665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,200100,1222639365,3940,3940,3940,3940,0
|
|
20230706,200000,1222639365,3940,3940,3940,3940,0
|
|
20230706,195900,1222639365,3940,3940,3940,3940,0
|
|
20230706,195800,1222639365,3940,3940,3940,3940,0
|
|
20230706,195700,1222639365,3940,3940,3940,3940,0
|
|
20230706,195600,1222639365,3940,3940,3940,3940,0
|
|
20230706,195500,1222639365,3940,3940,3940,3940,0
|
|
20230706,195400,1222639365,3940,3940,3940,3940,0
|
|
20230706,195300,1222639365,3940,3940,3940,3940,0
|
|
20230706,195200,1222639365,3940,3940,3940,3940,0
|
|
20230706,195100,1222639365,3940,3940,3940,3940,0
|
|
20230706,195000,1222639365,3940,3940,3940,3940,0
|
|
20230706,194900,1222639365,3940,3940,3940,3940,0
|
|
20230706,194800,1222639365,3940,3940,3940,3940,0
|
|
20230706,194700,1222639365,3940,3940,3940,3940,0
|
|
20230706,194600,1222639365,3940,3940,3940,3940,0
|
|
20230706,194500,1222639365,3940,3940,3940,3940,0
|
|
20230706,194400,1222639365,3940,3940,3940,3940,0
|
|
20230706,194300,1222639365,3940,3940,3940,3940,0
|
|
20230706,194200,1222639365,3940,3940,3940,3940,0
|
|
20230706,194100,1222639365,3940,3940,3940,3940,0
|
|
20230706,194000,1222639365,3940,3940,3940,3940,0
|
|
20230706,193900,1222639365,3940,3940,3940,3940,0
|
|
20230706,193800,1222639365,3940,3940,3940,3940,0
|
|
20230706,193700,1222639365,3940,3940,3940,3940,0
|
|
20230706,193600,1222639365,3940,3940,3940,3940,0
|
|
20230706,193500,1222639365,3940,3940,3940,3940,0
|
|
20230706,193400,1222639365,3940,3940,3940,3940,0
|
|
20230706,193300,1222639365,3940,3940,3940,3940,0
|
|
20230706,193200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,193100,1222639365,3940,3940,3940,3940,0
|
|
20230706,193000,1222639365,3940,3940,3940,3940,0
|
|
20230706,192900,1222639365,3940,3940,3940,3940,0
|
|
20230706,192800,1222639365,3940,3940,3940,3940,0
|
|
20230706,192700,1222639365,3940,3940,3940,3940,0
|
|
20230706,192600,1222639365,3940,3940,3940,3940,0
|
|
20230706,192500,1222639365,3940,3940,3940,3940,0
|
|
20230706,192400,1222639365,3940,3940,3940,3940,0
|
|
20230706,192300,1222639365,3940,3940,3940,3940,0
|
|
20230706,192200,1222639365,3940,3940,3940,3940,0
|
|
20230706,192100,1222639365,3940,3940,3940,3940,0
|
|
20230706,192000,1222639365,3940,3940,3940,3940,0
|
|
20230706,191900,1222639365,3940,3940,3940,3940,0
|
|
20230706,191800,1222639365,3940,3940,3940,3940,0
|
|
20230706,191700,1222639365,3940,3940,3940,3940,0
|
|
20230706,191600,1222639365,3940,3940,3940,3940,0
|
|
20230706,191500,1222639365,3940,3940,3940,3940,0
|
|
20230706,191400,1222639365,3940,3940,3940,3940,0
|
|
20230706,191300,1222639365,3940,3940,3940,3940,0
|
|
20230706,191200,1222639365,3940,3940,3940,3940,0
|
|
20230706,191100,1222639365,3940,3940,3940,3940,0
|
|
20230706,191000,1222639365,3940,3940,3940,3940,0
|
|
20230706,190900,1222639365,3940,3940,3940,3940,0
|
|
20230706,190800,1222639365,3940,3940,3940,3940,0
|
|
20230706,190700,1222639365,3940,3940,3940,3940,0
|
|
20230706,190600,1222639365,3940,3940,3940,3940,0
|
|
20230706,190500,1222639365,3940,3940,3940,3940,0
|
|
20230706,190400,1222639365,3940,3940,3940,3940,0
|
|
20230706,190300,1222639365,3940,3940,3940,3940,0
|
|
20230706,190200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,190100,1222639365,3940,3940,3940,3940,0
|
|
20230706,190000,1222639365,3940,3940,3940,3940,0
|
|
20230706,185900,1222639365,3940,3940,3940,3940,0
|
|
20230706,185800,1222639365,3940,3940,3940,3940,0
|
|
20230706,185700,1222639365,3940,3940,3940,3940,0
|
|
20230706,185600,1222639365,3940,3940,3940,3940,0
|
|
20230706,185500,1222639365,3940,3940,3940,3940,0
|
|
20230706,185400,1222639365,3940,3940,3940,3940,0
|
|
20230706,185300,1222639365,3940,3940,3940,3940,0
|
|
20230706,185200,1222639365,3940,3940,3940,3940,0
|
|
20230706,185100,1222639365,3940,3940,3940,3940,0
|
|
20230706,185000,1222639365,3940,3940,3940,3940,0
|
|
20230706,184900,1222639365,3940,3940,3940,3940,0
|
|
20230706,184800,1222639365,3940,3940,3940,3940,0
|
|
20230706,184700,1222639365,3940,3940,3940,3940,0
|
|
20230706,184600,1222639365,3940,3940,3940,3940,0
|
|
20230706,184500,1222639365,3940,3940,3940,3940,0
|
|
20230706,184400,1222639365,3940,3940,3940,3940,0
|
|
20230706,184300,1222639365,3940,3940,3940,3940,0
|
|
20230706,184200,1222639365,3940,3940,3940,3940,0
|
|
20230706,184100,1222639365,3940,3940,3940,3940,0
|
|
20230706,184000,1222639365,3940,3940,3940,3940,0
|
|
20230706,183900,1222639365,3940,3940,3940,3940,0
|
|
20230706,183800,1222639365,3940,3940,3940,3940,0
|
|
20230706,183700,1222639365,3940,3940,3940,3940,0
|
|
20230706,183600,1222639365,3940,3940,3940,3940,0
|
|
20230706,183500,1222639365,3940,3940,3940,3940,0
|
|
20230706,183400,1222639365,3940,3940,3940,3940,0
|
|
20230706,183300,1222639365,3940,3940,3940,3940,0
|
|
20230706,183200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,183100,1222639365,3940,3940,3940,3940,0
|
|
20230706,183000,1222639365,3940,3940,3940,3940,0
|
|
20230706,182900,1222639365,3940,3940,3940,3940,0
|
|
20230706,182800,1222639365,3940,3940,3940,3940,0
|
|
20230706,182700,1222639365,3940,3940,3940,3940,0
|
|
20230706,182600,1222639365,3940,3940,3940,3940,0
|
|
20230706,182500,1222639365,3940,3940,3940,3940,0
|
|
20230706,182400,1222639365,3940,3940,3940,3940,0
|
|
20230706,182300,1222639365,3940,3940,3940,3940,0
|
|
20230706,182200,1222639365,3940,3940,3940,3940,0
|
|
20230706,182100,1222639365,3940,3940,3940,3940,0
|
|
20230706,182000,1222639365,3940,3940,3940,3940,0
|
|
20230706,181900,1222639365,3940,3940,3940,3940,0
|
|
20230706,181800,1222639365,3940,3940,3940,3940,0
|
|
20230706,181700,1222639365,3940,3940,3940,3940,0
|
|
20230706,181600,1222639365,3940,3940,3940,3940,0
|
|
20230706,181500,1222639365,3940,3940,3940,3940,0
|
|
20230706,181400,1222639365,3940,3940,3940,3940,0
|
|
20230706,181300,1222639365,3940,3940,3940,3940,0
|
|
20230706,181200,1222639365,3940,3940,3940,3940,0
|
|
20230706,181100,1222639365,3940,3940,3940,3940,0
|
|
20230706,181000,1222639365,3940,3940,3940,3940,0
|
|
20230706,180900,1222639365,3940,3940,3940,3940,0
|
|
20230706,180800,1222639365,3940,3940,3940,3940,0
|
|
20230706,180700,1222639365,3940,3940,3940,3940,0
|
|
20230706,180600,1222639365,3940,3940,3940,3940,0
|
|
20230706,180500,1222639365,3940,3940,3940,3940,0
|
|
20230706,180400,1222639365,3940,3940,3940,3940,0
|
|
20230706,180300,1222639365,3940,3940,3940,3940,0
|
|
20230706,180200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,180100,1222639365,3940,3940,3940,3940,0
|
|
20230706,180000,1222639365,3940,3940,3940,3940,0
|
|
20230706,175900,1222639365,3940,3940,3940,3940,0
|
|
20230706,175800,1222639365,3940,3940,3940,3940,0
|
|
20230706,175700,1222639365,3940,3940,3940,3940,0
|
|
20230706,175600,1222639365,3940,3940,3940,3940,0
|
|
20230706,175500,1222639365,3940,3940,3940,3940,0
|
|
20230706,175400,1222639365,3940,3940,3940,3940,0
|
|
20230706,175300,1222639365,3940,3940,3940,3940,0
|
|
20230706,175200,1222639365,3940,3940,3940,3940,0
|
|
20230706,175100,1222639365,3940,3940,3940,3940,0
|
|
20230706,175000,1222639365,3940,3940,3940,3940,0
|
|
20230706,174900,1222639365,3940,3940,3940,3940,0
|
|
20230706,174800,1222639365,3940,3940,3940,3940,0
|
|
20230706,174700,1222639365,3940,3940,3940,3940,0
|
|
20230706,174600,1222639365,3940,3940,3940,3940,0
|
|
20230706,174500,1222639365,3940,3940,3940,3940,0
|
|
20230706,174400,1222639365,3940,3940,3940,3940,0
|
|
20230706,174300,1222639365,3940,3940,3940,3940,0
|
|
20230706,174200,1222639365,3940,3940,3940,3940,0
|
|
20230706,174100,1222639365,3940,3940,3940,3940,0
|
|
20230706,174000,1222639365,3940,3940,3940,3940,0
|
|
20230706,173900,1222639365,3940,3940,3940,3940,0
|
|
20230706,173800,1222639365,3940,3940,3940,3940,0
|
|
20230706,173700,1222639365,3940,3940,3940,3940,0
|
|
20230706,173600,1222639365,3940,3940,3940,3940,0
|
|
20230706,173500,1222639365,3940,3940,3940,3940,0
|
|
20230706,173400,1222639365,3940,3940,3940,3940,0
|
|
20230706,173300,1222639365,3940,3940,3940,3940,0
|
|
20230706,173200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,173100,1222639365,3940,3940,3940,3940,0
|
|
20230706,173000,1222639365,3940,3940,3940,3940,0
|
|
20230706,172900,1222639365,3940,3940,3940,3940,0
|
|
20230706,172800,1222639365,3940,3940,3940,3940,0
|
|
20230706,172700,1222639365,3940,3940,3940,3940,0
|
|
20230706,172600,1222639365,3940,3940,3940,3940,0
|
|
20230706,172500,1222639365,3940,3940,3940,3940,0
|
|
20230706,172400,1222639365,3940,3940,3940,3940,0
|
|
20230706,172300,1222639365,3940,3940,3940,3940,0
|
|
20230706,172200,1222639365,3940,3940,3940,3940,0
|
|
20230706,172100,1222639365,3940,3940,3940,3940,0
|
|
20230706,172000,1222639365,3940,3940,3940,3940,0
|
|
20230706,171900,1222639365,3940,3940,3940,3940,0
|
|
20230706,171800,1222639365,3940,3940,3940,3940,0
|
|
20230706,171700,1222639365,3940,3940,3940,3940,0
|
|
20230706,171600,1222639365,3940,3940,3940,3940,0
|
|
20230706,171500,1222639365,3940,3940,3940,3940,0
|
|
20230706,171400,1222639365,3940,3940,3940,3940,0
|
|
20230706,171300,1222639365,3940,3940,3940,3940,0
|
|
20230706,171200,1222639365,3940,3940,3940,3940,0
|
|
20230706,171100,1222639365,3940,3940,3940,3940,0
|
|
20230706,171000,1222639365,3940,3940,3940,3940,0
|
|
20230706,170900,1222639365,3940,3940,3940,3940,0
|
|
20230706,170800,1222639365,3940,3940,3940,3940,0
|
|
20230706,170700,1222639365,3940,3940,3940,3940,0
|
|
20230706,170600,1222639365,3940,3940,3940,3940,0
|
|
20230706,170500,1222639365,3940,3940,3940,3940,0
|
|
20230706,170400,1222639365,3940,3940,3940,3940,0
|
|
20230706,170300,1222639365,3940,3940,3940,3940,0
|
|
20230706,170200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,170100,1222639365,3940,3940,3940,3940,0
|
|
20230706,170000,1222639365,3940,3940,3940,3940,0
|
|
20230706,165900,1222639365,3940,3940,3940,3940,0
|
|
20230706,165800,1222639365,3940,3940,3940,3940,0
|
|
20230706,165700,1222639365,3940,3940,3940,3940,0
|
|
20230706,165600,1222639365,3940,3940,3940,3940,0
|
|
20230706,165500,1222639365,3940,3940,3940,3940,0
|
|
20230706,165400,1222639365,3940,3940,3940,3940,0
|
|
20230706,165300,1222639365,3940,3940,3940,3940,0
|
|
20230706,165200,1222639365,3940,3940,3940,3940,0
|
|
20230706,165100,1222639365,3940,3940,3940,3940,0
|
|
20230706,165000,1222639365,3940,3940,3940,3940,0
|
|
20230706,164900,1222639365,3940,3940,3940,3940,0
|
|
20230706,164800,1222639365,3940,3940,3940,3940,0
|
|
20230706,164700,1222639365,3940,3940,3940,3940,0
|
|
20230706,164600,1222639365,3940,3940,3940,3940,0
|
|
20230706,164500,1222639365,3940,3940,3940,3940,0
|
|
20230706,164400,1222639365,3940,3940,3940,3940,0
|
|
20230706,164300,1222639365,3940,3940,3940,3940,0
|
|
20230706,164200,1222639365,3940,3940,3940,3940,0
|
|
20230706,164100,1222639365,3940,3940,3940,3940,0
|
|
20230706,164000,1222639365,3940,3940,3940,3940,0
|
|
20230706,163900,1222639365,3940,3940,3940,3940,0
|
|
20230706,163800,1222639365,3940,3940,3940,3940,0
|
|
20230706,163700,1222639365,3940,3940,3940,3940,0
|
|
20230706,163600,1222639365,3940,3940,3940,3940,0
|
|
20230706,163500,1222639365,3940,3940,3940,3940,0
|
|
20230706,163400,1222639365,3940,3940,3940,3940,0
|
|
20230706,163300,1222639365,3940,3940,3940,3940,0
|
|
20230706,163200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,163100,1222639365,3940,3940,3940,3940,0
|
|
20230706,163000,1222639365,3940,3940,3940,3940,0
|
|
20230706,162900,1222639365,3940,3940,3940,3940,0
|
|
20230706,162800,1222639365,3940,3940,3940,3940,0
|
|
20230706,162700,1222639365,3940,3940,3940,3940,0
|
|
20230706,162600,1222639365,3940,3940,3940,3940,0
|
|
20230706,162500,1222639365,3940,3940,3940,3940,0
|
|
20230706,162400,1222639365,3940,3940,3940,3940,0
|
|
20230706,162300,1222639365,3940,3940,3940,3940,0
|
|
20230706,162200,1222639365,3940,3940,3940,3940,0
|
|
20230706,162100,1222639365,3940,3940,3940,3940,0
|
|
20230706,162000,1222639365,3940,3940,3940,3940,0
|
|
20230706,161900,1222639365,3940,3940,3940,3940,0
|
|
20230706,161800,1222639365,3940,3940,3940,3940,0
|
|
20230706,161700,1222639365,3940,3940,3940,3940,0
|
|
20230706,161600,1222639365,3940,3940,3940,3940,0
|
|
20230706,161500,1222639365,3940,3940,3940,3940,0
|
|
20230706,161400,1222639365,3940,3940,3940,3940,0
|
|
20230706,161300,1222639365,3940,3940,3940,3940,0
|
|
20230706,161200,1222639365,3940,3940,3940,3940,0
|
|
20230706,161100,1222639365,3940,3940,3940,3940,0
|
|
20230706,161000,1222639365,3940,3940,3940,3940,0
|
|
20230706,160900,1222639365,3940,3940,3940,3940,0
|
|
20230706,160800,1222639365,3940,3940,3940,3940,0
|
|
20230706,160700,1222639365,3940,3940,3940,3940,0
|
|
20230706,160600,1222639365,3940,3940,3940,3940,0
|
|
20230706,160500,1222639365,3940,3940,3940,3940,0
|
|
20230706,160400,1222639365,3940,3940,3940,3940,0
|
|
20230706,160300,1222639365,3940,3940,3940,3940,0
|
|
20230706,160200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,160100,1222639365,3940,3940,3940,3940,0
|
|
20230706,160000,1222639365,3940,3940,3940,3940,0
|
|
20230706,155900,1222639365,3940,3940,3940,3940,0
|
|
20230706,155800,1222639365,3940,3940,3940,3940,0
|
|
20230706,155700,1222639365,3940,3940,3940,3940,0
|
|
20230706,155600,1222639365,3940,3940,3940,3940,0
|
|
20230706,155500,1222639365,3940,3940,3940,3940,0
|
|
20230706,155400,1222639365,3940,3940,3940,3940,0
|
|
20230706,155300,1222639365,3940,3940,3940,3940,0
|
|
20230706,155200,1222639365,3940,3940,3940,3940,0
|
|
20230706,155100,1222639365,3940,3940,3940,3940,0
|
|
20230706,155000,1222639365,3940,3940,3940,3940,0
|
|
20230706,154900,1222639365,3940,3940,3940,3940,0
|
|
20230706,154800,1222639365,3940,3940,3940,3940,0
|
|
20230706,154700,1222639365,3940,3940,3940,3940,0
|
|
20230706,154600,1222639365,3940,3940,3940,3940,0
|
|
20230706,154500,1222639365,3940,3940,3940,3940,0
|
|
20230706,154400,1222639365,3940,3940,3940,3940,0
|
|
20230706,154300,1222639365,3940,3940,3940,3940,0
|
|
20230706,154200,1222639365,3940,3940,3940,3940,0
|
|
20230706,154100,1222639365,3940,3940,3940,3940,0
|
|
20230706,154000,1222639365,3940,3940,3940,3940,0
|
|
20230706,153900,1222639365,3940,3940,3940,3940,0
|
|
20230706,153800,1222639365,3940,3940,3940,3940,0
|
|
20230706,153700,1222639365,3940,3940,3940,3940,0
|
|
20230706,153600,1222639365,3940,3940,3940,3940,0
|
|
20230706,153500,1222639365,3940,3940,3940,3940,0
|
|
20230706,153400,1222639365,3940,3940,3940,3940,0
|
|
20230706,153300,1222639365,3940,3940,3940,3940,0
|
|
20230706,153200,1222639365,3940,3940,3940,3940,4059
|
|
20230706,153100,1222639365,3940,3940,3940,3940,0
|
|
20230706,153000,1222639365,3940,3940,3940,3940,4059
|
|
20230706,152900,1206646905,3940,3940,3940,3940,0
|
|
20230706,152800,1206646905,3940,3940,3940,3940,0
|
|
20230706,152700,1206646905,3940,3940,3940,3940,0
|
|
20230706,152600,1206646905,3940,3940,3940,3940,0
|
|
20230706,152500,1206646905,3940,3940,3940,3940,0
|
|
20230706,152400,1206646905,3940,3940,3940,3940,0
|
|
20230706,152300,1206646905,3940,3940,3940,3940,0
|
|
20230706,152200,1206646905,3940,3940,3940,3940,0
|
|
20230706,152100,1206646905,3940,3940,3940,3940,0
|
|
20230706,152000,1206646905,3940,3940,3940,3940,0
|
|
20230706,151900,1206646905,3940,3940,3950,3935,1529
|
|
20230706,151800,1200618470,3940,3940,3940,3940,205
|
|
20230706,151700,1199810770,3940,3935,3940,3935,99
|
|
20230706,151600,1199420820,3935,3940,3940,3935,87
|
|
20230706,151500,1199078190,3940,3940,3940,3940,1
|
|
20230706,151400,1199074250,3930,3940,3940,3930,1370
|
|
20230706,151300,1193687655,3935,3940,3940,3935,1150
|
|
20230706,151200,1189161655,3940,3940,3945,3940,513
|
|
20230706,151100,1187140430,3940,3935,3940,3935,607
|
|
20230706,151000,1184751355,3940,3945,3950,3940,268
|
|
20230706,150900,1183694810,3945,3950,3950,3945,50
|
|
20230706,150800,1183497545,3945,3945,3945,3945,1
|
|
20230706,150700,1183493600,3950,3955,3955,3950,150
|
|
20230706,150600,1182901000,3960,3960,3960,3960,8
|
|
20230706,150500,1182869320,3960,3960,3960,3960,20
|
|
20230706,150400,1182790120,3960,3960,3960,3960,10
|
|
20230706,150300,1182750520,3960,3960,3960,3960,1000
|
|
20230706,150200,1178790520,3960,3945,3960,3945,600
|
|
20230706,150100,1176416110,3930,3930,3930,3930,0
|
|
20230706,150000,1176416110,3930,3945,3955,3930,8935
|
|
20230706,145900,1141210825,3950,3955,3955,3950,4392
|
|
20230706,145800,1123861330,3955,3955,3955,3955,390
|
|
20230706,145700,1122318880,3955,3955,3955,3955,2
|
|
20230706,145600,1122310970,3955,3955,3955,3955,0
|
|
20230706,145500,1122310970,3955,3955,3955,3955,1
|
|
20230706,145400,1122307015,3955,3955,3955,3955,0
|
|
20230706,145300,1122307015,3955,3955,3955,3955,0
|
|
20230706,145200,1122307015,3955,3955,3955,3955,0
|
|
20230706,145100,1122307015,3955,3955,3955,3955,0
|
|
20230706,145000,1122307015,3955,3955,3955,3955,4000
|
|
20230706,144900,1106487015,3960,3960,3960,3960,41
|
|
20230706,144800,1106324655,3955,3960,3960,3955,1697
|
|
20230706,144700,1099612225,3960,3960,3960,3960,2041
|
|
20230706,144600,1091529865,3965,3965,3965,3965,22
|
|
20230706,144500,1091442635,3965,3970,3970,3965,515
|
|
20230706,144400,1089400585,3970,3970,3970,3970,0
|
|
20230706,144300,1089400585,3970,3970,3970,3970,127
|
|
20230706,144200,1088896395,3970,3965,3970,3965,190
|
|
20230706,144100,1088142195,3965,3965,3965,3965,94
|
|
20230706,144000,1087769485,3965,3965,3965,3965,0
|
|
20230706,143900,1087769485,3965,3965,3965,3965,40
|
|
20230706,143800,1087610885,3965,3965,3965,3965,24
|
|
20230706,143700,1087515725,3960,3955,3960,3955,360
|
|
20230706,143600,1086090375,3950,3950,3950,3950,0
|
|
20230706,143500,1086090375,3950,3950,3950,3950,0
|
|
20230706,143400,1086090375,3950,3950,3950,3950,0
|
|
20230706,143300,1086090375,3950,3950,3950,3950,0
|
|
20230706,143200,1086090375,3950,3955,3955,3950,160
|
|
20230706,143100,1085457870,3955,3955,3955,3955,0
|
|
20230706,143000,1085457870,3955,3955,3955,3955,0
|
|
20230706,142900,1085457870,3955,3950,3955,3950,2100
|
|
20230706,142800,1077162370,3955,3955,3955,3955,100
|
|
20230706,142700,1076766870,3950,3950,3950,3950,0
|
|
20230706,142600,1076766870,3950,3950,3950,3950,0
|
|
20230706,142500,1076766870,3950,3950,3950,3950,50
|
|
20230706,142400,1076569370,3950,3955,3955,3950,1300
|
|
20230706,142300,1071434365,3945,3945,3945,3945,0
|
|
20230706,142200,1071434365,3945,3945,3945,3945,0
|
|
20230706,142100,1071434365,3945,3945,3945,3945,0
|
|
20230706,142000,1071434365,3945,3945,3945,3945,0
|
|
20230706,141900,1071434365,3945,3945,3945,3945,0
|
|
20230706,141800,1071434365,3945,3955,3955,3945,2001
|
|
20230706,141700,1063533885,3950,3950,3950,3950,0
|
|
20230706,141600,1063533885,3950,3960,3960,3950,1530
|
|
20230706,141500,1057485640,3965,3965,3965,3965,77
|
|
20230706,141400,1057180335,3965,3965,3965,3965,0
|
|
20230706,141300,1057180335,3965,3965,3965,3965,0
|
|
20230706,141200,1057180335,3965,3965,3965,3965,0
|
|
20230706,141100,1057180335,3965,3965,3965,3965,0
|
|
20230706,141000,1057180335,3965,3965,3965,3965,4
|
|
20230706,140900,1057164475,3955,3955,3955,3955,0
|
|
20230706,140800,1057164475,3955,3965,3965,3955,120
|
|
20230706,140700,1056689865,3970,3970,3970,3970,3392
|
|
20230706,140600,1043223625,3965,3960,3965,3960,134
|
|
20230706,140500,1042692980,3955,3950,3955,3950,301
|
|
20230706,140400,1041502750,3955,3955,3955,3955,23
|
|
20230706,140300,1041411785,3955,3970,3970,3955,774
|
|
20230706,140200,1038348865,3965,3965,3965,3965,765
|
|
20230706,140100,1035315640,3965,3965,3965,3965,1
|
|
20230706,140000,1035311675,3970,3970,3970,3970,169
|
|
20230706,135900,1034640745,3975,3975,3975,3975,0
|
|
20230706,135800,1034640745,3975,3975,3975,3975,6
|
|
20230706,135700,1034616895,3975,3970,3975,3965,116
|
|
20230706,135600,1034156540,3970,3970,3970,3970,19
|
|
20230706,135500,1034081110,3970,3970,3970,3970,280
|
|
20230706,135400,1032969510,3975,3970,3975,3970,271
|
|
20230706,135300,1031893635,3985,3985,3985,3985,217
|
|
20230706,135200,1031028890,3985,3975,3990,3975,100
|
|
20230706,135100,1030630440,3995,3965,3995,3965,2183
|
|
20230706,135000,1021920385,3995,3995,3995,3995,13
|
|
20230706,134900,1021868450,3995,3985,3995,3960,1005
|
|
20230706,134800,1017858625,3985,3985,3985,3985,10
|
|
20230706,134700,1017818775,3985,3985,3990,3985,85
|
|
20230706,134600,1017479905,4000,3965,4000,3965,6536
|
|
20230706,134500,991465160,3965,3965,3965,3965,213
|
|
20230706,134400,990620615,3940,3965,3965,3940,110
|
|
20230706,134300,990186965,3960,3960,3960,3960,100
|
|
20230706,134200,989790965,3965,3940,3965,3940,1905
|
|
20230706,134100,982262685,3930,3945,3950,3930,719
|
|
20230706,134000,979434890,3945,3935,3945,3935,568
|
|
20230706,133900,977199430,3935,3935,3935,3935,400
|
|
20230706,133800,975625430,3930,3930,3930,3930,0
|
|
20230706,133700,975625430,3930,3935,3935,3930,200
|
|
20230706,133600,974839030,3935,3935,3935,3935,460
|
|
20230706,133500,973028930,3935,3935,3935,3935,10
|
|
20230706,133400,972989580,3935,3935,3935,3935,1
|
|
20230706,133300,972985645,3930,3935,3935,3930,66
|
|
20230706,133200,972726240,3930,3935,3935,3930,616
|
|
20230706,133100,970303380,3935,3940,3940,3935,72
|
|
20230706,133000,970019895,3940,3940,3940,3940,96
|
|
20230706,132900,969641655,3935,3935,3935,3935,230
|
|
20230706,132800,968736605,3935,3935,3935,3935,400
|
|
20230706,132700,967162605,3935,3935,3935,3935,1379
|
|
20230706,132600,961736240,3935,3935,3935,3935,500
|
|
20230706,132500,959768740,3935,3945,3955,3935,426
|
|
20230706,132400,958091710,3940,3945,3945,3940,783
|
|
20230706,132300,955006670,3945,3945,3945,3945,0
|
|
20230706,132200,955006670,3945,3940,3945,3940,257
|
|
20230706,132100,953993090,3940,3945,3945,3940,1053
|
|
20230706,132000,949840640,3945,3945,3950,3945,1161
|
|
20230706,131900,945259945,3940,3940,3940,3935,1552
|
|
20230706,131800,939145350,3945,3945,3945,3940,155
|
|
20230706,131700,938534160,3945,3950,3950,3945,4015
|
|
20230706,131600,922685420,3955,3950,3955,3950,59
|
|
20230706,131500,922452365,3950,3955,3955,3950,61
|
|
20230706,131400,922211395,3955,3960,3960,3950,2532
|
|
20230706,131300,912209720,3955,3960,3960,3955,55
|
|
20230706,131200,911992175,3955,3955,3955,3955,0
|
|
20230706,131100,911992175,3955,3955,3955,3955,1827
|
|
20230706,131000,904766390,3955,3965,3965,3955,9696
|
|
20230706,130900,866377725,3965,3965,3965,3965,208
|
|
20230706,130800,865553005,3965,3965,3965,3965,412
|
|
20230706,130700,863919425,3965,3965,3965,3965,5
|
|
20230706,130600,863899600,3965,3960,3965,3960,58
|
|
20230706,130500,863669635,3965,3965,3965,3965,750
|
|
20230706,130400,860695885,3970,3970,3970,3970,1001
|
|
20230706,130300,856721915,3970,3970,3970,3970,640
|
|
20230706,130200,854181115,3970,3970,3970,3970,110
|
|
20230706,130100,853744415,3970,3970,3970,3970,0
|
|
20230706,130000,853744415,3970,3965,3970,3965,11
|
|
20230706,125900,853700780,3965,3965,3965,3965,51
|
|
20230706,125800,853498565,3965,3965,3965,3965,1298
|
|
20230706,125700,848351995,3965,3960,3965,3960,259
|
|
20230706,125600,847326335,3960,3965,3965,3960,4264
|
|
20230706,125500,830429585,3970,3975,3975,3970,6
|
|
20230706,125400,830405755,3965,3965,3965,3965,1697
|
|
20230706,125300,823677150,3965,3965,3970,3965,2684
|
|
20230706,125200,813035085,3970,3970,3970,3970,119
|
|
20230706,125100,812562655,3970,3970,3970,3970,0
|
|
20230706,125000,812562655,3970,3975,3975,3970,61
|
|
20230706,124900,812320455,3980,3980,3980,3980,0
|
|
20230706,124800,812320455,3980,3980,3980,3965,136
|
|
20230706,124700,811779550,3965,3970,3975,3965,4317
|
|
20230706,124600,794635950,3980,3980,3980,3980,11
|
|
20230706,124500,794592170,3970,3970,3970,3970,355
|
|
20230706,124400,793182820,3970,3970,3970,3970,2
|
|
20230706,124300,793174880,3985,3980,3985,3980,1097
|
|
20230706,124200,788804465,3965,3975,3975,3965,2740
|
|
20230706,124100,777924530,3975,3970,3975,3970,285
|
|
20230706,124000,776792805,3975,3980,3980,3975,969
|
|
20230706,123900,772940530,3980,3980,3980,3980,151
|
|
20230706,123800,772339550,3980,3980,3980,3980,20
|
|
20230706,123700,772259950,3975,3975,3975,3975,56
|
|
20230706,123600,772037350,3975,3975,3975,3975,105
|
|
20230706,123500,771619975,3975,3975,3975,3975,57
|
|
20230706,123400,771393400,3970,3975,3975,3965,1951
|
|
20230706,123300,763647245,3975,3975,3975,3975,45
|
|
20230706,123200,763468370,3975,3985,3985,3965,1565
|
|
20230706,123100,757260745,3970,3985,3985,3970,424
|
|
20230706,123000,755577450,3985,3975,3985,3965,977
|
|
20230706,122900,751693460,3975,3975,3975,3975,20
|
|
20230706,122800,751613960,3975,3975,3980,3965,139
|
|
20230706,122700,751061655,3975,3970,3975,3970,224
|
|
20230706,122600,750172145,3970,3970,3970,3970,28
|
|
20230706,122500,750060985,3970,3975,3975,3965,2029
|
|
20230706,122400,742005865,3980,3975,3980,3975,205
|
|
20230706,122300,741189970,3980,3980,3980,3980,100
|
|
20230706,122200,740791970,3970,3975,3975,3970,854
|
|
20230706,122100,737398785,3980,3975,3980,3975,27
|
|
20230706,122000,737291360,3970,3975,3975,3970,71
|
|
20230706,121900,737009140,3970,3980,3980,3970,8125
|
|
20230706,121800,704713905,3980,3985,3985,3980,365
|
|
20230706,121700,703261155,3985,3980,3985,3980,1255
|
|
20230706,121600,698262255,3980,3980,3980,3980,200
|
|
20230706,121500,697466255,3980,3985,3985,3980,527
|
|
20230706,121400,695367500,3985,3975,3985,3975,820
|
|
20230706,121300,692103850,3980,3980,3980,3980,189
|
|
20230706,121200,691351630,3985,3980,3985,3975,1217
|
|
20230706,121100,686507880,3980,3995,3995,3975,115
|
|
20230706,121000,686050145,3995,3975,3995,3975,375
|
|
20230706,120900,684558850,3980,3990,3990,3980,866
|
|
20230706,120800,681111545,3985,3985,3985,3985,257
|
|
20230706,120700,680087400,3985,3990,4005,3980,11700
|
|
20230706,120600,633449180,3995,3995,4005,3995,227
|
|
20230706,120500,632542165,3995,4005,4005,3995,7608
|
|
20230706,120400,602134730,4005,4005,4005,4000,1059
|
|
20230706,120300,597898525,4005,4005,4005,4000,38
|
|
20230706,120200,597746455,4005,4005,4005,4005,300
|
|
20230706,120100,596544955,4005,4005,4005,4005,8
|
|
20230706,120000,596512915,4005,4005,4005,4005,437
|
|
20230706,115900,594762730,4005,4010,4010,4000,2427
|
|
20230706,115800,585045090,4005,4005,4005,4005,500
|
|
20230706,115700,583042590,4010,4010,4010,4010,331
|
|
20230706,115600,581715280,4010,4010,4010,4010,491
|
|
20230706,115500,579746370,4005,4010,4010,4005,62
|
|
20230706,115400,579498010,4025,4010,4025,4010,211
|
|
20230706,115300,578651735,4025,4025,4025,4025,0
|
|
20230706,115200,578651735,4025,4025,4025,4025,0
|
|
20230706,115100,578651735,4025,4025,4025,4025,25
|
|
20230706,115000,578551110,4025,4025,4025,4025,1
|
|
20230706,114900,578547085,4025,4010,4025,4010,534
|
|
20230706,114800,576400235,4010,4010,4010,4010,1
|
|
20230706,114700,576396225,4000,4000,4000,3995,1840
|
|
20230706,114600,569044840,4000,4005,4005,4000,15481
|
|
20230706,114500,507109195,4005,4010,4010,4005,6958
|
|
20230706,114400,479238270,4005,4010,4010,4005,1067
|
|
20230706,114300,474964860,4010,4010,4010,4010,1144
|
|
20230706,114200,470377420,4010,4010,4010,4010,378
|
|
20230706,114100,468861640,4010,4010,4010,4010,667
|
|
20230706,114000,466186970,4010,4025,4025,4010,19850
|
|
20230706,113900,386481910,4025,4025,4025,4025,10
|
|
20230706,113800,386441660,4025,4025,4025,4025,249
|
|
20230706,113700,385439435,4025,4025,4025,4025,0
|
|
20230706,113600,385439435,4025,4025,4025,4025,0
|
|
20230706,113500,385439435,4025,4025,4025,4025,20
|
|
20230706,113400,385358935,4025,4025,4025,4025,2
|
|
20230706,113300,385350885,4025,4025,4025,4025,531
|
|
20230706,113200,383213610,4030,4030,4030,4030,0
|
|
20230706,113100,383213610,4030,4030,4030,4030,0
|
|
20230706,113000,383213610,4030,4030,4030,4030,25
|
|
20230706,112900,383112860,4030,4030,4030,4030,225
|
|
20230706,112800,382206110,4030,4030,4030,4030,0
|
|
20230706,112700,382206110,4030,4030,4030,4030,1
|
|
20230706,112600,382202080,4025,4025,4025,4025,36
|
|
20230706,112500,382057180,4025,4025,4025,4020,9
|
|
20230706,112400,382020980,4025,4025,4025,4025,5
|
|
20230706,112300,382000855,4025,4025,4025,4025,37
|
|
20230706,112200,381851930,4025,4025,4025,4025,1
|
|
20230706,112100,381847905,4025,4025,4025,4025,0
|
|
20230706,112000,381847905,4025,4025,4025,4025,1
|
|
20230706,111900,381843880,4020,4025,4025,4020,488
|
|
20230706,111800,379882110,4025,4025,4025,4025,37
|
|
20230706,111700,379733185,4025,4025,4025,4025,20
|
|
20230706,111600,379652685,4020,4020,4020,4020,0
|
|
20230706,111500,379652685,4020,4020,4020,4020,28
|
|
20230706,111400,379540125,4020,4020,4020,4020,15
|
|
20230706,111300,379479825,4025,4025,4025,4025,50
|
|
20230706,111200,379278575,4020,4020,4020,4020,0
|
|
20230706,111100,379278575,4020,4020,4020,4020,26
|
|
20230706,111000,379174055,4020,4020,4020,4020,81
|
|
20230706,110900,378848435,4020,4020,4020,4020,4902
|
|
20230706,110800,359142395,4030,4030,4030,4020,239
|
|
20230706,110700,358180605,4025,4025,4025,4025,11
|
|
20230706,110600,358136330,4025,4025,4030,4025,2433
|
|
20230706,110500,348343495,4025,4030,4030,4025,3
|
|
20230706,110400,348331410,4030,4030,4030,4030,493
|
|
20230706,110300,346344620,4030,4030,4030,4030,201
|
|
20230706,110200,345534590,4030,4030,4030,4030,0
|
|
20230706,110100,345534590,4030,4030,4030,4030,0
|
|
20230706,110000,345534590,4030,4030,4030,4030,1240
|
|
20230706,105900,340537390,4035,4035,4035,4035,125
|
|
20230706,105800,340033015,4035,4035,4035,4035,300
|
|
20230706,105700,338822515,4030,4030,4030,4030,0
|
|
20230706,105600,338822515,4030,4030,4030,4030,0
|
|
20230706,105500,338822515,4030,4035,4035,4030,900
|
|
20230706,105400,335192515,4030,4030,4030,4030,654
|
|
20230706,105300,332556895,4030,4030,4030,4030,0
|
|
20230706,105200,332556895,4030,4030,4030,4030,1
|
|
20230706,105100,332552865,4035,4035,4035,4035,200
|
|
20230706,105000,331745865,4035,4035,4035,4035,1068
|
|
20230706,104900,327436485,4030,4030,4030,4030,335
|
|
20230706,104800,326086435,4030,4030,4030,4030,31
|
|
20230706,104700,325961505,4025,4025,4025,4025,301
|
|
20230706,104600,324749980,4025,4030,4030,4025,162
|
|
20230706,104500,324097260,4030,4030,4030,4030,50
|
|
20230706,104400,323895760,4035,4035,4035,4035,29
|
|
20230706,104300,323778745,4035,4035,4035,4035,10
|
|
20230706,104200,323738395,4035,4035,4035,4035,1
|
|
20230706,104100,323734360,4035,4035,4035,4035,0
|
|
20230706,104000,323734360,4035,4035,4035,4035,4
|
|
20230706,103900,323718220,4035,4035,4035,4035,102
|
|
20230706,103800,323306650,4035,4035,4035,4035,22
|
|
20230706,103700,323217880,4030,4030,4030,4030,535
|
|
20230706,103600,321061830,4030,4030,4030,4030,8
|
|
20230706,103500,321029590,4030,4035,4035,4025,237
|
|
20230706,103400,320074670,4035,4030,4035,4030,40
|
|
20230706,103300,319913420,4030,4030,4030,4030,1488
|
|
20230706,103200,313916780,4030,4030,4030,4030,7
|
|
20230706,103100,313888570,4030,4030,4030,4030,0
|
|
20230706,103000,313888570,4030,4025,4030,4025,35
|
|
20230706,102900,313747620,4020,4025,4025,4020,1500
|
|
20230706,102800,307717190,4025,4025,4025,4025,1500
|
|
20230706,102700,301679690,4025,4030,4030,4025,235
|
|
20230706,102600,300733665,4030,4030,4030,4030,20
|
|
20230706,102500,300653065,4035,4035,4035,4035,130
|
|
20230706,102400,300128515,4035,4030,4035,4030,240
|
|
20230706,102300,299160215,4020,4025,4025,4020,1000
|
|
20230706,102200,295137790,4025,4025,4025,4025,104
|
|
20230706,102100,294719190,4025,4025,4025,4020,476
|
|
20230706,102000,292805355,4025,4030,4030,4020,2028
|
|
20230706,101900,284647035,4030,4030,4030,4030,0
|
|
20230706,101800,284647035,4030,4035,4035,4025,3015
|
|
20230706,101700,272493530,4035,4035,4035,4035,1053
|
|
20230706,101600,268244675,4050,4050,4050,4050,0
|
|
20230706,101500,268244675,4050,4050,4050,4050,0
|
|
20230706,101400,268244675,4050,4050,4050,4050,0
|
|
20230706,101300,268244675,4050,4050,4050,4050,1
|
|
20230706,101200,268240625,4035,4035,4035,4035,10
|
|
20230706,101100,268200275,4030,4035,4035,4030,310
|
|
20230706,101000,266950875,4030,4045,4045,4030,201
|
|
20230706,100900,266140770,4050,4050,4050,4050,0
|
|
20230706,100800,266140770,4050,4050,4050,4050,1
|
|
20230706,100700,266136720,4050,4050,4050,4050,1
|
|
20230706,100600,266132670,4050,4050,4050,4050,700
|
|
20230706,100500,263297670,4050,4050,4050,4050,1
|
|
20230706,100400,263293620,4015,4015,4015,4015,0
|
|
20230706,100300,263293620,4015,4015,4015,4015,0
|
|
20230706,100200,263293620,4015,4030,4050,4015,4542
|
|
20230706,100100,245042180,4030,4030,4030,4030,99
|
|
20230706,100000,244643210,4020,4020,4055,4015,2292
|
|
20230706,095900,235431530,4020,4030,4050,4020,2088
|
|
20230706,095800,227026740,4030,4030,4040,4025,1132
|
|
20230706,095700,222467160,4030,4030,4045,4025,2166
|
|
20230706,095600,213743650,4025,4030,4035,4025,4542
|
|
20230706,095500,195447170,4030,4030,4030,4030,300
|
|
20230706,095400,194238170,4030,4035,4035,4030,97
|
|
20230706,095300,193847035,4045,4045,4045,4045,102
|
|
20230706,095200,193434445,4030,4030,4030,4030,200
|
|
20230706,095100,192628445,4030,4030,4030,4030,100
|
|
20230706,095000,192225445,4030,4040,4040,4030,4400
|
|
20230706,094900,174480405,4040,4050,4050,4040,2278
|
|
20230706,094800,165273055,4070,4050,4070,4050,404
|
|
20230706,094700,163636135,4045,4045,4045,4045,0
|
|
20230706,094600,163636135,4045,4050,4050,4045,686
|
|
20230706,094500,160860700,4080,4080,4080,4080,0
|
|
20230706,094400,160860700,4080,4080,4080,4080,0
|
|
20230706,094300,160860700,4080,4065,4080,4065,249
|
|
20230706,094200,159845620,4065,4055,4065,4045,1135
|
|
20230706,094100,155251980,4045,4055,4055,4045,6
|
|
20230706,094000,155227660,4055,4055,4055,4045,1511
|
|
20230706,093900,149113460,4055,4050,4055,4050,472
|
|
20230706,093800,147201855,4050,4045,4050,4045,256
|
|
20230706,093700,146165130,4045,4050,4050,4045,12
|
|
20230706,093600,146116555,4050,4040,4050,4040,213
|
|
20230706,093500,145256025,4040,4030,4040,4030,367
|
|
20230706,093400,143776345,4030,4040,4040,4030,1021
|
|
20230706,093300,139660155,4040,4040,4040,4040,39
|
|
20230706,093200,139502595,4040,4040,4040,4040,461
|
|
20230706,093100,137640155,4040,4050,4050,4040,1598
|
|
20230706,093000,131183325,4050,4050,4050,4050,255
|
|
20230706,092900,130150575,4055,4055,4055,4055,26
|
|
20230706,092800,130045145,4060,4060,4060,4060,0
|
|
20230706,092700,130045145,4060,4055,4060,4055,24
|
|
20230706,092600,129947815,4060,4060,4060,4060,2
|
|
20230706,092500,129939695,4060,4060,4060,4060,20
|
|
20230706,092400,129858495,4080,4080,4080,4080,2
|
|
20230706,092300,129850335,4080,4045,4085,4045,1739
|
|
20230706,092200,122789800,4030,4030,4030,4030,0
|
|
20230706,092100,122789800,4030,4045,4045,4030,2459
|
|
20230706,092000,112862990,4035,4035,4045,4035,2816
|
|
20230706,091900,101492635,4040,4040,4040,4030,1674
|
|
20230706,091800,94737775,4040,4040,4040,4035,811
|
|
20230706,091700,91462835,4035,4040,4040,4035,445
|
|
20230706,091600,89666715,4040,4040,4040,4035,1783
|
|
20230706,091500,82470315,4035,4035,4040,4035,826
|
|
20230706,091400,79137275,4040,4040,4040,4035,1432
|
|
20230706,091300,73354790,4045,4050,4050,4040,1241
|
|
20230706,091200,68338120,4070,4070,4070,4070,1
|
|
20230706,091100,68334050,4070,4070,4070,4070,300
|
|
20230706,091000,67113050,4035,4035,4075,4030,153
|
|
20230706,090900,66493645,4035,4050,4050,4035,4242
|
|
20230706,090800,49352245,4045,4070,4080,4045,5588
|
|
20230706,090700,26685710,4070,4075,4075,4070,1057
|
|
20230706,090600,22378725,4080,4080,4080,4080,128
|
|
20230706,090500,21856485,4080,4095,4095,4080,305
|
|
20230706,090400,20611950,4080,4085,4085,4080,409
|
|
20230706,090300,18941250,4085,4080,4085,4070,1692
|
|
20230706,090200,12040755,4080,4080,4080,4080,20
|
|
20230706,090100,11959155,4100,4080,4100,4075,469
|
|
20230706,090000,10042825,4095,4080,4095,4080,2160
|