667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200400,690607505,4095,4095,4095,4095,2687
|
|
20230705,200300,690607505,4095,4095,4095,4095,0
|
|
20230705,200200,690607505,4095,4095,4095,4095,0
|
|
20230705,200100,690607505,4095,4095,4095,4095,0
|
|
20230705,200000,690607505,4095,4095,4095,4095,0
|
|
20230705,195900,690607505,4095,4095,4095,4095,0
|
|
20230705,195800,690607505,4095,4095,4095,4095,0
|
|
20230705,195700,690607505,4095,4095,4095,4095,0
|
|
20230705,195600,690607505,4095,4095,4095,4095,0
|
|
20230705,195500,690607505,4095,4095,4095,4095,0
|
|
20230705,195400,690607505,4095,4095,4095,4095,0
|
|
20230705,195300,690607505,4095,4095,4095,4095,0
|
|
20230705,195200,690607505,4095,4095,4095,4095,0
|
|
20230705,195100,690607505,4095,4095,4095,4095,0
|
|
20230705,195000,690607505,4095,4095,4095,4095,0
|
|
20230705,194900,690607505,4095,4095,4095,4095,0
|
|
20230705,194800,690607505,4095,4095,4095,4095,0
|
|
20230705,194700,690607505,4095,4095,4095,4095,0
|
|
20230705,194600,690607505,4095,4095,4095,4095,0
|
|
20230705,194500,690607505,4095,4095,4095,4095,0
|
|
20230705,194400,690607505,4095,4095,4095,4095,0
|
|
20230705,194300,690607505,4095,4095,4095,4095,0
|
|
20230705,194200,690607505,4095,4095,4095,4095,0
|
|
20230705,194100,690607505,4095,4095,4095,4095,0
|
|
20230705,194000,690607505,4095,4095,4095,4095,0
|
|
20230705,193900,690607505,4095,4095,4095,4095,0
|
|
20230705,193800,690607505,4095,4095,4095,4095,0
|
|
20230705,193700,690607505,4095,4095,4095,4095,0
|
|
20230705,193600,690607505,4095,4095,4095,4095,0
|
|
20230705,193500,690607505,4095,4095,4095,4095,0
|
|
20230705,193400,690607505,4095,4095,4095,4095,2687
|
|
20230705,193300,690607505,4095,4095,4095,4095,0
|
|
20230705,193200,690607505,4095,4095,4095,4095,0
|
|
20230705,193100,690607505,4095,4095,4095,4095,0
|
|
20230705,193000,690607505,4095,4095,4095,4095,0
|
|
20230705,192900,690607505,4095,4095,4095,4095,0
|
|
20230705,192800,690607505,4095,4095,4095,4095,0
|
|
20230705,192700,690607505,4095,4095,4095,4095,0
|
|
20230705,192600,690607505,4095,4095,4095,4095,0
|
|
20230705,192500,690607505,4095,4095,4095,4095,0
|
|
20230705,192400,690607505,4095,4095,4095,4095,0
|
|
20230705,192300,690607505,4095,4095,4095,4095,0
|
|
20230705,192200,690607505,4095,4095,4095,4095,0
|
|
20230705,192100,690607505,4095,4095,4095,4095,0
|
|
20230705,192000,690607505,4095,4095,4095,4095,0
|
|
20230705,191900,690607505,4095,4095,4095,4095,0
|
|
20230705,191800,690607505,4095,4095,4095,4095,0
|
|
20230705,191700,690607505,4095,4095,4095,4095,0
|
|
20230705,191600,690607505,4095,4095,4095,4095,0
|
|
20230705,191500,690607505,4095,4095,4095,4095,0
|
|
20230705,191400,690607505,4095,4095,4095,4095,0
|
|
20230705,191300,690607505,4095,4095,4095,4095,0
|
|
20230705,191200,690607505,4095,4095,4095,4095,0
|
|
20230705,191100,690607505,4095,4095,4095,4095,0
|
|
20230705,191000,690607505,4095,4095,4095,4095,0
|
|
20230705,190900,690607505,4095,4095,4095,4095,0
|
|
20230705,190800,690607505,4095,4095,4095,4095,0
|
|
20230705,190700,690607505,4095,4095,4095,4095,0
|
|
20230705,190600,690607505,4095,4095,4095,4095,0
|
|
20230705,190500,690607505,4095,4095,4095,4095,0
|
|
20230705,190400,690607505,4095,4095,4095,4095,2687
|
|
20230705,190300,690607505,4095,4095,4095,4095,0
|
|
20230705,190200,690607505,4095,4095,4095,4095,0
|
|
20230705,190100,690607505,4095,4095,4095,4095,0
|
|
20230705,190000,690607505,4095,4095,4095,4095,0
|
|
20230705,185900,690607505,4095,4095,4095,4095,0
|
|
20230705,185800,690607505,4095,4095,4095,4095,0
|
|
20230705,185700,690607505,4095,4095,4095,4095,0
|
|
20230705,185600,690607505,4095,4095,4095,4095,0
|
|
20230705,185500,690607505,4095,4095,4095,4095,0
|
|
20230705,185400,690607505,4095,4095,4095,4095,0
|
|
20230705,185300,690607505,4095,4095,4095,4095,0
|
|
20230705,185200,690607505,4095,4095,4095,4095,0
|
|
20230705,185100,690607505,4095,4095,4095,4095,0
|
|
20230705,185000,690607505,4095,4095,4095,4095,0
|
|
20230705,184900,690607505,4095,4095,4095,4095,0
|
|
20230705,184800,690607505,4095,4095,4095,4095,0
|
|
20230705,184700,690607505,4095,4095,4095,4095,0
|
|
20230705,184600,690607505,4095,4095,4095,4095,0
|
|
20230705,184500,690607505,4095,4095,4095,4095,0
|
|
20230705,184400,690607505,4095,4095,4095,4095,0
|
|
20230705,184300,690607505,4095,4095,4095,4095,0
|
|
20230705,184200,690607505,4095,4095,4095,4095,0
|
|
20230705,184100,690607505,4095,4095,4095,4095,0
|
|
20230705,184000,690607505,4095,4095,4095,4095,0
|
|
20230705,183900,690607505,4095,4095,4095,4095,0
|
|
20230705,183800,690607505,4095,4095,4095,4095,0
|
|
20230705,183700,690607505,4095,4095,4095,4095,0
|
|
20230705,183600,690607505,4095,4095,4095,4095,0
|
|
20230705,183500,690607505,4095,4095,4095,4095,0
|
|
20230705,183400,690607505,4095,4095,4095,4095,2687
|
|
20230705,183300,690607505,4095,4095,4095,4095,0
|
|
20230705,183200,690607505,4095,4095,4095,4095,0
|
|
20230705,183100,690607505,4095,4095,4095,4095,0
|
|
20230705,183000,690607505,4095,4095,4095,4095,0
|
|
20230705,182900,690607505,4095,4095,4095,4095,0
|
|
20230705,182800,690607505,4095,4095,4095,4095,0
|
|
20230705,182700,690607505,4095,4095,4095,4095,0
|
|
20230705,182600,690607505,4095,4095,4095,4095,0
|
|
20230705,182500,690607505,4095,4095,4095,4095,0
|
|
20230705,182400,690607505,4095,4095,4095,4095,0
|
|
20230705,182300,690607505,4095,4095,4095,4095,0
|
|
20230705,182200,690607505,4095,4095,4095,4095,0
|
|
20230705,182100,690607505,4095,4095,4095,4095,0
|
|
20230705,182000,690607505,4095,4095,4095,4095,0
|
|
20230705,181900,690607505,4095,4095,4095,4095,0
|
|
20230705,181800,690607505,4095,4095,4095,4095,0
|
|
20230705,181700,690607505,4095,4095,4095,4095,0
|
|
20230705,181600,690607505,4095,4095,4095,4095,0
|
|
20230705,181500,690607505,4095,4095,4095,4095,0
|
|
20230705,181400,690607505,4095,4095,4095,4095,0
|
|
20230705,181300,690607505,4095,4095,4095,4095,0
|
|
20230705,181200,690607505,4095,4095,4095,4095,0
|
|
20230705,181100,690607505,4095,4095,4095,4095,0
|
|
20230705,181000,690607505,4095,4095,4095,4095,0
|
|
20230705,180900,690607505,4095,4095,4095,4095,0
|
|
20230705,180800,690607505,4095,4095,4095,4095,0
|
|
20230705,180700,690607505,4095,4095,4095,4095,0
|
|
20230705,180600,690607505,4095,4095,4095,4095,0
|
|
20230705,180500,690607505,4095,4095,4095,4095,0
|
|
20230705,180400,690607505,4095,4095,4095,4095,2687
|
|
20230705,180300,690607505,4095,4095,4095,4095,0
|
|
20230705,180200,690607505,4095,4095,4095,4095,0
|
|
20230705,180100,690607505,4095,4095,4095,4095,0
|
|
20230705,180000,690607505,4095,4095,4095,4095,0
|
|
20230705,175900,690607505,4095,4095,4095,4095,0
|
|
20230705,175800,690607505,4095,4095,4095,4095,0
|
|
20230705,175700,690607505,4095,4095,4095,4095,0
|
|
20230705,175600,690607505,4095,4095,4095,4095,0
|
|
20230705,175500,690607505,4095,4095,4095,4095,0
|
|
20230705,175400,690607505,4095,4095,4095,4095,0
|
|
20230705,175300,690607505,4095,4095,4095,4095,0
|
|
20230705,175200,690607505,4095,4095,4095,4095,0
|
|
20230705,175100,690607505,4095,4095,4095,4095,0
|
|
20230705,175000,690607505,4095,4095,4095,4095,0
|
|
20230705,174900,690607505,4095,4095,4095,4095,0
|
|
20230705,174800,690607505,4095,4095,4095,4095,0
|
|
20230705,174700,690607505,4095,4095,4095,4095,0
|
|
20230705,174600,690607505,4095,4095,4095,4095,0
|
|
20230705,174500,690607505,4095,4095,4095,4095,0
|
|
20230705,174400,690607505,4095,4095,4095,4095,0
|
|
20230705,174300,690607505,4095,4095,4095,4095,0
|
|
20230705,174200,690607505,4095,4095,4095,4095,0
|
|
20230705,174100,690607505,4095,4095,4095,4095,0
|
|
20230705,174000,690607505,4095,4095,4095,4095,0
|
|
20230705,173900,690607505,4095,4095,4095,4095,0
|
|
20230705,173800,690607505,4095,4095,4095,4095,0
|
|
20230705,173700,690607505,4095,4095,4095,4095,0
|
|
20230705,173600,690607505,4095,4095,4095,4095,0
|
|
20230705,173500,690607505,4095,4095,4095,4095,0
|
|
20230705,173400,690607505,4095,4095,4095,4095,2687
|
|
20230705,173300,690607505,4095,4095,4095,4095,0
|
|
20230705,173200,690607505,4095,4095,4095,4095,0
|
|
20230705,173100,690607505,4095,4095,4095,4095,0
|
|
20230705,173000,690607505,4095,4095,4095,4095,0
|
|
20230705,172900,690607505,4095,4095,4095,4095,0
|
|
20230705,172800,690607505,4095,4095,4095,4095,0
|
|
20230705,172700,690607505,4095,4095,4095,4095,0
|
|
20230705,172600,690607505,4095,4095,4095,4095,0
|
|
20230705,172500,690607505,4095,4095,4095,4095,0
|
|
20230705,172400,690607505,4095,4095,4095,4095,0
|
|
20230705,172300,690607505,4095,4095,4095,4095,0
|
|
20230705,172200,690607505,4095,4095,4095,4095,0
|
|
20230705,172100,690607505,4095,4095,4095,4095,0
|
|
20230705,172000,690607505,4095,4095,4095,4095,0
|
|
20230705,171900,690607505,4095,4095,4095,4095,0
|
|
20230705,171800,690607505,4095,4095,4095,4095,0
|
|
20230705,171700,690607505,4095,4095,4095,4095,0
|
|
20230705,171600,690607505,4095,4095,4095,4095,0
|
|
20230705,171500,690607505,4095,4095,4095,4095,0
|
|
20230705,171400,690607505,4095,4095,4095,4095,0
|
|
20230705,171300,690607505,4095,4095,4095,4095,0
|
|
20230705,171200,690607505,4095,4095,4095,4095,0
|
|
20230705,171100,690607505,4095,4095,4095,4095,0
|
|
20230705,171000,690607505,4095,4095,4095,4095,0
|
|
20230705,170900,690607505,4095,4095,4095,4095,0
|
|
20230705,170800,690607505,4095,4095,4095,4095,0
|
|
20230705,170700,690607505,4095,4095,4095,4095,0
|
|
20230705,170600,690607505,4095,4095,4095,4095,0
|
|
20230705,170500,690607505,4095,4095,4095,4095,0
|
|
20230705,170400,690607505,4095,4095,4095,4095,2687
|
|
20230705,170300,690607505,4095,4095,4095,4095,0
|
|
20230705,170200,690607505,4095,4095,4095,4095,0
|
|
20230705,170100,690607505,4095,4095,4095,4095,0
|
|
20230705,170000,690607505,4095,4095,4095,4095,0
|
|
20230705,165900,690607505,4095,4095,4095,4095,0
|
|
20230705,165800,690607505,4095,4095,4095,4095,0
|
|
20230705,165700,690607505,4095,4095,4095,4095,0
|
|
20230705,165600,690607505,4095,4095,4095,4095,0
|
|
20230705,165500,690607505,4095,4095,4095,4095,0
|
|
20230705,165400,690607505,4095,4095,4095,4095,0
|
|
20230705,165300,690607505,4095,4095,4095,4095,0
|
|
20230705,165200,690607505,4095,4095,4095,4095,0
|
|
20230705,165100,690607505,4095,4095,4095,4095,0
|
|
20230705,165000,690607505,4095,4095,4095,4095,0
|
|
20230705,164900,690607505,4095,4095,4095,4095,0
|
|
20230705,164800,690607505,4095,4095,4095,4095,0
|
|
20230705,164700,690607505,4095,4095,4095,4095,0
|
|
20230705,164600,690607505,4095,4095,4095,4095,0
|
|
20230705,164500,690607505,4095,4095,4095,4095,0
|
|
20230705,164400,690607505,4095,4095,4095,4095,0
|
|
20230705,164300,690607505,4095,4095,4095,4095,0
|
|
20230705,164200,690607505,4095,4095,4095,4095,0
|
|
20230705,164100,690607505,4095,4095,4095,4095,0
|
|
20230705,164000,690607505,4095,4095,4095,4095,0
|
|
20230705,163900,690607505,4095,4095,4095,4095,0
|
|
20230705,163800,690607505,4095,4095,4095,4095,0
|
|
20230705,163700,690607505,4095,4095,4095,4095,0
|
|
20230705,163600,690607505,4095,4095,4095,4095,0
|
|
20230705,163500,690607505,4095,4095,4095,4095,0
|
|
20230705,163400,690607505,4095,4095,4095,4095,2687
|
|
20230705,163300,690607505,4095,4095,4095,4095,0
|
|
20230705,163200,690607505,4095,4095,4095,4095,0
|
|
20230705,163100,690607505,4095,4095,4095,4095,0
|
|
20230705,163000,690607505,4095,4095,4095,4095,0
|
|
20230705,162900,690607505,4095,4095,4095,4095,0
|
|
20230705,162800,690607505,4095,4095,4095,4095,0
|
|
20230705,162700,690607505,4095,4095,4095,4095,0
|
|
20230705,162600,690607505,4095,4095,4095,4095,0
|
|
20230705,162500,690607505,4095,4095,4095,4095,0
|
|
20230705,162400,690607505,4095,4095,4095,4095,0
|
|
20230705,162300,690607505,4095,4095,4095,4095,0
|
|
20230705,162200,690607505,4095,4095,4095,4095,0
|
|
20230705,162100,690607505,4095,4095,4095,4095,0
|
|
20230705,162000,690607505,4095,4095,4095,4095,0
|
|
20230705,161900,690607505,4095,4095,4095,4095,0
|
|
20230705,161800,690607505,4095,4095,4095,4095,0
|
|
20230705,161700,690607505,4095,4095,4095,4095,0
|
|
20230705,161600,690607505,4095,4095,4095,4095,0
|
|
20230705,161500,690607505,4095,4095,4095,4095,0
|
|
20230705,161400,690607505,4095,4095,4095,4095,0
|
|
20230705,161300,690607505,4095,4095,4095,4095,0
|
|
20230705,161200,690607505,4095,4095,4095,4095,0
|
|
20230705,161100,690607505,4095,4095,4095,4095,0
|
|
20230705,161000,690607505,4095,4095,4095,4095,0
|
|
20230705,160900,690607505,4095,4095,4095,4095,0
|
|
20230705,160800,690607505,4095,4095,4095,4095,0
|
|
20230705,160700,690607505,4095,4095,4095,4095,0
|
|
20230705,160600,690607505,4095,4095,4095,4095,0
|
|
20230705,160500,690607505,4095,4095,4095,4095,0
|
|
20230705,160400,690607505,4095,4095,4095,4095,2687
|
|
20230705,160300,690607505,4095,4095,4095,4095,0
|
|
20230705,160200,690607505,4095,4095,4095,4095,0
|
|
20230705,160100,690607505,4095,4095,4095,4095,0
|
|
20230705,160000,690607505,4095,4095,4095,4095,0
|
|
20230705,155900,690607505,4095,4095,4095,4095,0
|
|
20230705,155800,690607505,4095,4095,4095,4095,0
|
|
20230705,155700,690607505,4095,4095,4095,4095,0
|
|
20230705,155600,690607505,4095,4095,4095,4095,0
|
|
20230705,155500,690607505,4095,4095,4095,4095,0
|
|
20230705,155400,690607505,4095,4095,4095,4095,0
|
|
20230705,155300,690607505,4095,4095,4095,4095,0
|
|
20230705,155200,690607505,4095,4095,4095,4095,0
|
|
20230705,155100,690607505,4095,4095,4095,4095,0
|
|
20230705,155000,690607505,4095,4095,4095,4095,0
|
|
20230705,154900,690607505,4095,4095,4095,4095,0
|
|
20230705,154800,690607505,4095,4095,4095,4095,0
|
|
20230705,154700,690607505,4095,4095,4095,4095,0
|
|
20230705,154600,690607505,4095,4095,4095,4095,0
|
|
20230705,154500,690607505,4095,4095,4095,4095,0
|
|
20230705,154400,690607505,4095,4095,4095,4095,0
|
|
20230705,154300,690607505,4095,4095,4095,4095,0
|
|
20230705,154200,690607505,4095,4095,4095,4095,0
|
|
20230705,154100,690607505,4095,4095,4095,4095,0
|
|
20230705,154000,690607505,4095,4095,4095,4095,0
|
|
20230705,153900,690607505,4095,4095,4095,4095,0
|
|
20230705,153800,690607505,4095,4095,4095,4095,0
|
|
20230705,153700,690607505,4095,4095,4095,4095,0
|
|
20230705,153600,690607505,4095,4095,4095,4095,0
|
|
20230705,153500,690607505,4095,4095,4095,4095,0
|
|
20230705,153400,690607505,4095,4095,4095,4095,2687
|
|
20230705,153300,690607505,4095,4095,4095,4095,0
|
|
20230705,153200,690607505,4095,4095,4095,4095,0
|
|
20230705,153100,690607505,4095,4095,4095,4095,0
|
|
20230705,153000,690607505,4095,4095,4095,4095,2687
|
|
20230705,152900,679604240,4095,4095,4095,4095,0
|
|
20230705,152800,679604240,4095,4095,4095,4095,0
|
|
20230705,152700,679604240,4095,4095,4095,4095,0
|
|
20230705,152600,679604240,4095,4095,4095,4095,0
|
|
20230705,152500,679604240,4095,4095,4095,4095,0
|
|
20230705,152400,679604240,4095,4095,4095,4095,0
|
|
20230705,152300,679604240,4095,4095,4095,4095,0
|
|
20230705,152200,679604240,4095,4095,4095,4095,0
|
|
20230705,152100,679604240,4095,4095,4095,4095,0
|
|
20230705,152000,679604240,4095,4095,4095,4095,0
|
|
20230705,151900,679604240,4095,4095,4100,4095,278
|
|
20230705,151800,678465680,4095,4095,4095,4095,54
|
|
20230705,151700,678244550,4095,4095,4095,4095,170
|
|
20230705,151600,677548400,4095,4095,4095,4090,762
|
|
20230705,151500,674431665,4095,4095,4095,4095,1142
|
|
20230705,151400,669755175,4095,4095,4095,4095,0
|
|
20230705,151300,669755175,4095,4095,4095,4095,55
|
|
20230705,151200,669529950,4100,4100,4100,4100,14
|
|
20230705,151100,669472550,4095,4095,4095,4095,40
|
|
20230705,151000,669308750,4095,4095,4095,4095,28
|
|
20230705,150900,669194090,4095,4095,4095,4095,28
|
|
20230705,150800,669079430,4100,4100,4100,4100,1
|
|
20230705,150700,669075330,4095,4095,4095,4090,469
|
|
20230705,150600,667154780,4095,4095,4095,4095,232
|
|
20230705,150500,666204740,4095,4095,4095,4095,28
|
|
20230705,150400,666090080,4095,4095,4095,4095,632
|
|
20230705,150300,663502040,4095,4095,4095,4095,0
|
|
20230705,150200,663502040,4095,4095,4095,4095,128
|
|
20230705,150100,662977880,4095,4095,4095,4095,28
|
|
20230705,150000,662863220,4100,4095,4100,4095,30
|
|
20230705,145900,662740360,4095,4095,4095,4095,1110
|
|
20230705,145800,658194910,4090,4095,4095,4090,104
|
|
20230705,145700,657769035,4095,4095,4095,4095,347
|
|
20230705,145600,656348070,4095,4095,4095,4095,114
|
|
20230705,145500,655881240,4095,4100,4100,4095,292
|
|
20230705,145400,654684750,4100,4095,4100,4095,33
|
|
20230705,145300,654549590,4095,4095,4095,4095,0
|
|
20230705,145200,654549590,4095,4095,4095,4095,232
|
|
20230705,145100,653599550,4095,4095,4095,4095,0
|
|
20230705,145000,653599550,4095,4095,4095,4095,0
|
|
20230705,144900,653599550,4095,4090,4095,4090,111
|
|
20230705,144800,653145555,4100,4100,4100,4100,50
|
|
20230705,144700,652940555,4100,4100,4100,4100,15
|
|
20230705,144600,652879055,4100,4095,4100,4095,4395
|
|
20230705,144500,634881255,4095,4095,4095,4095,600
|
|
20230705,144400,632424255,4100,4100,4100,4100,1
|
|
20230705,144300,632420155,4095,4095,4095,4095,0
|
|
20230705,144200,632420155,4095,4100,4100,4095,501
|
|
20230705,144100,630366060,4095,4095,4095,4095,0
|
|
20230705,144000,630366060,4095,4100,4100,4095,105
|
|
20230705,143900,629935835,4100,4095,4100,4095,16
|
|
20230705,143800,629870310,4095,4095,4095,4095,1150
|
|
20230705,143700,625161060,4100,4100,4100,4100,32
|
|
20230705,143600,625029860,4100,4100,4100,4100,340
|
|
20230705,143500,623635860,4100,4100,4100,4100,28
|
|
20230705,143400,623521060,4100,4100,4100,4100,29
|
|
20230705,143300,623402160,4100,4095,4100,4095,2335
|
|
20230705,143200,613840195,4100,4100,4100,4100,26
|
|
20230705,143100,613733595,4100,4100,4100,4100,27
|
|
20230705,143000,613622895,4100,4100,4100,4100,0
|
|
20230705,142900,613622895,4100,4100,4100,4100,0
|
|
20230705,142800,613622895,4100,4100,4100,4100,123
|
|
20230705,142700,613118595,4100,4100,4100,4100,13
|
|
20230705,142600,613065295,4100,4100,4100,4100,15
|
|
20230705,142500,613003795,4100,4100,4100,4100,42
|
|
20230705,142400,612831595,4095,4095,4095,4095,0
|
|
20230705,142300,612831595,4095,4100,4100,4095,565
|
|
20230705,142200,610517910,4100,4100,4105,4100,43
|
|
20230705,142100,610341605,4100,4100,4100,4100,567
|
|
20230705,142000,608016905,4095,4095,4095,4095,0
|
|
20230705,141900,608016905,4095,4095,4095,4095,1
|
|
20230705,141800,608012810,4105,4105,4105,4105,2
|
|
20230705,141700,608004600,4100,4100,4100,4100,220
|
|
20230705,141600,607102600,4100,4100,4100,4100,2182
|
|
20230705,141500,598156400,4105,4105,4105,4105,0
|
|
20230705,141400,598156400,4105,4105,4105,4105,26
|
|
20230705,141300,598049670,4105,4105,4105,4105,20
|
|
20230705,141200,597967570,4105,4100,4105,4100,177
|
|
20230705,141100,597241485,4105,4105,4105,4105,10
|
|
20230705,141000,597200435,4105,4105,4105,4105,0
|
|
20230705,140900,597200435,4105,4105,4105,4100,8
|
|
20230705,140800,597167600,4100,4100,4100,4100,0
|
|
20230705,140700,597167600,4100,4100,4100,4100,7
|
|
20230705,140600,597138900,4100,4105,4105,4100,6
|
|
20230705,140500,597114275,4105,4105,4105,4105,21
|
|
20230705,140400,597028070,4100,4100,4100,4100,300
|
|
20230705,140300,595798070,4100,4100,4100,4100,0
|
|
20230705,140200,595798070,4100,4100,4100,4100,1
|
|
20230705,140100,595793970,4100,4100,4100,4100,0
|
|
20230705,140000,595793970,4100,4100,4100,4100,1
|
|
20230705,135900,595789870,4100,4100,4100,4100,0
|
|
20230705,135800,595789870,4100,4100,4100,4100,498
|
|
20230705,135700,593748070,4095,4095,4095,4095,500
|
|
20230705,135600,591700570,4095,4095,4095,4095,3
|
|
20230705,135500,591688285,4095,4095,4095,4095,0
|
|
20230705,135400,591688285,4095,4095,4095,4095,0
|
|
20230705,135300,591688285,4095,4095,4095,4095,0
|
|
20230705,135200,591688285,4095,4095,4095,4095,300
|
|
20230705,135100,590459785,4100,4100,4100,4100,0
|
|
20230705,135000,590459785,4100,4100,4100,4100,1000
|
|
20230705,134900,586359785,4100,4100,4100,4100,20
|
|
20230705,134800,586277785,4095,4095,4095,4095,10
|
|
20230705,134700,586236835,4100,4100,4100,4100,0
|
|
20230705,134600,586236835,4100,4100,4100,4100,243
|
|
20230705,134500,585240535,4100,4100,4100,4100,364
|
|
20230705,134400,583748135,4110,4110,4110,4110,0
|
|
20230705,134300,583748135,4110,4110,4110,4110,0
|
|
20230705,134200,583748135,4110,4110,4110,4110,0
|
|
20230705,134100,583748135,4110,4110,4110,4110,0
|
|
20230705,134000,583748135,4110,4110,4110,4110,10
|
|
20230705,133900,583707035,4110,4110,4110,4110,35
|
|
20230705,133800,583563185,4110,4110,4110,4110,0
|
|
20230705,133700,583563185,4110,4110,4110,4110,0
|
|
20230705,133600,583563185,4110,4110,4110,4110,3
|
|
20230705,133500,583550855,4110,4110,4110,4110,50
|
|
20230705,133400,583345355,4110,4110,4110,4110,30
|
|
20230705,133300,583222055,4110,4110,4110,4110,5
|
|
20230705,133200,583201505,4110,4110,4110,4110,1
|
|
20230705,133100,583197395,4095,4100,4100,4095,2200
|
|
20230705,133000,574187200,4110,4110,4110,4110,100
|
|
20230705,132900,573776200,4110,4110,4110,4110,1
|
|
20230705,132800,573772090,4100,4105,4105,4100,66
|
|
20230705,132700,573501450,4105,4105,4105,4105,0
|
|
20230705,132600,573501450,4105,4105,4105,4105,0
|
|
20230705,132500,573501450,4105,4105,4105,4105,0
|
|
20230705,132400,573501450,4105,4095,4105,4095,57
|
|
20230705,132300,573267830,4100,4100,4100,4100,210
|
|
20230705,132200,572406830,4100,4100,4100,4100,2
|
|
20230705,132100,572398630,4095,4100,4100,4095,24
|
|
20230705,132000,572300265,4100,4100,4100,4095,27
|
|
20230705,131900,572189655,4100,4095,4100,4095,28
|
|
20230705,131800,572074905,4090,4090,4090,4090,0
|
|
20230705,131700,572074905,4090,4095,4095,4090,68
|
|
20230705,131600,571796535,4095,4090,4095,4090,32
|
|
20230705,131500,571665650,4095,4095,4095,4090,52
|
|
20230705,131400,571452715,4095,4095,4095,4095,103
|
|
20230705,131300,571030930,4100,4100,4100,4100,160
|
|
20230705,131200,570374930,4095,4095,4095,4095,18
|
|
20230705,131100,570301220,4095,4095,4095,4095,200
|
|
20230705,131000,569482220,4095,4090,4095,4090,239
|
|
20230705,130900,568504565,4090,4095,4095,4090,201
|
|
20230705,130800,567681475,4095,4095,4095,4095,0
|
|
20230705,130700,567681475,4095,4100,4100,4095,1468
|
|
20230705,130600,561668895,4095,4100,4100,4095,58
|
|
20230705,130500,561431185,4100,4100,4100,4100,25
|
|
20230705,130400,561328685,4100,4095,4100,4095,43
|
|
20230705,130300,561152565,4100,4100,4100,4100,20
|
|
20230705,130200,561070565,4100,4100,4100,4095,302
|
|
20230705,130100,559832370,4100,4095,4100,4095,280
|
|
20230705,130000,558685520,4100,4100,4100,4100,1
|
|
20230705,125900,558681420,4100,4100,4100,4100,0
|
|
20230705,125800,558681420,4100,4100,4100,4095,1905
|
|
20230705,125700,550876670,4095,4100,4100,4095,168
|
|
20230705,125600,550187960,4100,4100,4100,4100,200
|
|
20230705,125500,549367960,4090,4090,4100,4090,1225
|
|
20230705,125400,544357700,4090,4095,4095,4090,1522
|
|
20230705,125300,538128350,4095,4095,4095,4095,100
|
|
20230705,125200,537718850,4095,4100,4100,4095,192
|
|
20230705,125100,536932590,4095,4100,4100,4095,505
|
|
20230705,125000,534864590,4100,4100,4100,4100,1
|
|
20230705,124900,534860490,4095,4090,4100,4090,744
|
|
20230705,124800,531812000,4095,4090,4095,4090,124
|
|
20230705,124700,531304490,4095,4095,4095,4095,502
|
|
20230705,124600,529248800,4095,4100,4100,4095,19
|
|
20230705,124500,529170990,4095,4095,4095,4095,36
|
|
20230705,124400,529023570,4095,4100,4100,4090,9
|
|
20230705,124300,528986700,4090,4090,4090,4090,36
|
|
20230705,124200,528839460,4100,4090,4100,4090,2
|
|
20230705,124100,528831270,4090,4100,4100,4090,154
|
|
20230705,124000,528200410,4100,4100,4100,4100,110
|
|
20230705,123900,527749410,4090,4095,4095,4090,500
|
|
20230705,123800,525704340,4095,4095,4095,4090,299
|
|
20230705,123700,524480025,4095,4095,4095,4095,58
|
|
20230705,123600,524242515,4090,4090,4095,4090,424
|
|
20230705,123500,522507855,4095,4095,4095,4090,1344
|
|
20230705,123400,517004265,4095,4095,4095,4095,1256
|
|
20230705,123300,511860945,4095,4095,4095,4095,5
|
|
20230705,123200,511840470,4100,4100,4100,4100,26
|
|
20230705,123100,511733870,4100,4100,4100,4100,805
|
|
20230705,123000,508433370,4100,4100,4100,4100,0
|
|
20230705,122900,508433370,4100,4100,4100,4100,1722
|
|
20230705,122800,501373170,4105,4105,4105,4105,0
|
|
20230705,122700,501373170,4105,4110,4110,4105,975
|
|
20230705,122600,497370535,4105,4105,4105,4105,0
|
|
20230705,122500,497370535,4105,4105,4105,4105,0
|
|
20230705,122400,497370535,4105,4105,4105,4105,24
|
|
20230705,122300,497272015,4105,4105,4105,4105,16
|
|
20230705,122200,497206335,4105,4105,4105,4105,0
|
|
20230705,122100,497206335,4105,4105,4105,4105,0
|
|
20230705,122000,497206335,4105,4105,4105,4105,100
|
|
20230705,121900,496795835,4105,4105,4105,4105,27
|
|
20230705,121800,496685000,4105,4110,4110,4105,1004
|
|
20230705,121700,492563560,4110,4110,4110,4110,1000
|
|
20230705,121600,488453560,4110,4110,4110,4110,1
|
|
20230705,121500,488449450,4110,4110,4110,4110,5
|
|
20230705,121400,488428900,4100,4110,4110,4100,340
|
|
20230705,121300,487034800,4100,4100,4100,4100,0
|
|
20230705,121200,487034800,4100,4100,4100,4100,0
|
|
20230705,121100,487034800,4100,4100,4100,4100,278
|
|
20230705,121000,485895000,4110,4110,4110,4110,7
|
|
20230705,120900,485866230,4110,4110,4110,4110,0
|
|
20230705,120800,485866230,4110,4110,4110,4110,1
|
|
20230705,120700,485862120,4110,4110,4110,4110,55
|
|
20230705,120600,485636070,4100,4100,4100,4100,0
|
|
20230705,120500,485636070,4100,4100,4100,4100,6
|
|
20230705,120400,485611470,4100,4100,4100,4100,255
|
|
20230705,120300,484565970,4100,4100,4100,4100,0
|
|
20230705,120200,484565970,4100,4100,4100,4100,207
|
|
20230705,120100,483717270,4100,4100,4100,4100,0
|
|
20230705,120000,483717270,4100,4100,4100,4100,1
|
|
20230705,115900,483713170,4110,4110,4110,4110,202
|
|
20230705,115800,482882950,4110,4110,4110,4110,0
|
|
20230705,115700,482882950,4110,4110,4110,4110,50
|
|
20230705,115600,482677450,4110,4110,4110,4110,0
|
|
20230705,115500,482677450,4110,4110,4110,4110,1
|
|
20230705,115400,482673340,4110,4110,4110,4110,10
|
|
20230705,115300,482632240,4110,4110,4110,4110,239
|
|
20230705,115200,481649950,4110,4110,4110,4110,0
|
|
20230705,115100,481649950,4110,4110,4110,4110,43
|
|
20230705,115000,481473220,4110,4110,4110,4110,15
|
|
20230705,114900,481411570,4090,4095,4095,4090,2332
|
|
20230705,114800,471870765,4095,4095,4095,4095,0
|
|
20230705,114700,471870765,4095,4110,4110,4095,2048
|
|
20230705,114600,463482410,4095,4095,4095,4095,100
|
|
20230705,114500,463072910,4095,4100,4100,4095,2243
|
|
20230705,114400,453881435,4100,4100,4100,4095,120
|
|
20230705,114300,453389560,4110,4105,4110,4095,7253
|
|
20230705,114200,423673820,4100,4100,4100,4100,0
|
|
20230705,114100,423673820,4100,4100,4100,4100,2038
|
|
20230705,114000,415318020,4110,4110,4110,4110,10
|
|
20230705,113900,415276920,4100,4105,4105,4100,364
|
|
20230705,113800,413784050,4110,4110,4110,4110,20
|
|
20230705,113700,413701850,4105,4105,4105,4105,0
|
|
20230705,113600,413701850,4105,4105,4105,4105,0
|
|
20230705,113500,413701850,4105,4100,4105,4100,236
|
|
20230705,113400,412734240,4105,4110,4110,4105,11
|
|
20230705,113300,412689080,4100,4100,4100,4100,287
|
|
20230705,113200,411512380,4110,4110,4110,4110,0
|
|
20230705,113100,411512380,4110,4105,4110,4105,60
|
|
20230705,113000,411265785,4105,4110,4110,4105,29
|
|
20230705,112900,411146640,4110,4110,4110,4110,1
|
|
20230705,112800,411142530,4100,4100,4100,4100,10000
|
|
20230705,112700,370142530,4110,4110,4110,4110,500
|
|
20230705,112600,368087530,4100,4105,4105,4100,1000
|
|
20230705,112500,363986265,4110,4110,4110,4105,3645
|
|
20230705,112400,349021315,4110,4110,4110,4110,44
|
|
20230705,112300,348840475,4115,4115,4115,4115,10
|
|
20230705,112200,348799325,4105,4115,4115,4105,203
|
|
20230705,112100,347966000,4100,4105,4105,4100,6230
|
|
20230705,112000,322418245,4105,4105,4105,4105,370
|
|
20230705,111900,320899395,4100,4105,4105,4100,4772
|
|
20230705,111800,301312865,4105,4105,4105,4105,591
|
|
20230705,111700,298886810,4105,4105,4105,4105,390
|
|
20230705,111600,297285860,4110,4115,4115,4110,97
|
|
20230705,111500,296886860,4115,4115,4115,4115,50
|
|
20230705,111400,296681110,4110,4110,4110,4110,0
|
|
20230705,111300,296681110,4110,4110,4110,4110,0
|
|
20230705,111200,296681110,4110,4115,4115,4110,734
|
|
20230705,111100,293664345,4115,4115,4115,4115,51
|
|
20230705,111000,293454480,4115,4115,4115,4115,4
|
|
20230705,110900,293438020,4115,4110,4120,4105,9233
|
|
20230705,110800,255515450,4110,4120,4120,4110,473
|
|
20230705,110700,253569920,4110,4110,4110,4110,0
|
|
20230705,110600,253569920,4110,4110,4110,4110,500
|
|
20230705,110500,251514920,4110,4115,4115,4110,13
|
|
20230705,110400,251461485,4110,4110,4110,4110,0
|
|
20230705,110300,251461485,4110,4110,4110,4110,30
|
|
20230705,110200,251338185,4110,4115,4115,4110,20
|
|
20230705,110100,251255910,4115,4115,4115,4110,5260
|
|
20230705,110000,229628415,4115,4115,4115,4115,301
|
|
20230705,105900,228389800,4115,4115,4115,4115,0
|
|
20230705,105800,228389800,4115,4120,4120,4115,113
|
|
20230705,105700,227924295,4115,4120,4120,4115,1603
|
|
20230705,105600,221327360,4120,4120,4120,4120,38
|
|
20230705,105500,221170800,4115,4115,4115,4115,13
|
|
20230705,105400,221117305,4120,4115,4120,4115,101
|
|
20230705,105300,220701190,4120,4120,4120,4120,200
|
|
20230705,105200,219877190,4115,4115,4115,4115,0
|
|
20230705,105100,219877190,4115,4115,4115,4115,1200
|
|
20230705,105000,214939190,4120,4120,4120,4120,250
|
|
20230705,104900,213909190,4115,4120,4120,4115,509
|
|
20230705,104800,211812150,4120,4120,4120,4120,0
|
|
20230705,104700,211812150,4120,4120,4120,4120,0
|
|
20230705,104600,211812150,4120,4120,4120,4120,101
|
|
20230705,104500,211396030,4120,4125,4125,4120,6
|
|
20230705,104400,211371285,4115,4115,4115,4115,5
|
|
20230705,104300,211350710,4115,4115,4115,4115,0
|
|
20230705,104200,211350710,4115,4115,4115,4115,150
|
|
20230705,104100,210733460,4115,4115,4115,4115,50
|
|
20230705,104000,210527710,4115,4115,4115,4115,1
|
|
20230705,103900,210523595,4115,4120,4125,4115,3525
|
|
20230705,103800,196011750,4120,4120,4120,4120,46
|
|
20230705,103700,195822230,4125,4125,4125,4125,12
|
|
20230705,103600,195772730,4125,4125,4125,4125,2001
|
|
20230705,103500,187518605,4125,4125,4125,4125,1
|
|
20230705,103400,187514480,4125,4120,4125,4120,79
|
|
20230705,103300,187188630,4120,4120,4120,4120,596
|
|
20230705,103200,184733110,4120,4120,4120,4120,1
|
|
20230705,103100,184728990,4125,4125,4125,4125,0
|
|
20230705,103000,184728990,4125,4125,4125,4125,51
|
|
20230705,102900,184518615,4120,4120,4120,4120,397
|
|
20230705,102800,182882975,4120,4120,4120,4120,33
|
|
20230705,102700,182747015,4125,4125,4125,4125,10
|
|
20230705,102600,182705765,4125,4125,4125,4125,30
|
|
20230705,102500,182582015,4120,4120,4120,4120,1
|
|
20230705,102400,182577895,4120,4120,4120,4120,59
|
|
20230705,102300,182334815,4120,4120,4120,4120,600
|
|
20230705,102200,179862815,4120,4120,4120,4120,0
|
|
20230705,102100,179862815,4120,4120,4120,4120,0
|
|
20230705,102000,179862815,4120,4120,4120,4120,1000
|
|
20230705,101900,175742815,4115,4115,4115,4115,150
|
|
20230705,101800,175125565,4115,4125,4125,4115,3036
|
|
20230705,101700,162617320,4125,4125,4125,4125,0
|
|
20230705,101600,162617320,4125,4125,4125,4125,1000
|
|
20230705,101500,158492320,4120,4135,4135,4120,930
|
|
20230705,101400,154654965,4130,4135,4135,4130,1167
|
|
20230705,101300,149834755,4135,4135,4135,4135,15
|
|
20230705,101200,149772730,4135,4130,4135,4125,45
|
|
20230705,101100,149586845,4130,4130,4130,4130,43
|
|
20230705,101000,149409255,4130,4130,4135,4125,1127
|
|
20230705,100900,144758460,4130,4130,4135,4130,190
|
|
20230705,100800,143973510,4130,4130,4130,4130,32
|
|
20230705,100700,143841350,4130,4130,4130,4130,1388
|
|
20230705,100600,138108910,4130,4135,4135,4130,861
|
|
20230705,100500,134552970,4135,4135,4135,4135,9
|
|
20230705,100400,134515755,4130,4130,4130,4130,200
|
|
20230705,100300,133689755,4135,4135,4135,4135,0
|
|
20230705,100200,133689755,4135,4130,4135,4130,110
|
|
20230705,100100,133235405,4135,4135,4135,4135,277
|
|
20230705,100000,132090010,4140,4140,4140,4140,27
|
|
20230705,095900,131978230,4140,4140,4140,4140,53
|
|
20230705,095800,131758810,4140,4140,4140,4140,0
|
|
20230705,095700,131758810,4140,4140,4140,4140,10
|
|
20230705,095600,131717410,4140,4140,4140,4140,10
|
|
20230705,095500,131676010,4135,4135,4135,4135,0
|
|
20230705,095400,131676010,4135,4135,4135,4135,250
|
|
20230705,095300,130642260,4135,4140,4140,4135,331
|
|
20230705,095200,129273555,4135,4135,4135,4135,200
|
|
20230705,095100,128446555,4130,4130,4130,4130,20
|
|
20230705,095000,128363955,4130,4130,4130,4130,90
|
|
20230705,094900,127992255,4140,4140,4140,4140,0
|
|
20230705,094800,127992255,4140,4140,4140,4140,1
|
|
20230705,094700,127988115,4140,4135,4140,4135,105
|
|
20230705,094600,127553890,4135,4135,4135,4135,0
|
|
20230705,094500,127553890,4135,4135,4140,4135,355
|
|
20230705,094400,126085715,4135,4135,4135,4135,306
|
|
20230705,094300,124820405,4135,4135,4135,4135,457
|
|
20230705,094200,122930710,4135,4130,4135,4130,322
|
|
20230705,094100,121599350,4140,4135,4140,4130,1133
|
|
20230705,094000,116915125,4140,4140,4140,4140,13
|
|
20230705,093900,116861305,4135,4135,4135,4135,300
|
|
20230705,093800,115620805,4135,4135,4135,4135,600
|
|
20230705,093700,113139805,4135,4140,4140,4135,609
|
|
20230705,093600,110620045,4140,4140,4140,4140,0
|
|
20230705,093500,110620045,4140,4145,4145,4140,962
|
|
20230705,093400,106637060,4145,4145,4145,4145,741
|
|
20230705,093300,103565615,4155,4155,4155,4150,11295
|
|
20230705,093200,56642130,4160,4160,4165,4160,429
|
|
20230705,093100,54857440,4165,4160,4165,4160,302
|
|
20230705,093000,53601110,4160,4160,4160,4160,90
|
|
20230705,092900,53226710,4155,4155,4155,4155,53
|
|
20230705,092800,53006495,4155,4155,4155,4155,231
|
|
20230705,092700,52046690,4155,4165,4165,4155,333
|
|
20230705,092600,50662675,4165,4165,4165,4165,2
|
|
20230705,092500,50654345,4155,4155,4155,4155,6
|
|
20230705,092400,50629415,4160,4160,4160,4160,0
|
|
20230705,092300,50629415,4160,4160,4160,4160,1266
|
|
20230705,092200,45362855,4160,4160,4160,4160,0
|
|
20230705,092100,45362855,4160,4160,4160,4160,0
|
|
20230705,092000,45362855,4160,4160,4160,4160,546
|
|
20230705,091900,43091495,4160,4165,4170,4160,1135
|
|
20230705,091800,38360425,4165,4160,4165,4155,4
|
|
20230705,091700,38343790,4160,4160,4160,4160,0
|
|
20230705,091600,38343790,4160,4150,4160,4150,175
|
|
20230705,091500,37616790,4155,4145,4155,4145,454
|
|
20230705,091400,35731650,4145,4145,4145,4145,1661
|
|
20230705,091300,28846805,4145,4145,4145,4145,102
|
|
20230705,091200,28424015,4145,4145,4145,4145,500
|
|
20230705,091100,26351515,4140,4140,4140,4140,0
|
|
20230705,091000,26351515,4140,4140,4140,4140,20
|
|
20230705,090900,26268715,4145,4145,4145,4145,20
|
|
20230705,090800,26185815,4145,4145,4145,4145,0
|
|
20230705,090700,26185815,4145,4145,4145,4145,20
|
|
20230705,090600,26102915,4165,4165,4165,4165,1
|
|
20230705,090500,26098750,4140,4140,4140,4140,1200
|
|
20230705,090400,21130750,4140,4160,4160,4140,101
|
|
20230705,090300,20712590,4150,4160,4160,4150,3050
|
|
20230705,090200,8025090,4160,4140,4160,4140,307
|
|
20230705,090100,6753670,4140,4160,4160,4140,946
|
|
20230705,090000,2828800,4160,4160,4160,4160,680
|