,3475,3475,0
|
|
20230703,161200,75358120,3475,3475,3475,3475,0
|
|
20230703,161100,75358120,3475,3475,3475,3475,0
|
|
20230703,161000,75358120,3475,3475,3475,3475,0
|
|
20230703,160900,75358120,3475,3475,3475,3475,0
|
|
20230703,160800,75358120,3475,3475,3475,3475,0
|
|
20230703,160700,75358120,3475,3475,3475,3475,0
|
|
20230703,160600,75358120,3475,3475,3475,3475,0
|
|
20230703,160500,75358120,3475,3475,3475,3475,0
|
|
20230703,160400,75358120,3475,3475,3475,3475,0
|
|
20230703,160300,75358120,3475,3475,3475,3475,0
|
|
20230703,160200,75358120,3475,3475,3475,3475,0
|
|
20230703,160100,75358120,3475,3475,3475,3475,0
|
|
20230703,160000,75358120,3475,3475,3475,3475,0
|
|
20230703,155900,75358120,3475,3475,3475,3475,0
|
|
20230703,155800,75358120,3475,3475,3475,3475,0
|
|
20230703,155700,75358120,3475,3475,3475,3475,0
|
|
20230703,155600,75358120,3475,3475,3475,3475,0
|
|
20230703,155500,75358120,3475,3475,3475,3475,0
|
|
20230703,155400,75358120,3475,3475,3475,3475,0
|
|
20230703,155300,75358120,3475,3475,3475,3475,1195
|
|
20230703,155200,75358120,3475,3475,3475,3475,0
|
|
20230703,155100,75358120,3475,3475,3475,3475,0
|
|
20230703,155000,75358120,3475,3475,3475,3475,0
|
|
20230703,154900,75358120,3475,3475,3475,3475,0
|
|
20230703,154800,75358120,3475,3475,3475,3475,0
|
|
20230703,154700,75358120,3475,3475,3475,3475,0
|
|
20230703,154600,75358120,3475,3475,3475,3475,0
|
|
20230703,154500,75358120,3475,3475,3475,3475,0
|
|
20230703,154400,75358120,3475,3475,3475,3475,0
|
|
20230703,154300,75358120,3475,3475,3475,3475,0
|
|
20230703,154200,75358120,3475,3475,3475,3475,0
|
|
20230703,154100,75358120,3475,3475,3475,3475,0
|
|
20230703,154000,75358120,3475,3475,3475,3475,0
|
|
20230703,153900,75358120,3475,3475,3475,3475,0
|
|
20230703,153800,75358120,3475,3475,3475,3475,0
|
|
20230703,153700,75358120,3475,3475,3475,3475,0
|
|
20230703,153600,75358120,3475,3475,3475,3475,0
|
|
20230703,153500,75358120,3475,3475,3475,3475,0
|
|
20230703,153400,75358120,3475,3475,3475,3475,0
|
|
20230703,153300,75358120,3475,3475,3475,3475,0
|
|
20230703,153200,75358120,3475,3475,3475,3475,0
|
|
20230703,153100,75358120,3475,3475,3475,3475,0
|
|
20230703,153000,75358120,3475,3475,3475,3475,1195
|
|
20230703,152900,71205495,3460,3460,3460,3460,0
|
|
20230703,152800,71205495,3460,3460,3460,3460,0
|
|
20230703,152700,71205495,3460,3460,3460,3460,0
|
|
20230703,152600,71205495,3460,3460,3460,3460,0
|
|
20230703,152500,71205495,3460,3460,3460,3460,0
|
|
20230703,152400,71205495,3460,3460,3460,3460,0
|
|
20230703,152300,71205495,3460,3460,3460,3460,0
|
|
20230703,152200,71205495,3460,3460,3460,3460,0
|
|
20230703,152100,71205495,3460,3460,3460,3460,0
|
|
20230703,152000,71205495,3460,3460,3460,3460,0
|
|
20230703,151900,71205495,3460,3460,3460,3460,0
|
|
20230703,151800,71205495,3460,3460,3460,3460,0
|
|
20230703,151700,71205495,3460,3460,3460,3460,0
|
|
20230703,151600,71205495,3460,3460,3460,3460,28
|
|
20230703,151500,71108615,3460,3460,3460,3460,0
|
|
20230703,151400,71108615,3460,3460,3460,3460,11
|
|
20230703,151300,71070555,3455,3460,3460,3455,12
|
|
20230703,151200,71029040,3465,3465,3465,3465,0
|
|
20230703,151100,71029040,3465,3465,3465,3465,1
|
|
20230703,151000,71025575,3455,3455,3455,3455,0
|
|
20230703,150900,71025575,3455,3455,3455,3455,0
|
|
20230703,150800,71025575,3455,3460,3460,3455,430
|
|
20230703,150700,69539175,3470,3465,3470,3465,225
|
|
20230703,150600,68759425,3460,3460,3460,3460,100
|
|
20230703,150500,68413425,3455,3455,3455,3455,120
|
|
20230703,150400,67998825,3455,3455,3455,3455,0
|
|
20230703,150300,67998825,3455,3455,3455,3455,0
|
|
20230703,150200,67998825,3455,3455,3455,3455,10
|
|
20230703,150100,67964275,3460,3445,3460,3445,16
|
|
20230703,150000,67909090,3450,3445,3450,3445,227
|
|
20230703,145900,67126440,3450,3450,3450,3450,800
|
|
20230703,145800,64366440,3450,3450,3450,3450,1
|
|
20230703,145700,64362990,3450,3450,3450,3450,0
|
|
20230703,145600,64362990,3450,3450,3450,3450,0
|
|
20230703,145500,64362990,3450,3450,3450,3450,0
|
|
20230703,145400,64362990,3450,3450,3450,3450,1
|
|
20230703,145300,64359540,3435,3435,3435,3435,0
|
|
20230703,145200,64359540,3435,3435,3435,3435,0
|
|
20230703,145100,64359540,3435,3435,3435,3435,0
|
|
20230703,145000,64359540,3435,3435,3435,3435,0
|
|
20230703,144900,64359540,3435,3450,3450,3435,1000
|
|
20230703,144800,60923855,3455,3455,3455,3455,0
|
|
20230703,144700,60923855,3455,3455,3455,3455,0
|
|
20230703,144600,60923855,3455,3455,3455,3455,0
|
|
20230703,144500,60923855,3455,3455,3455,3455,0
|
|
20230703,144400,60923855,3455,3455,3455,3455,12
|
|
20230703,144300,60882395,3455,3455,3455,3455,0
|
|
20230703,144200,60882395,3455,3455,3455,3455,0
|
|
20230703,144100,60882395,3455,3455,3455,3455,0
|
|
20230703,144000,60882395,3455,3455,3455,3455,0
|
|
20230703,143900,60882395,3455,3455,3455,3455,0
|
|
20230703,143800,60882395,3455,3455,3455,3455,0
|
|
20230703,143700,60882395,3455,3455,3455,3455,0
|
|
20230703,143600,60882395,3455,3455,3455,3455,0
|
|
20230703,143500,60882395,3455,3455,3455,3455,0
|
|
20230703,143400,60882395,3455,3455,3455,3455,0
|
|
20230703,143300,60882395,3455,3455,3455,3455,0
|
|
20230703,143200,60882395,3455,3455,3455,3455,0
|
|
20230703,143100,60882395,3455,3455,3455,3455,0
|
|
20230703,143000,60882395,3455,3455,3455,3455,0
|
|
20230703,142900,60882395,3455,3455,3455,3455,0
|
|
20230703,142800,60882395,3455,3455,3455,3455,0
|
|
20230703,142700,60882395,3455,3455,3455,3455,0
|
|
20230703,142600,60882395,3455,3455,3455,3455,1
|
|
20230703,142500,60878940,3455,3455,3455,3455,0
|
|
20230703,142400,60878940,3455,3455,3455,3455,0
|
|
20230703,142300,60878940,3455,3455,3455,3455,0
|
|
20230703,142200,60878940,3455,3455,3455,3455,1
|
|
20230703,142100,60875485,3455,3455,3455,3455,2
|
|
20230703,142000,60868575,3455,3455,3455,3455,0
|
|
20230703,141900,60868575,3455,3455,3455,3455,18
|
|
20230703,141800,60806385,3450,3450,3450,3450,0
|
|
20230703,141700,60806385,3450,3450,3450,3450,100
|
|
20230703,141600,60461385,3450,3450,3450,3450,18
|
|
20230703,141500,60399285,3450,3450,3450,3450,0
|
|
20230703,141400,60399285,3450,3450,3450,3450,500
|
|
20230703,141300,58674285,3450,3455,3455,3450,100
|
|
20230703,141200,58329275,3455,3455,3455,3455,0
|
|
20230703,141100,58329275,3455,3455,3455,3455,0
|
|
20230703,141000,58329275,3455,3455,3455,3455,0
|
|
20230703,140900,58329275,3455,3455,3455,3455,0
|
|
20230703,140800,58329275,3455,3455,3455,3450,20
|
|
20230703,140700,58260180,3455,3455,3455,3455,0
|
|
20230703,140600,58260180,3455,3455,3455,3455,0
|
|
20230703,140500,58260180,3455,3455,3455,3455,0
|
|
20230703,140400,58260180,3455,3455,3455,3455,0
|
|
20230703,140300,58260180,3455,3455,3455,3455,0
|
|
20230703,140200,58260180,3455,3455,3455,3455,0
|
|
20230703,140100,58260180,3455,3455,3455,3455,0
|
|
20230703,140000,58260180,3455,3455,3455,3455,0
|
|
20230703,135900,58260180,3455,3455,3455,3455,0
|
|
20230703,135800,58260180,3455,3455,3455,3455,0
|
|
20230703,135700,58260180,3455,3455,3455,3455,0
|
|
20230703,135600,58260180,3455,3455,3455,3455,0
|
|
20230703,135500,58260180,3455,3455,3455,3455,0
|
|
20230703,135400,58260180,3455,3455,3455,3455,0
|
|
20230703,135300,58260180,3455,3455,3455,3455,0
|
|
20230703,135200,58260180,3455,3455,3455,3455,0
|
|
20230703,135100,58260180,3455,3455,3455,3455,0
|
|
20230703,135000,58260180,3455,3455,3455,3455,0
|
|
20230703,134900,58260180,3455,3455,3455,3455,0
|
|
20230703,134800,58260180,3455,3455,3455,3455,0
|
|
20230703,134700,58260180,3455,3465,3465,3455,12
|
|
20230703,134600,58218615,3465,3465,3465,3465,0
|
|
20230703,134500,58218615,3465,3465,3465,3465,0
|
|
20230703,134400,58218615,3465,3465,3465,3465,0
|
|
20230703,134300,58218615,3465,3465,3465,3465,0
|
|
20230703,134200,58218615,3465,3465,3465,3465,0
|
|
20230703,134100,58218615,3465,3465,3465,3465,0
|
|
20230703,134000,58218615,3465,3465,3465,3465,0
|
|
20230703,133900,58218615,3465,3465,3465,3465,0
|
|
20230703,133800,58218615,3465,3465,3465,3465,0
|
|
20230703,133700,58218615,3465,3465,3465,3465,0
|
|
20230703,133600,58218615,3465,3465,3465,3465,0
|
|
20230703,133500,58218615,3465,3465,3465,3465,0
|
|
20230703,133400,58218615,3465,3465,3465,3465,0
|
|
20230703,133300,58218615,3465,3465,3465,3465,0
|
|
20230703,133200,58218615,3465,3465,3465,3465,0
|
|
20230703,133100,58218615,3465,3465,3465,3465,0
|
|
20230703,133000,58218615,3465,3465,3465,3465,0
|
|
20230703,132900,58218615,3465,3465,3465,3465,0
|
|
20230703,132800,58218615,3465,3465,3465,3465,0
|
|
20230703,132700,58218615,3465,3465,3465,3465,0
|
|
20230703,132600,58218615,3465,3465,3465,3465,0
|
|
20230703,132500,58218615,3465,3465,3465,3465,0
|
|
20230703,132400,58218615,3465,3465,3465,3465,0
|
|
20230703,132300,58218615,3465,3465,3465,3465,0
|
|
20230703,132200,58218615,3465,3465,3465,3465,0
|
|
20230703,132100,58218615,3465,3465,3465,3465,0
|
|
20230703,132000,58218615,3465,3465,3465,3465,0
|
|
20230703,131900,58218615,3465,3465,3465,3465,0
|
|
20230703,131800,58218615,3465,3465,3465,3465,0
|
|
20230703,131700,58218615,3465,3465,3465,3465,0
|
|
20230703,131600,58218615,3465,3465,3465,3465,0
|
|
20230703,131500,58218615,3465,3465,3465,3465,0
|
|
20230703,131400,58218615,3465,3465,3465,3465,0
|
|
20230703,131300,58218615,3465,3465,3465,3465,0
|
|
20230703,131200,58218615,3465,3465,3465,3465,0
|
|
20230703,131100,58218615,3465,3465,3465,3465,1
|
|
20230703,131000,58215150,3465,3465,3465,3465,0
|
|
20230703,130900,58215150,3465,3465,3465,3465,0
|
|
20230703,130800,58215150,3465,3465,3465,3465,0
|
|
20230703,130700,58215150,3465,3465,3465,3465,0
|
|
20230703,130600,58215150,3465,3465,3465,3465,0
|
|
20230703,130500,58215150,3465,3465,3465,3465,0
|
|
20230703,130400,58215150,3465,3465,3465,3465,0
|
|
20230703,130300,58215150,3465,3465,3465,3465,1
|
|
20230703,130200,58211685,3465,3460,3465,3460,3
|
|
20230703,130100,58201300,3465,3465,3465,3465,0
|
|
20230703,130000,58201300,3465,3460,3465,3460,3
|
|
20230703,125900,58190915,3455,3455,3455,3455,70
|
|
20230703,125800,57949065,3465,3465,3465,3465,0
|
|
20230703,125700,57949065,3465,3465,3465,3465,0
|
|
20230703,125600,57949065,3465,3465,3465,3465,0
|
|
20230703,125500,57949065,3465,3465,3465,3465,0
|
|
20230703,125400,57949065,3465,3465,3465,3465,0
|
|
20230703,125300,57949065,3465,3465,3465,3465,0
|
|
20230703,125200,57949065,3465,3465,3465,3465,0
|
|
20230703,125100,57949065,3465,3465,3465,3465,0
|
|
20230703,125000,57949065,3465,3465,3465,3465,0
|
|
20230703,124900,57949065,3465,3465,3465,3465,0
|
|
20230703,124800,57949065,3465,3465,3465,3465,0
|
|
20230703,124700,57949065,3465,3465,3465,3465,0
|
|
20230703,124600,57949065,3465,3465,3465,3465,0
|
|
20230703,124500,57949065,3465,3465,3465,3465,0
|
|
20230703,124400,57949065,3465,3465,3465,3465,0
|
|
20230703,124300,57949065,3465,3465,3465,3465,1
|
|
20230703,124200,57945600,3460,3460,3460,3460,0
|
|
20230703,124100,57945600,3460,3460,3460,3460,0
|
|
20230703,124000,57945600,3460,3460,3460,3460,11
|
|
20230703,123900,57907540,3455,3455,3455,3455,0
|
|
20230703,123800,57907540,3455,3455,3455,3455,3
|
|
20230703,123700,57897175,3450,3450,3450,3450,29
|
|
20230703,123600,57797125,3450,3450,3450,3450,0
|
|
20230703,123500,57797125,3450,3450,3450,3450,0
|
|
20230703,123400,57797125,3450,3450,3450,3450,0
|
|
20230703,123300,57797125,3450,3450,3450,3450,0
|
|
20230703,123200,57797125,3450,3450,3450,3450,0
|
|
20230703,123100,57797125,3450,3435,3450,3435,2
|
|
20230703,123000,57790240,3420,3420,3420,3420,0
|
|
20230703,122900,57790240,3420,3420,3420,3420,892
|
|
20230703,122800,54739600,3405,3430,3430,3405,1483
|
|
20230703,122700,49667400,3435,3435,3435,3435,0
|
|
20230703,122600,49667400,3435,3435,3435,3435,0
|
|
20230703,122500,49667400,3435,3430,3435,3415,3945
|
|
20230703,122400,36163765,3445,3425,3445,3420,323
|
|
20230703,122300,35056900,3430,3430,3430,3430,0
|
|
20230703,122200,35056900,3430,3435,3435,3430,309
|
|
20230703,122100,33996780,3435,3450,3450,3435,201
|
|
20230703,122000,33306330,3440,3445,3445,3440,1857
|
|
20230703,121900,26917000,3450,3450,3450,3450,0
|
|
20230703,121800,26917000,3450,3455,3455,3450,365
|
|
20230703,121700,25657385,3455,3455,3455,3455,0
|
|
20230703,121600,25657385,3455,3455,3455,3455,0
|
|
20230703,121500,25657385,3455,3460,3460,3455,952
|
|
20230703,121400,22368100,3465,3465,3465,3465,0
|
|
20230703,121300,22368100,3465,3465,3465,3465,111
|
|
20230703,121200,21983485,3470,3470,3470,3470,0
|
|
20230703,121100,21983485,3470,3470,3470,3470,0
|
|
20230703,121000,21983485,3470,3470,3470,3470,0
|
|
20230703,120900,21983485,3470,3470,3470,3470,0
|
|
20230703,120800,21983485,3470,3470,3470,3470,0
|
|
20230703,120700,21983485,3470,3470,3470,3470,0
|
|
20230703,120600,21983485,3470,3470,3470,3470,0
|
|
20230703,120500,21983485,3470,3470,3470,3470,0
|
|
20230703,120400,21983485,3470,3470,3470,3470,0
|
|
20230703,120300,21983485,3470,3470,3470,3470,6
|
|
20230703,120200,21962665,3470,3470,3470,3470,0
|
|
20230703,120100,21962665,3470,3470,3470,3470,0
|
|
20230703,120000,21962665,3470,3470,3470,3470,0
|
|
20230703,115900,21962665,3470,3470,3470,3470,0
|
|
20230703,115800,21962665,3470,3470,3470,3470,0
|
|
20230703,115700,21962665,3470,3470,3470,3470,16
|
|
20230703,115600,21907145,3480,3470,3480,3470,49
|
|
20230703,115500,21736965,3470,3470,3470,3470,0
|
|
20230703,115400,21736965,3470,3470,3470,3470,0
|
|
20230703,115300,21736965,3470,3470,3470,3470,0
|
|
20230703,115200,21736965,3470,3470,3470,3470,72
|
|
20230703,115100,21487125,3480,3480,3480,3480,0
|
|
20230703,115000,21487125,3480,3480,3480,3480,0
|
|
20230703,114900,21487125,3480,3480,3480,3480,0
|
|
20230703,114800,21487125,3480,3480,3480,3480,0
|
|
20230703,114700,21487125,3480,3480,3480,3480,0
|
|
20230703,114600,21487125,3480,3480,3480,3480,75
|
|
20230703,114500,21226125,3480,3465,3480,3465,171
|
|
20230703,114400,20633460,3455,3470,3470,3455,555
|
|
20230703,114300,18714505,3475,3475,3475,3475,0
|
|
20230703,114200,18714505,3475,3475,3475,3475,0
|
|
20230703,114100,18714505,3475,3475,3475,3475,0
|
|
20230703,114000,18714505,3475,3475,3475,3475,0
|
|
20230703,113900,18714505,3475,3475,3475,3475,0
|
|
20230703,113800,18714505,3475,3475,3475,3475,0
|
|
20230703,113700,18714505,3475,3475,3475,3475,10
|
|
20230703,113600,18679755,3475,3475,3475,3475,16
|
|
20230703,113500,18624155,3480,3480,3480,3480,0
|
|
20230703,113400,18624155,3480,3480,3480,3480,0
|
|
20230703,113300,18624155,3480,3480,3480,3480,0
|
|
20230703,113200,18624155,3480,3480,3480,3480,0
|
|
20230703,113100,18624155,3480,3480,3480,3480,0
|
|
20230703,113000,18624155,3480,3480,3480,3480,16
|
|
20230703,112900,18568475,3475,3475,3475,3475,1
|
|
20230703,112800,18565000,3480,3480,3480,3480,0
|
|
20230703,112700,18565000,3480,3475,3480,3475,3
|
|
20230703,112600,18554565,3480,3480,3480,3480,13
|
|
20230703,112500,18509325,3475,3475,3475,3475,0
|
|
20230703,112400,18509325,3475,3475,3475,3475,0
|
|
20230703,112300,18509325,3475,3480,3480,3475,29
|
|
20230703,112200,18408500,3480,3475,3480,3475,86
|
|
20230703,112100,18109625,3480,3480,3480,3480,0
|
|
20230703,112000,18109625,3480,3480,3480,3480,10
|
|
20230703,111900,18074825,3475,3475,3475,3470,266
|
|
20230703,111800,17150600,3480,3480,3480,3480,0
|
|
20230703,111700,17150600,3480,3480,3480,3480,0
|
|
20230703,111600,17150600,3480,3480,3480,3480,0
|
|
20230703,111500,17150600,3480,3480,3480,3480,0
|
|
20230703,111400,17150600,3480,3480,3480,3480,0
|
|
20230703,111300,17150600,3480,3480,3480,3480,0
|
|
20230703,111200,17150600,3480,3480,3480,3480,0
|
|
20230703,111100,17150600,3480,3475,3480,3475,13
|
|
20230703,111000,17105410,3465,3470,3470,3465,389
|
|
20230703,110900,15757450,3475,3475,3475,3475,0
|
|
20230703,110800,15757450,3475,3475,3475,3475,0
|
|
20230703,110700,15757450,3475,3475,3475,3475,0
|
|
20230703,110600,15757450,3475,3475,3475,3475,0
|
|
20230703,110500,15757450,3475,3475,3475,3475,0
|
|
20230703,110400,15757450,3475,3475,3475,3475,0
|
|
20230703,110300,15757450,3475,3470,3475,3465,132
|
|
20230703,110200,15299895,3475,3475,3475,3475,161
|
|
20230703,110100,14740420,3480,3480,3480,3480,0
|
|
20230703,110000,14740420,3480,3480,3480,3480,33
|
|
20230703,105900,14625580,3475,3475,3475,3475,0
|
|
20230703,105800,14625580,3475,3475,3475,3475,0
|
|
20230703,105700,14625580,3475,3475,3475,3475,297
|
|
20230703,105600,13593505,3475,3475,3475,3475,0
|
|
20230703,105500,13593505,3475,3475,3475,3475,63
|
|
20230703,105400,13374580,3475,3475,3475,3475,0
|
|
20230703,105300,13374580,3475,3475,3475,3475,10
|
|
20230703,105200,13339830,3470,3470,3470,3470,5
|
|
20230703,105100,13322480,3475,3475,3475,3475,10
|
|
20230703,105000,13287730,3475,3475,3475,3475,1
|
|
20230703,104900,13284255,3470,3470,3475,3470,29
|
|
20230703,104800,13183620,3470,3470,3470,3470,2
|
|
20230703,104700,13176680,3475,3475,3475,3475,0
|
|
20230703,104600,13176680,3475,3475,3475,3475,100
|
|
20230703,104500,12829180,3475,3475,3475,3475,50
|
|
20230703,104400,12655430,3475,3475,3475,3475,0
|
|
20230703,104300,12655430,3475,3475,3475,3475,0
|
|
20230703,104200,12655430,3475,3470,3475,3470,5
|
|
20230703,104100,12638075,3475,3475,3475,3475,1
|
|
20230703,104000,12634600,3475,3475,3475,3475,0
|
|
20230703,103900,12634600,3475,3475,3475,3475,13
|
|
20230703,103800,12589425,3470,3470,3470,3470,11
|
|
20230703,103700,12551255,3470,3470,3470,3470,22
|
|
20230703,103600,12474915,3475,3470,3475,3470,21
|
|
20230703,103500,12401995,3470,3475,3475,3470,311
|
|
20230703,103400,11321325,3475,3475,3475,3475,0
|
|
20230703,103300,11321325,3475,3475,3475,3475,0
|
|
20230703,103200,11321325,3475,3475,3475,3475,0
|
|
20230703,103100,11321325,3475,3475,3475,3475,0
|
|
20230703,103000,11321325,3475,3475,3475,3475,0
|
|
20230703,102900,11321325,3475,3475,3475,3475,0
|
|
20230703,102800,11321325,3475,3475,3475,3475,0
|
|
20230703,102700,11321325,3475,3475,3475,3475,0
|
|
20230703,102600,11321325,3475,3475,3475,3475,0
|
|
20230703,102500,11321325,3475,3475,3475,3475,0
|
|
20230703,102400,11321325,3475,3475,3475,3475,0
|
|
20230703,102300,11321325,3475,3470,3475,3470,391
|
|
20230703,102200,9964265,3470,3465,3470,3465,225
|
|
20230703,102100,9183560,3470,3470,3470,3470,0
|
|
20230703,102000,9183560,3470,3470,3470,3470,330
|
|
20230703,101900,8038460,3470,3460,3470,3460,96
|
|
20230703,101800,7705680,3470,3470,3470,3470,0
|
|
20230703,101700,7705680,3470,3470,3470,3460,177
|
|
20230703,101600,7092580,3470,3455,3470,3455,386
|
|
20230703,101500,5755010,3460,3460,3460,3460,0
|
|
20230703,101400,5755010,3460,3460,3460,3460,0
|
|
20230703,101300,5755010,3460,3460,3460,3460,0
|
|
20230703,101200,5755010,3460,3460,3460,3460,0
|
|
20230703,101100,5755010,3460,3460,3460,3460,0
|
|
20230703,101000,5755010,3460,3460,3460,3460,4
|
|
20230703,100900,5741170,3465,3455,3465,3455,145
|
|
20230703,100800,5238850,3445,3445,3445,3445,0
|
|
20230703,100700,5238850,3445,3445,3445,3445,0
|
|
20230703,100600,5238850,3445,3445,3445,3445,0
|
|
20230703,100500,5238850,3445,3445,3445,3445,0
|
|
20230703,100400,5238850,3445,3445,3445,3445,0
|
|
20230703,100300,5238850,3445,3445,3445,3445,0
|
|
20230703,100200,5238850,3445,3445,3445,3445,0
|
|
20230703,100100,5238850,3445,3445,3445,3445,5
|
|
20230703,100000,5221625,3445,3445,3445,3445,280
|
|
20230703,095900,4257025,3445,3445,3445,3445,0
|
|
20230703,095800,4257025,3445,3445,3445,3445,0
|
|
20230703,095700,4257025,3445,3445,3445,3445,0
|
|
20230703,095600,4257025,3445,3445,3445,3445,0
|
|
20230703,095500,4257025,3445,3445,3445,3445,1
|
|
20230703,095400,4253580,3445,3445,3445,3445,0
|
|
20230703,095300,4253580,3445,3445,3445,3445,0
|
|
20230703,095200,4253580,3445,3445,3445,3445,13
|
|
20230703,095100,4208795,3440,3440,3440,3440,0
|
|
20230703,095000,4208795,3440,3440,3440,3440,0
|
|
20230703,094900,4208795,3440,3440,3440,3440,2
|
|
20230703,094800,4201915,3440,3440,3440,3440,2
|
|
20230703,094700,4195035,3440,3440,3440,3440,74
|
|
20230703,094600,3940475,3440,3440,3440,3440,0
|
|
20230703,094500,3940475,3440,3440,3440,3440,0
|
|
20230703,094400,3940475,3440,3440,3440,3440,0
|
|
20230703,094300,3940475,3440,3440,3440,3440,0
|
|
20230703,094200,3940475,3440,3430,3440,3430,7
|
|
20230703,094100,3916455,3440,3440,3440,3440,20
|
|
20230703,094000,3847655,3440,3440,3440,3440,0
|
|
20230703,093900,3847655,3440,3440,3440,3440,0
|
|
20230703,093800,3847655,3440,3440,3440,3440,0
|
|
20230703,093700,3847655,3440,3440,3440,3440,0
|
|
20230703,093600,3847655,3440,3440,3440,3440,0
|
|
20230703,093500,3847655,3440,3440,3440,3440,0
|
|
20230703,093400,3847655,3440,3435,3440,3435,30
|
|
20230703,093300,3744480,3435,3435,3435,3435,0
|
|
20230703,093200,3744480,3435,3435,3435,3435,0
|
|
20230703,093100,3744480,3435,3435,3435,3435,0
|
|
20230703,093000,3744480,3435,3435,3435,3435,0
|
|
20230703,092900,3744480,3435,3435,3435,3435,0
|
|
20230703,092800,3744480,3435,3435,3435,3435,0
|
|
20230703,092700,3744480,3435,3430,3435,3430,80
|
|
20230703,092600,3470060,3435,3435,3435,3435,0
|
|
20230703,092500,3470060,3435,3435,3435,3435,0
|
|
20230703,092400,3470060,3435,3435,3435,3435,0
|
|
20230703,092300,3470060,3435,3435,3435,3435,11
|
|
20230703,092200,3432275,3435,3435,3435,3435,0
|
|
20230703,092100,3432275,3435,3440,3460,3435,331
|
|
20230703,092000,2294860,3445,3445,3445,3445,0
|
|
20230703,091900,2294860,3445,3440,3445,3440,67
|
|
20230703,091800,2064105,3435,3435,3435,3435,8
|
|
20230703,091700,2036625,3420,3420,3420,3420,0
|
|
20230703,091600,2036625,3420,3420,3420,3420,0
|
|
20230703,091500,2036625,3420,3420,3420,3420,1
|
|
20230703,091400,2033205,3435,3435,3435,3435,0
|
|
20230703,091300,2033205,3435,3435,3435,3435,2
|
|
20230703,091200,2026335,3435,3435,3435,3435,0
|
|
20230703,091100,2026335,3435,3435,3435,3435,0
|
|
20230703,091000,2026335,3435,3435,3435,3435,0
|
|
20230703,090900,2026335,3435,3435,3435,3435,0
|
|
20230703,090800,2026335,3435,3435,3435,3435,0
|
|
20230703,090700,2026335,3435,3435,3435,3435,1
|
|
20230703,090600,2022900,3435,3435,3435,3435,0
|
|
20230703,090500,2022900,3435,3435,3435,3435,1
|
|
20230703,090400,2019465,3420,3420,3420,3420,0
|
|
20230703,090300,2019465,3420,3420,3420,3420,0
|
|
20230703,090200,2019465,3420,3420,3420,3420,22
|
|
20230703,090100,1944225,3445,3445,3445,3445,0
|
|
20230703,090000,1944225,3445,3420,3445,3420,568
|