663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200000,409804150,2100,2100,2100,2100,2081
|
|
20230707,195900,409804150,2100,2100,2100,2100,0
|
|
20230707,195800,409804150,2100,2100,2100,2100,0
|
|
20230707,195700,409804150,2100,2100,2100,2100,0
|
|
20230707,195600,409804150,2100,2100,2100,2100,0
|
|
20230707,195500,409804150,2100,2100,2100,2100,0
|
|
20230707,195400,409804150,2100,2100,2100,2100,0
|
|
20230707,195300,409804150,2100,2100,2100,2100,0
|
|
20230707,195200,409804150,2100,2100,2100,2100,0
|
|
20230707,195100,409804150,2100,2100,2100,2100,0
|
|
20230707,195000,409804150,2100,2100,2100,2100,0
|
|
20230707,194900,409804150,2100,2100,2100,2100,0
|
|
20230707,194800,409804150,2100,2100,2100,2100,0
|
|
20230707,194700,409804150,2100,2100,2100,2100,0
|
|
20230707,194600,409804150,2100,2100,2100,2100,0
|
|
20230707,194500,409804150,2100,2100,2100,2100,0
|
|
20230707,194400,409804150,2100,2100,2100,2100,0
|
|
20230707,194300,409804150,2100,2100,2100,2100,0
|
|
20230707,194200,409804150,2100,2100,2100,2100,0
|
|
20230707,194100,409804150,2100,2100,2100,2100,0
|
|
20230707,194000,409804150,2100,2100,2100,2100,0
|
|
20230707,193900,409804150,2100,2100,2100,2100,0
|
|
20230707,193800,409804150,2100,2100,2100,2100,0
|
|
20230707,193700,409804150,2100,2100,2100,2100,0
|
|
20230707,193600,409804150,2100,2100,2100,2100,0
|
|
20230707,193500,409804150,2100,2100,2100,2100,0
|
|
20230707,193400,409804150,2100,2100,2100,2100,0
|
|
20230707,193300,409804150,2100,2100,2100,2100,0
|
|
20230707,193200,409804150,2100,2100,2100,2100,0
|
|
20230707,193100,409804150,2100,2100,2100,2100,0
|
|
20230707,193000,409804150,2100,2100,2100,2100,2081
|
|
20230707,192900,409804150,2100,2100,2100,2100,0
|
|
20230707,192800,409804150,2100,2100,2100,2100,0
|
|
20230707,192700,409804150,2100,2100,2100,2100,0
|
|
20230707,192600,409804150,2100,2100,2100,2100,0
|
|
20230707,192500,409804150,2100,2100,2100,2100,0
|
|
20230707,192400,409804150,2100,2100,2100,2100,0
|
|
20230707,192300,409804150,2100,2100,2100,2100,0
|
|
20230707,192200,409804150,2100,2100,2100,2100,0
|
|
20230707,192100,409804150,2100,2100,2100,2100,0
|
|
20230707,192000,409804150,2100,2100,2100,2100,0
|
|
20230707,191900,409804150,2100,2100,2100,2100,0
|
|
20230707,191800,409804150,2100,2100,2100,2100,0
|
|
20230707,191700,409804150,2100,2100,2100,2100,0
|
|
20230707,191600,409804150,2100,2100,2100,2100,0
|
|
20230707,191500,409804150,2100,2100,2100,2100,0
|
|
20230707,191400,409804150,2100,2100,2100,2100,0
|
|
20230707,191300,409804150,2100,2100,2100,2100,0
|
|
20230707,191200,409804150,2100,2100,2100,2100,0
|
|
20230707,191100,409804150,2100,2100,2100,2100,0
|
|
20230707,191000,409804150,2100,2100,2100,2100,0
|
|
20230707,190900,409804150,2100,2100,2100,2100,0
|
|
20230707,190800,409804150,2100,2100,2100,2100,0
|
|
20230707,190700,409804150,2100,2100,2100,2100,0
|
|
20230707,190600,409804150,2100,2100,2100,2100,0
|
|
20230707,190500,409804150,2100,2100,2100,2100,0
|
|
20230707,190400,409804150,2100,2100,2100,2100,0
|
|
20230707,190300,409804150,2100,2100,2100,2100,0
|
|
20230707,190200,409804150,2100,2100,2100,2100,0
|
|
20230707,190100,409804150,2100,2100,2100,2100,0
|
|
20230707,190000,409804150,2100,2100,2100,2100,2081
|
|
20230707,185900,409804150,2100,2100,2100,2100,0
|
|
20230707,185800,409804150,2100,2100,2100,2100,0
|
|
20230707,185700,409804150,2100,2100,2100,2100,0
|
|
20230707,185600,409804150,2100,2100,2100,2100,0
|
|
20230707,185500,409804150,2100,2100,2100,2100,0
|
|
20230707,185400,409804150,2100,2100,2100,2100,0
|
|
20230707,185300,409804150,2100,2100,2100,2100,0
|
|
20230707,185200,409804150,2100,2100,2100,2100,0
|
|
20230707,185100,409804150,2100,2100,2100,2100,0
|
|
20230707,185000,409804150,2100,2100,2100,2100,0
|
|
20230707,184900,409804150,2100,2100,2100,2100,0
|
|
20230707,184800,409804150,2100,2100,2100,2100,0
|
|
20230707,184700,409804150,2100,2100,2100,2100,0
|
|
20230707,184600,409804150,2100,2100,2100,2100,0
|
|
20230707,184500,409804150,2100,2100,2100,2100,0
|
|
20230707,184400,409804150,2100,2100,2100,2100,0
|
|
20230707,184300,409804150,2100,2100,2100,2100,0
|
|
20230707,184200,409804150,2100,2100,2100,2100,0
|
|
20230707,184100,409804150,2100,2100,2100,2100,0
|
|
20230707,184000,409804150,2100,2100,2100,2100,0
|
|
20230707,183900,409804150,2100,2100,2100,2100,0
|
|
20230707,183800,409804150,2100,2100,2100,2100,0
|
|
20230707,183700,409804150,2100,2100,2100,2100,0
|
|
20230707,183600,409804150,2100,2100,2100,2100,0
|
|
20230707,183500,409804150,2100,2100,2100,2100,0
|
|
20230707,183400,409804150,2100,2100,2100,2100,0
|
|
20230707,183300,409804150,2100,2100,2100,2100,0
|
|
20230707,183200,409804150,2100,2100,2100,2100,0
|
|
20230707,183100,409804150,2100,2100,2100,2100,0
|
|
20230707,183000,409804150,2100,2100,2100,2100,2081
|
|
20230707,182900,409804150,2100,2100,2100,2100,0
|
|
20230707,182800,409804150,2100,2100,2100,2100,0
|
|
20230707,182700,409804150,2100,2100,2100,2100,0
|
|
20230707,182600,409804150,2100,2100,2100,2100,0
|
|
20230707,182500,409804150,2100,2100,2100,2100,0
|
|
20230707,182400,409804150,2100,2100,2100,2100,0
|
|
20230707,182300,409804150,2100,2100,2100,2100,0
|
|
20230707,182200,409804150,2100,2100,2100,2100,0
|
|
20230707,182100,409804150,2100,2100,2100,2100,0
|
|
20230707,182000,409804150,2100,2100,2100,2100,0
|
|
20230707,181900,409804150,2100,2100,2100,2100,0
|
|
20230707,181800,409804150,2100,2100,2100,2100,0
|
|
20230707,181700,409804150,2100,2100,2100,2100,0
|
|
20230707,181600,409804150,2100,2100,2100,2100,0
|
|
20230707,181500,409804150,2100,2100,2100,2100,0
|
|
20230707,181400,409804150,2100,2100,2100,2100,0
|
|
20230707,181300,409804150,2100,2100,2100,2100,0
|
|
20230707,181200,409804150,2100,2100,2100,2100,0
|
|
20230707,181100,409804150,2100,2100,2100,2100,0
|
|
20230707,181000,409804150,2100,2100,2100,2100,0
|
|
20230707,180900,409804150,2100,2100,2100,2100,0
|
|
20230707,180800,409804150,2100,2100,2100,2100,0
|
|
20230707,180700,409804150,2100,2100,2100,2100,0
|
|
20230707,180600,409804150,2100,2100,2100,2100,0
|
|
20230707,180500,409804150,2100,2100,2100,2100,0
|
|
20230707,180400,409804150,2100,2100,2100,2100,0
|
|
20230707,180300,409804150,2100,2100,2100,2100,0
|
|
20230707,180200,409804150,2100,2100,2100,2100,0
|
|
20230707,180100,409804150,2100,2100,2100,2100,0
|
|
20230707,180000,409804150,2100,2100,2100,2100,2081
|
|
20230707,175900,409804150,2100,2100,2100,2100,0
|
|
20230707,175800,409804150,2100,2100,2100,2100,0
|
|
20230707,175700,409804150,2100,2100,2100,2100,0
|
|
20230707,175600,409804150,2100,2100,2100,2100,0
|
|
20230707,175500,409804150,2100,2100,2100,2100,0
|
|
20230707,175400,409804150,2100,2100,2100,2100,0
|
|
20230707,175300,409804150,2100,2100,2100,2100,0
|
|
20230707,175200,409804150,2100,2100,2100,2100,0
|
|
20230707,175100,409804150,2100,2100,2100,2100,0
|
|
20230707,175000,409804150,2100,2100,2100,2100,0
|
|
20230707,174900,409804150,2100,2100,2100,2100,0
|
|
20230707,174800,409804150,2100,2100,2100,2100,0
|
|
20230707,174700,409804150,2100,2100,2100,2100,0
|
|
20230707,174600,409804150,2100,2100,2100,2100,0
|
|
20230707,174500,409804150,2100,2100,2100,2100,0
|
|
20230707,174400,409804150,2100,2100,2100,2100,0
|
|
20230707,174300,409804150,2100,2100,2100,2100,0
|
|
20230707,174200,409804150,2100,2100,2100,2100,0
|
|
20230707,174100,409804150,2100,2100,2100,2100,0
|
|
20230707,174000,409804150,2100,2100,2100,2100,0
|
|
20230707,173900,409804150,2100,2100,2100,2100,0
|
|
20230707,173800,409804150,2100,2100,2100,2100,0
|
|
20230707,173700,409804150,2100,2100,2100,2100,0
|
|
20230707,173600,409804150,2100,2100,2100,2100,0
|
|
20230707,173500,409804150,2100,2100,2100,2100,0
|
|
20230707,173400,409804150,2100,2100,2100,2100,0
|
|
20230707,173300,409804150,2100,2100,2100,2100,0
|
|
20230707,173200,409804150,2100,2100,2100,2100,0
|
|
20230707,173100,409804150,2100,2100,2100,2100,0
|
|
20230707,173000,409804150,2100,2100,2100,2100,2081
|
|
20230707,172900,409804150,2100,2100,2100,2100,0
|
|
20230707,172800,409804150,2100,2100,2100,2100,0
|
|
20230707,172700,409804150,2100,2100,2100,2100,0
|
|
20230707,172600,409804150,2100,2100,2100,2100,0
|
|
20230707,172500,409804150,2100,2100,2100,2100,0
|
|
20230707,172400,409804150,2100,2100,2100,2100,0
|
|
20230707,172300,409804150,2100,2100,2100,2100,0
|
|
20230707,172200,409804150,2100,2100,2100,2100,0
|
|
20230707,172100,409804150,2100,2100,2100,2100,0
|
|
20230707,172000,409804150,2100,2100,2100,2100,0
|
|
20230707,171900,409804150,2100,2100,2100,2100,0
|
|
20230707,171800,409804150,2100,2100,2100,2100,0
|
|
20230707,171700,409804150,2100,2100,2100,2100,0
|
|
20230707,171600,409804150,2100,2100,2100,2100,0
|
|
20230707,171500,409804150,2100,2100,2100,2100,0
|
|
20230707,171400,409804150,2100,2100,2100,2100,0
|
|
20230707,171300,409804150,2100,2100,2100,2100,0
|
|
20230707,171200,409804150,2100,2100,2100,2100,0
|
|
20230707,171100,409804150,2100,2100,2100,2100,0
|
|
20230707,171000,409804150,2100,2100,2100,2100,0
|
|
20230707,170900,409804150,2100,2100,2100,2100,0
|
|
20230707,170800,409804150,2100,2100,2100,2100,0
|
|
20230707,170700,409804150,2100,2100,2100,2100,0
|
|
20230707,170600,409804150,2100,2100,2100,2100,0
|
|
20230707,170500,409804150,2100,2100,2100,2100,0
|
|
20230707,170400,409804150,2100,2100,2100,2100,0
|
|
20230707,170300,409804150,2100,2100,2100,2100,0
|
|
20230707,170200,409804150,2100,2100,2100,2100,0
|
|
20230707,170100,409804150,2100,2100,2100,2100,0
|
|
20230707,170000,409804150,2100,2100,2100,2100,2081
|
|
20230707,165900,409804150,2100,2100,2100,2100,0
|
|
20230707,165800,409804150,2100,2100,2100,2100,0
|
|
20230707,165700,409804150,2100,2100,2100,2100,0
|
|
20230707,165600,409804150,2100,2100,2100,2100,0
|
|
20230707,165500,409804150,2100,2100,2100,2100,0
|
|
20230707,165400,409804150,2100,2100,2100,2100,0
|
|
20230707,165300,409804150,2100,2100,2100,2100,0
|
|
20230707,165200,409804150,2100,2100,2100,2100,0
|
|
20230707,165100,409804150,2100,2100,2100,2100,0
|
|
20230707,165000,409804150,2100,2100,2100,2100,0
|
|
20230707,164900,409804150,2100,2100,2100,2100,0
|
|
20230707,164800,409804150,2100,2100,2100,2100,0
|
|
20230707,164700,409804150,2100,2100,2100,2100,0
|
|
20230707,164600,409804150,2100,2100,2100,2100,0
|
|
20230707,164500,409804150,2100,2100,2100,2100,0
|
|
20230707,164400,409804150,2100,2100,2100,2100,0
|
|
20230707,164300,409804150,2100,2100,2100,2100,0
|
|
20230707,164200,409804150,2100,2100,2100,2100,0
|
|
20230707,164100,409804150,2100,2100,2100,2100,0
|
|
20230707,164000,409804150,2100,2100,2100,2100,0
|
|
20230707,163900,409804150,2100,2100,2100,2100,0
|
|
20230707,163800,409804150,2100,2100,2100,2100,0
|
|
20230707,163700,409804150,2100,2100,2100,2100,0
|
|
20230707,163600,409804150,2100,2100,2100,2100,0
|
|
20230707,163500,409804150,2100,2100,2100,2100,0
|
|
20230707,163400,409804150,2100,2100,2100,2100,0
|
|
20230707,163300,409804150,2100,2100,2100,2100,0
|
|
20230707,163200,409804150,2100,2100,2100,2100,0
|
|
20230707,163100,409804150,2100,2100,2100,2100,0
|
|
20230707,163000,409804150,2100,2100,2100,2100,2081
|
|
20230707,162900,409804150,2100,2100,2100,2100,0
|
|
20230707,162800,409804150,2100,2100,2100,2100,0
|
|
20230707,162700,409804150,2100,2100,2100,2100,0
|
|
20230707,162600,409804150,2100,2100,2100,2100,0
|
|
20230707,162500,409804150,2100,2100,2100,2100,0
|
|
20230707,162400,409804150,2100,2100,2100,2100,0
|
|
20230707,162300,409804150,2100,2100,2100,2100,0
|
|
20230707,162200,409804150,2100,2100,2100,2100,0
|
|
20230707,162100,409804150,2100,2100,2100,2100,0
|
|
20230707,162000,409804150,2100,2100,2100,2100,0
|
|
20230707,161900,409804150,2100,2100,2100,2100,0
|
|
20230707,161800,409804150,2100,2100,2100,2100,0
|
|
20230707,161700,409804150,2100,2100,2100,2100,0
|
|
20230707,161600,409804150,2100,2100,2100,2100,0
|
|
20230707,161500,409804150,2100,2100,2100,2100,0
|
|
20230707,161400,409804150,2100,2100,2100,2100,0
|
|
20230707,161300,409804150,2100,2100,2100,2100,0
|
|
20230707,161200,409804150,2100,2100,2100,2100,0
|
|
20230707,161100,409804150,2100,2100,2100,2100,0
|
|
20230707,161000,409804150,2100,2100,2100,2100,0
|
|
20230707,160900,409804150,2100,2100,2100,2100,0
|
|
20230707,160800,409804150,2100,2100,2100,2100,0
|
|
20230707,160700,409804150,2100,2100,2100,2100,0
|
|
20230707,160600,409804150,2100,2100,2100,2100,0
|
|
20230707,160500,409804150,2100,2100,2100,2100,0
|
|
20230707,160400,409804150,2100,2100,2100,2100,0
|
|
20230707,160300,409804150,2100,2100,2100,2100,0
|
|
20230707,160200,409804150,2100,2100,2100,2100,0
|
|
20230707,160100,409804150,2100,2100,2100,2100,0
|
|
20230707,160000,409804150,2100,2100,2100,2100,2081
|
|
20230707,155900,409804150,2100,2100,2100,2100,0
|
|
20230707,155800,409804150,2100,2100,2100,2100,0
|
|
20230707,155700,409804150,2100,2100,2100,2100,0
|
|
20230707,155600,409804150,2100,2100,2100,2100,0
|
|
20230707,155500,409804150,2100,2100,2100,2100,0
|
|
20230707,155400,409804150,2100,2100,2100,2100,0
|
|
20230707,155300,409804150,2100,2100,2100,2100,0
|
|
20230707,155200,409804150,2100,2100,2100,2100,0
|
|
20230707,155100,409804150,2100,2100,2100,2100,0
|
|
20230707,155000,409804150,2100,2100,2100,2100,0
|
|
20230707,154900,409804150,2100,2100,2100,2100,0
|
|
20230707,154800,409804150,2100,2100,2100,2100,0
|
|
20230707,154700,409804150,2100,2100,2100,2100,0
|
|
20230707,154600,409804150,2100,2100,2100,2100,0
|
|
20230707,154500,409804150,2100,2100,2100,2100,0
|
|
20230707,154400,409804150,2100,2100,2100,2100,0
|
|
20230707,154300,409804150,2100,2100,2100,2100,0
|
|
20230707,154200,409804150,2100,2100,2100,2100,0
|
|
20230707,154100,409804150,2100,2100,2100,2100,0
|
|
20230707,154000,409804150,2100,2100,2100,2100,0
|
|
20230707,153900,409804150,2100,2100,2100,2100,0
|
|
20230707,153800,409804150,2100,2100,2100,2100,0
|
|
20230707,153700,409804150,2100,2100,2100,2100,0
|
|
20230707,153600,409804150,2100,2100,2100,2100,0
|
|
20230707,153500,409804150,2100,2100,2100,2100,0
|
|
20230707,153400,409804150,2100,2100,2100,2100,0
|
|
20230707,153300,409804150,2100,2100,2100,2100,0
|
|
20230707,153200,409804150,2100,2100,2100,2100,0
|
|
20230707,153100,409804150,2100,2100,2100,2100,0
|
|
20230707,153000,409804150,2100,2100,2100,2100,4162
|
|
20230707,152900,405434050,2095,2095,2095,2095,0
|
|
20230707,152800,405434050,2095,2095,2095,2095,0
|
|
20230707,152700,405434050,2095,2095,2095,2095,0
|
|
20230707,152600,405434050,2095,2095,2095,2095,0
|
|
20230707,152500,405434050,2095,2095,2095,2095,0
|
|
20230707,152400,405434050,2095,2095,2095,2095,0
|
|
20230707,152300,405434050,2095,2095,2095,2095,0
|
|
20230707,152200,405434050,2095,2095,2095,2095,0
|
|
20230707,152100,405434050,2095,2095,2095,2095,0
|
|
20230707,152000,405434050,2095,2095,2095,2095,0
|
|
20230707,151900,405434050,2095,2105,2105,2095,10386
|
|
20230707,151800,383635995,2105,2105,2105,2105,3000
|
|
20230707,151700,377320995,2105,2105,2105,2105,0
|
|
20230707,151600,377320995,2105,2105,2105,2105,0
|
|
20230707,151500,377320995,2105,2105,2105,2105,1630
|
|
20230707,151400,373889845,2110,2110,2110,2110,0
|
|
20230707,151300,373889845,2110,2105,2110,2105,1014
|
|
20230707,151200,371755305,2110,2110,2110,2110,0
|
|
20230707,151100,371755305,2110,2110,2110,2110,0
|
|
20230707,151000,371755305,2110,2110,2110,2110,1
|
|
20230707,150900,371753195,2110,2110,2110,2110,0
|
|
20230707,150800,371753195,2110,2110,2110,2110,0
|
|
20230707,150700,371753195,2110,2110,2110,2110,2
|
|
20230707,150600,371748975,2110,2105,2110,2105,421
|
|
20230707,150500,370862765,2105,2105,2105,2105,20
|
|
20230707,150400,370820665,2105,2105,2110,2105,1030
|
|
20230707,150300,368647765,2110,2110,2110,2110,0
|
|
20230707,150200,368647765,2110,2110,2110,2110,0
|
|
20230707,150100,368647765,2110,2110,2110,2110,16
|
|
20230707,150000,368614005,2110,2110,2110,2110,0
|
|
20230707,145900,368614005,2110,2110,2110,2110,0
|
|
20230707,145800,368614005,2110,2110,2110,2110,0
|
|
20230707,145700,368614005,2110,2110,2110,2110,0
|
|
20230707,145600,368614005,2110,2110,2110,2110,10
|
|
20230707,145500,368592905,2110,2110,2110,2110,1000
|
|
20230707,145400,366482905,2110,2110,2110,2110,1
|
|
20230707,145300,366480795,2110,2110,2110,2110,0
|
|
20230707,145200,366480795,2110,2110,2110,2110,1427
|
|
20230707,145100,363469825,2110,2110,2110,2110,2
|
|
20230707,145000,363465605,2105,2105,2105,2105,317
|
|
20230707,144900,362798320,2105,2105,2105,2105,0
|
|
20230707,144800,362798320,2105,2105,2105,2105,0
|
|
20230707,144700,362798320,2105,2105,2105,2105,0
|
|
20230707,144600,362798320,2105,2105,2105,2105,0
|
|
20230707,144500,362798320,2105,2105,2105,2105,0
|
|
20230707,144400,362798320,2105,2105,2105,2105,0
|
|
20230707,144300,362798320,2105,2105,2105,2105,0
|
|
20230707,144200,362798320,2105,2105,2105,2105,37
|
|
20230707,144100,362720435,2105,2105,2105,2105,0
|
|
20230707,144000,362720435,2105,2105,2105,2105,0
|
|
20230707,143900,362720435,2105,2105,2105,2105,0
|
|
20230707,143800,362720435,2105,2105,2105,2105,0
|
|
20230707,143700,362720435,2105,2105,2105,2105,0
|
|
20230707,143600,362720435,2105,2110,2110,2105,87
|
|
20230707,143500,362537280,2110,2110,2110,2110,1500
|
|
20230707,143400,359372280,2105,2105,2105,2105,0
|
|
20230707,143300,359372280,2105,2105,2105,2105,0
|
|
20230707,143200,359372280,2105,2105,2105,2105,0
|
|
20230707,143100,359372280,2105,2105,2105,2105,215
|
|
20230707,143000,358919705,2105,2110,2110,2105,218
|
|
20230707,142900,358460805,2105,2105,2105,2105,0
|
|
20230707,142800,358460805,2105,2105,2105,2105,57
|
|
20230707,142700,358340820,2105,2105,2105,2105,561
|
|
20230707,142600,357159915,2110,2110,2110,2110,0
|
|
20230707,142500,357159915,2110,2110,2110,2110,4000
|
|
20230707,142400,348719915,2105,2105,2105,2105,0
|
|
20230707,142300,348719915,2105,2105,2105,2105,4
|
|
20230707,142200,348711495,2105,2105,2105,2105,0
|
|
20230707,142100,348711495,2105,2105,2105,2105,125
|
|
20230707,142000,348448370,2105,2105,2105,2105,9
|
|
20230707,141900,348429425,2105,2105,2105,2105,15
|
|
20230707,141800,348397850,2105,2105,2105,2105,224
|
|
20230707,141700,347926330,2105,2105,2105,2105,185
|
|
20230707,141600,347536905,2110,2110,2110,2110,0
|
|
20230707,141500,347536905,2110,2110,2110,2110,0
|
|
20230707,141400,347536905,2110,2110,2110,2110,0
|
|
20230707,141300,347536905,2110,2110,2110,2110,0
|
|
20230707,141200,347536905,2110,2110,2110,2110,1
|
|
20230707,141100,347534795,2105,2105,2105,2105,0
|
|
20230707,141000,347534795,2105,2105,2105,2105,0
|
|
20230707,140900,347534795,2105,2105,2105,2105,24
|
|
20230707,140800,347484275,2105,2110,2110,2105,30
|
|
20230707,140700,347421110,2110,2110,2110,2110,5
|
|
20230707,140600,347410560,2110,2105,2110,2105,740
|
|
20230707,140500,345849210,2110,2110,2110,2110,0
|
|
20230707,140400,345849210,2110,2110,2110,2110,189
|
|
20230707,140300,345450420,2100,2100,2100,2100,2021
|
|
20230707,140200,341206320,2100,2100,2100,2100,1
|
|
20230707,140100,341204220,2105,2100,2105,2100,116
|
|
20230707,140000,340960520,2105,2105,2105,2105,0
|
|
20230707,135900,340960520,2105,2105,2105,2105,834
|
|
20230707,135800,339204950,2110,2105,2110,2105,28
|
|
20230707,135700,339145890,2105,2105,2105,2105,0
|
|
20230707,135600,339145890,2105,2105,2105,2105,111
|
|
20230707,135500,338912235,2110,2110,2110,2110,0
|
|
20230707,135400,338912235,2110,2110,2110,2110,501
|
|
20230707,135300,337855125,2110,2110,2110,2110,554
|
|
20230707,135200,336686185,2110,2110,2110,2110,34
|
|
20230707,135100,336614445,2105,2105,2105,2105,0
|
|
20230707,135000,336614445,2105,2105,2105,2105,0
|
|
20230707,134900,336614445,2105,2105,2105,2105,6
|
|
20230707,134800,336601815,2110,2110,2110,2110,201
|
|
20230707,134700,336177705,2105,2110,2110,2105,840
|
|
20230707,134600,334405935,2110,2110,2110,2110,5361
|
|
20230707,134500,323094225,2110,2110,2110,2110,0
|
|
20230707,134400,323094225,2110,2110,2110,2110,1
|
|
20230707,134300,323092115,2110,2110,2110,2110,0
|
|
20230707,134200,323092115,2110,2110,2110,2110,3
|
|
20230707,134100,323085785,2110,2110,2110,2110,0
|
|
20230707,134000,323085785,2110,2110,2110,2110,821
|
|
20230707,133900,321353475,2110,2110,2110,2110,0
|
|
20230707,133800,321353475,2110,2105,2110,2105,1649
|
|
20230707,133700,317874715,2105,2105,2105,2105,693
|
|
20230707,133600,316415950,2105,2105,2105,2105,0
|
|
20230707,133500,316415950,2105,2105,2105,2105,0
|
|
20230707,133400,316415950,2105,2105,2105,2105,0
|
|
20230707,133300,316415950,2105,2105,2105,2105,20
|
|
20230707,133200,316373850,2100,2100,2100,2100,0
|
|
20230707,133100,316373850,2100,2100,2100,2100,0
|
|
20230707,133000,316373850,2100,2100,2100,2100,0
|
|
20230707,132900,316373850,2100,2100,2100,2100,0
|
|
20230707,132800,316373850,2100,2100,2100,2100,0
|
|
20230707,132700,316373850,2100,2100,2100,2100,0
|
|
20230707,132600,316373850,2100,2100,2100,2100,262
|
|
20230707,132500,315823650,2105,2105,2105,2105,0
|
|
20230707,132400,315823650,2105,2105,2105,2105,0
|
|
20230707,132300,315823650,2105,2105,2105,2105,0
|
|
20230707,132200,315823650,2105,2105,2105,2105,0
|
|
20230707,132100,315823650,2105,2105,2105,2105,20
|
|
20230707,132000,315781550,2100,2100,2100,2100,0
|
|
20230707,131900,315781550,2100,2100,2100,2100,0
|
|
20230707,131800,315781550,2100,2100,2100,2100,0
|
|
20230707,131700,315781550,2100,2100,2100,2100,0
|
|
20230707,131600,315781550,2100,2100,2100,2100,0
|
|
20230707,131500,315781550,2100,2100,2100,2100,0
|
|
20230707,131400,315781550,2100,2100,2100,2100,0
|
|
20230707,131300,315781550,2100,2100,2100,2100,1
|
|
20230707,131200,315779450,2100,2100,2100,2100,3
|
|
20230707,131100,315773150,2100,2100,2100,2100,40
|
|
20230707,131000,315689150,2100,2100,2100,2100,0
|
|
20230707,130900,315689150,2100,2100,2100,2100,34
|
|
20230707,130800,315617750,2100,2100,2100,2100,0
|
|
20230707,130700,315617750,2100,2100,2100,2100,3
|
|
20230707,130600,315611450,2100,2095,2100,2095,2
|
|
20230707,130500,315607255,2100,2100,2100,2100,174
|
|
20230707,130400,315241855,2100,2105,2105,2100,13
|
|
20230707,130300,315214550,2100,2100,2105,2100,266
|
|
20230707,130200,314654930,2100,2100,2100,2100,70
|
|
20230707,130100,314507930,2100,2100,2100,2100,15
|
|
20230707,130000,314476430,2105,2105,2105,2105,0
|
|
20230707,125900,314476430,2105,2105,2105,2105,0
|
|
20230707,125800,314476430,2105,2105,2105,2105,0
|
|
20230707,125700,314476430,2105,2105,2105,2105,1
|
|
20230707,125600,314474325,2100,2100,2100,2100,1
|
|
20230707,125500,314472225,2100,2100,2100,2100,1
|
|
20230707,125400,314470125,2100,2100,2100,2100,51
|
|
20230707,125300,314363025,2095,2095,2095,2095,0
|
|
20230707,125200,314363025,2095,2100,2100,2095,245
|
|
20230707,125100,313849565,2100,2105,2105,2100,65
|
|
20230707,125000,313713060,2100,2100,2100,2100,3
|
|
20230707,124900,313706760,2100,2100,2100,2100,15
|
|
20230707,124800,313675260,2100,2100,2100,2100,78
|
|
20230707,124700,313511460,2100,2100,2100,2100,6
|
|
20230707,124600,313498860,2100,2100,2100,2100,183
|
|
20230707,124500,313114560,2100,2100,2100,2100,1
|
|
20230707,124400,313112460,2100,2100,2100,2100,15
|
|
20230707,124300,313080960,2100,2100,2100,2100,35
|
|
20230707,124200,313007460,2100,2100,2100,2100,0
|
|
20230707,124100,313007460,2100,2100,2100,2100,71
|
|
20230707,124000,312858360,2100,2105,2105,2100,1400
|
|
20230707,123900,309917860,2105,2105,2105,2105,285
|
|
20230707,123800,309317935,2100,2100,2100,2100,1118
|
|
20230707,123700,306970135,2100,2100,2100,2100,4
|
|
20230707,123600,306961735,2100,2105,2105,2100,720
|
|
20230707,123500,305449590,2105,2105,2105,2105,21
|
|
20230707,123400,305405385,2105,2100,2105,2100,551
|
|
20230707,123300,304248280,2105,2105,2105,2105,0
|
|
20230707,123200,304248280,2105,2100,2105,2100,52
|
|
20230707,123100,304139075,2100,2100,2100,2100,200
|
|
20230707,123000,303719075,2110,2110,2110,2110,0
|
|
20230707,122900,303719075,2110,2110,2110,2110,0
|
|
20230707,122800,303719075,2110,2110,2110,2110,1
|
|
20230707,122700,303716965,2100,2100,2100,2100,282
|
|
20230707,122600,303124765,2100,2100,2100,2100,0
|
|
20230707,122500,303124765,2100,2100,2100,2100,0
|
|
20230707,122400,303124765,2100,2100,2100,2100,0
|
|
20230707,122300,303124765,2100,2100,2100,2100,0
|
|
20230707,122200,303124765,2100,2100,2100,2100,0
|
|
20230707,122100,303124765,2100,2095,2100,2095,144
|
|
20230707,122000,302822580,2100,2100,2100,2100,1
|
|
20230707,121900,302820480,2100,2100,2100,2100,16
|
|
20230707,121800,302786880,2095,2095,2095,2095,0
|
|
20230707,121700,302786880,2095,2095,2095,2095,50
|
|
20230707,121600,302682130,2100,2100,2100,2100,361
|
|
20230707,121500,301924030,2100,2100,2100,2100,592
|
|
20230707,121400,300680830,2100,2100,2100,2100,142
|
|
20230707,121300,300382630,2100,2100,2100,2100,622
|
|
20230707,121200,299076430,2100,2100,2100,2100,83
|
|
20230707,121100,298902130,2100,2100,2100,2100,2100
|
|
20230707,121000,294492130,2100,2100,2100,2100,0
|
|
20230707,120900,294492130,2100,2100,2100,2100,40
|
|
20230707,120800,294408130,2110,2110,2110,2110,0
|
|
20230707,120700,294408130,2110,2110,2110,2110,12
|
|
20230707,120600,294382810,2110,2110,2110,2110,0
|
|
20230707,120500,294382810,2110,2100,2110,2100,1673
|
|
20230707,120400,290854780,2100,2105,2105,2100,1653
|
|
20230707,120300,287382885,2110,2110,2110,2110,50
|
|
20230707,120200,287277385,2110,2110,2110,2110,0
|
|
20230707,120100,287277385,2110,2110,2110,2110,0
|
|
20230707,120000,287277385,2110,2110,2110,2110,0
|
|
20230707,115900,287277385,2110,2110,2110,2110,0
|
|
20230707,115800,287277385,2110,2110,2110,2110,0
|
|
20230707,115700,287277385,2110,2110,2110,2110,38
|
|
20230707,115600,287197205,2110,2110,2110,2110,1
|
|
20230707,115500,287195095,2110,2110,2110,2110,2
|
|
20230707,115400,287190875,2100,2105,2105,2100,1253
|
|
20230707,115300,284558750,2105,2105,2105,2105,0
|
|
20230707,115200,284558750,2105,2105,2105,2105,0
|
|
20230707,115100,284558750,2105,2105,2105,2105,500
|
|
20230707,115000,283506250,2110,2110,2110,2110,0
|
|
20230707,114900,283506250,2110,2110,2110,2110,0
|
|
20230707,114800,283506250,2110,2110,2110,2110,0
|
|
20230707,114700,283506250,2110,2110,2110,2110,510
|
|
20230707,114600,282430150,2110,2110,2110,2110,700
|
|
20230707,114500,280953150,2100,2100,2100,2100,0
|
|
20230707,114400,280953150,2100,2100,2100,2100,601
|
|
20230707,114300,279691050,2100,2100,2100,2100,0
|
|
20230707,114200,279691050,2100,2100,2100,2100,0
|
|
20230707,114100,279691050,2100,2100,2100,2100,0
|
|
20230707,114000,279691050,2100,2100,2100,2100,0
|
|
20230707,113900,279691050,2100,2095,2100,2095,32478
|
|
20230707,113800,211636995,2100,2105,2105,2100,6495
|
|
20230707,113700,197994815,2105,2110,2110,2105,20
|
|
20230707,113600,197952710,2115,2105,2115,2105,120
|
|
20230707,113500,197700005,2110,2110,2110,2110,0
|
|
20230707,113400,197700005,2110,2110,2110,2110,400
|
|
20230707,113300,196856005,2110,2110,2110,2110,1
|
|
20230707,113200,196853895,2110,2110,2110,2110,0
|
|
20230707,113100,196853895,2110,2110,2110,2110,0
|
|
20230707,113000,196853895,2110,2110,2110,2110,0
|
|
20230707,112900,196853895,2110,2110,2110,2110,0
|
|
20230707,112800,196853895,2110,2110,2110,2110,0
|
|
20230707,112700,196853895,2110,2110,2110,2110,0
|
|
20230707,112600,196853895,2110,2110,2110,2110,62
|
|
20230707,112500,196723075,2110,2110,2110,2110,897
|
|
20230707,112400,194830405,2110,2110,2110,2110,250
|
|
20230707,112300,194302905,2110,2110,2110,2110,0
|
|
20230707,112200,194302905,2110,2110,2110,2110,1
|
|
20230707,112100,194300795,2095,2100,2100,2095,47
|
|
20230707,112000,194202290,2095,2100,2100,2095,220
|
|
20230707,111900,193740540,2110,2110,2110,2110,0
|
|
20230707,111800,193740540,2110,2105,2110,2095,29097
|
|
20230707,111700,132714395,2105,2100,2105,2100,1000
|
|
20230707,111600,130614295,2105,2105,2105,2105,0
|
|
20230707,111500,130614295,2105,2105,2105,2105,1000
|
|
20230707,111400,128509295,2105,2105,2105,2105,20
|
|
20230707,111300,128467195,2105,2105,2105,2105,2846
|
|
20230707,111200,122476365,2105,2105,2105,2105,5
|
|
20230707,111100,122465840,2100,2100,2100,2100,1
|
|
20230707,111000,122463740,2105,2105,2105,2105,0
|
|
20230707,110900,122463740,2105,2105,2105,2105,2202
|
|
20230707,110800,117828530,2105,2105,2105,2105,18
|
|
20230707,110700,117790640,2105,2105,2105,2105,0
|
|
20230707,110600,117790640,2105,2105,2105,2105,0
|
|
20230707,110500,117790640,2105,2105,2105,2105,0
|
|
20230707,110400,117790640,2105,2110,2110,2105,1005
|
|
20230707,110300,115675090,2110,2110,2110,2110,0
|
|
20230707,110200,115675090,2110,2110,2110,2110,1
|
|
20230707,110100,115672980,2105,2100,2105,2100,44
|
|
20230707,110000,115580365,2100,2100,2100,2100,238
|
|
20230707,105900,115080565,2100,2105,2105,2100,2300
|
|
20230707,105800,110250245,2100,2100,2100,2100,0
|
|
20230707,105700,110250245,2100,2100,2100,2100,0
|
|
20230707,105600,110250245,2100,2110,2110,2100,2962
|
|
20230707,105500,104015405,2110,2110,2115,2110,3707
|
|
20230707,105400,96175175,2110,2110,2110,2110,5
|
|
20230707,105300,96164625,2110,2110,2110,2110,0
|
|
20230707,105200,96164625,2110,2110,2110,2110,0
|
|
20230707,105100,96164625,2110,2110,2110,2110,2715
|
|
20230707,105000,90435975,2115,2115,2115,2115,0
|
|
20230707,104900,90435975,2115,2110,2115,2110,2
|
|
20230707,104800,90431750,2115,2115,2115,2115,478
|
|
20230707,104700,89420780,2115,2115,2115,2115,768
|
|
20230707,104600,87796460,2115,2115,2115,2115,0
|
|
20230707,104500,87796460,2115,2120,2120,2115,346
|
|
20230707,104400,87064165,2120,2120,2120,2120,0
|
|
20230707,104300,87064165,2120,2120,2120,2120,0
|
|
20230707,104200,87064165,2120,2120,2120,2120,0
|
|
20230707,104100,87064165,2120,2115,2120,2115,1620
|
|
20230707,104000,83634320,2115,2115,2115,2110,92
|
|
20230707,103900,83439745,2115,2115,2115,2115,0
|
|
20230707,103800,83439745,2115,2115,2115,2115,72
|
|
20230707,103700,83287465,2110,2110,2110,2110,184
|
|
20230707,103600,82899225,2110,2110,2110,2110,0
|
|
20230707,103500,82899225,2110,2110,2110,2110,0
|
|
20230707,103400,82899225,2110,2110,2110,2110,0
|
|
20230707,103300,82899225,2110,2105,2120,2105,1201
|
|
20230707,103200,80370855,2110,2110,2110,2110,589
|
|
20230707,103100,79128065,2110,2115,2115,2110,4001
|
|
20230707,103000,70685930,2125,2120,2125,2115,4323
|
|
20230707,102900,61541725,2125,2125,2125,2125,0
|
|
20230707,102800,61541725,2125,2125,2125,2125,0
|
|
20230707,102700,61541725,2125,2125,2125,2125,228
|
|
20230707,102600,61057225,2130,2130,2130,2130,19
|
|
20230707,102500,61016755,2130,2130,2130,2130,1
|
|
20230707,102400,61014625,2130,2130,2130,2130,0
|
|
20230707,102300,61014625,2130,2130,2130,2130,0
|
|
20230707,102200,61014625,2130,2130,2130,2130,0
|
|
20230707,102100,61014625,2130,2130,2130,2130,0
|
|
20230707,102000,61014625,2130,2130,2130,2130,0
|
|
20230707,101900,61014625,2130,2130,2130,2130,0
|
|
20230707,101800,61014625,2130,2130,2130,2130,0
|
|
20230707,101700,61014625,2130,2130,2130,2130,0
|
|
20230707,101600,61014625,2130,2130,2130,2130,0
|
|
20230707,101500,61014625,2130,2130,2130,2130,660
|
|
20230707,101400,59608825,2120,2120,2120,2120,471
|
|
20230707,101300,58610305,2130,2130,2130,2130,1
|
|
20230707,101200,58608175,2130,2130,2130,2130,0
|
|
20230707,101100,58608175,2130,2130,2130,2130,20
|
|
20230707,101000,58565575,2120,2120,2120,2120,0
|
|
20230707,100900,58565575,2120,2120,2120,2120,0
|
|
20230707,100800,58565575,2120,2120,2120,2120,0
|
|
20230707,100700,58565575,2120,2120,2120,2120,250
|
|
20230707,100600,58035575,2120,2120,2120,2120,0
|
|
20230707,100500,58035575,2120,2120,2120,2120,0
|
|
20230707,100400,58035575,2120,2120,2120,2120,0
|
|
20230707,100300,58035575,2120,2120,2120,2120,2039
|
|
20230707,100200,53712895,2120,2120,2120,2120,0
|
|
20230707,100100,53712895,2120,2120,2120,2120,0
|
|
20230707,100000,53712895,2120,2125,2125,2120,1000
|
|
20230707,095900,51590015,2130,2130,2130,2130,0
|
|
20230707,095800,51590015,2130,2130,2130,2130,0
|
|
20230707,095700,51590015,2130,2130,2130,2130,10
|
|
20230707,095600,51568715,2130,2125,2130,2125,2
|
|
20230707,095500,51564460,2125,2125,2125,2125,300
|
|
20230707,095400,50926960,2120,2120,2120,2120,0
|
|
20230707,095300,50926960,2120,2130,2130,2120,3243
|
|
20230707,095200,44041470,2120,2120,2120,2120,0
|
|
20230707,095100,44041470,2120,2120,2120,2120,0
|
|
20230707,095000,44041470,2120,2125,2125,2120,531
|
|
20230707,094900,42915510,2125,2125,2125,2125,10
|
|
20230707,094800,42894260,2120,2120,2125,2120,76
|
|
20230707,094700,42733135,2120,2130,2130,2120,1241
|
|
20230707,094600,40099790,2135,2135,2135,2135,9
|
|
20230707,094500,40080575,2135,2135,2135,2135,1
|
|
20230707,094400,40078440,2140,2140,2140,2140,0
|
|
20230707,094300,40078440,2140,2140,2140,2140,1
|
|
20230707,094200,40076300,2120,2135,2135,2120,4000
|
|
20230707,094100,31589175,2140,2140,2140,2140,0
|
|
20230707,094000,31589175,2140,2140,2140,2140,0
|
|
20230707,093900,31589175,2140,2140,2140,2140,50
|
|
20230707,093800,31482175,2140,2140,2140,2140,0
|
|
20230707,093700,31482175,2140,2140,2140,2140,10
|
|
20230707,093600,31460775,2140,2140,2140,2140,0
|
|
20230707,093500,31460775,2140,2140,2140,2140,4
|
|
20230707,093400,31452215,2140,2140,2140,2140,0
|
|
20230707,093300,31452215,2140,2140,2140,2140,11
|
|
20230707,093200,31428675,2135,2135,2135,2135,0
|
|
20230707,093100,31428675,2135,2135,2135,2135,0
|
|
20230707,093000,31428675,2135,2135,2135,2135,0
|
|
20230707,092900,31428675,2135,2135,2135,2135,0
|
|
20230707,092800,31428675,2135,2135,2135,2135,1
|
|
20230707,092700,31426540,2135,2135,2135,2135,71
|
|
20230707,092600,31274955,2140,2140,2140,2140,0
|
|
20230707,092500,31274955,2140,2140,2140,2140,0
|
|
20230707,092400,31274955,2140,2140,2140,2140,2
|
|
20230707,092300,31270675,2145,2145,2145,2145,0
|
|
20230707,092200,31270675,2145,2130,2145,2130,567
|
|
20230707,092100,30055290,2130,2130,2130,2130,599
|
|
20230707,092000,28779420,2130,2130,2135,2130,961
|
|
20230707,091900,26731940,2120,2120,2120,2120,0
|
|
20230707,091800,26731940,2120,2125,2125,2120,2500
|
|
20230707,091700,21431840,2125,2135,2135,2125,1300
|
|
20230707,091600,18664215,2135,2145,2145,2135,570
|
|
20230707,091500,17442995,2145,2145,2145,2145,0
|
|
20230707,091400,17442995,2145,2145,2145,2145,8
|
|
20230707,091300,17425835,2145,2145,2145,2145,525
|
|
20230707,091200,16299710,2145,2145,2145,2145,31
|
|
20230707,091100,16233215,2145,2145,2145,2145,1
|
|
20230707,091000,16231070,2150,2150,2150,2150,0
|
|
20230707,090900,16231070,2150,2150,2150,2150,57
|
|
20230707,090800,16108520,2150,2150,2150,2150,100
|
|
20230707,090700,15893520,2150,2150,2150,2150,100
|
|
20230707,090600,15678520,2140,2145,2145,2140,219
|
|
20230707,090500,15208820,2140,2135,2140,2135,1056
|
|
20230707,090400,12951685,2130,2130,2130,2125,597
|
|
20230707,090300,11680175,2125,2125,2125,2125,2
|
|
20230707,090200,11675925,2115,2125,2125,2115,563
|
|
20230707,090100,10483485,2135,2130,2135,2115,3362
|
|
20230707,090000,3357145,2120,2140,2140,2115,1574
|