696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203300,169793895,4330,4330,4330,4330,1282
|
|
20230707,203200,169793895,4330,4330,4330,4330,0
|
|
20230707,203100,169793895,4330,4330,4330,4330,0
|
|
20230707,203000,169793895,4330,4330,4330,4330,0
|
|
20230707,202900,169793895,4330,4330,4330,4330,0
|
|
20230707,202800,169793895,4330,4330,4330,4330,0
|
|
20230707,202700,169793895,4330,4330,4330,4330,0
|
|
20230707,202600,169793895,4330,4330,4330,4330,0
|
|
20230707,202500,169793895,4330,4330,4330,4330,0
|
|
20230707,202400,169793895,4330,4330,4330,4330,0
|
|
20230707,202300,169793895,4330,4330,4330,4330,0
|
|
20230707,202200,169793895,4330,4330,4330,4330,0
|
|
20230707,202100,169793895,4330,4330,4330,4330,0
|
|
20230707,202000,169793895,4330,4330,4330,4330,0
|
|
20230707,201900,169793895,4330,4330,4330,4330,0
|
|
20230707,201800,169793895,4330,4330,4330,4330,0
|
|
20230707,201700,169793895,4330,4330,4330,4330,0
|
|
20230707,201600,169793895,4330,4330,4330,4330,0
|
|
20230707,201500,169793895,4330,4330,4330,4330,0
|
|
20230707,201400,169793895,4330,4330,4330,4330,0
|
|
20230707,201300,169793895,4330,4330,4330,4330,0
|
|
20230707,201200,169793895,4330,4330,4330,4330,0
|
|
20230707,201100,169793895,4330,4330,4330,4330,0
|
|
20230707,201000,169793895,4330,4330,4330,4330,0
|
|
20230707,200900,169793895,4330,4330,4330,4330,0
|
|
20230707,200800,169793895,4330,4330,4330,4330,0
|
|
20230707,200700,169793895,4330,4330,4330,4330,0
|
|
20230707,200600,169793895,4330,4330,4330,4330,0
|
|
20230707,200500,169793895,4330,4330,4330,4330,0
|
|
20230707,200400,169793895,4330,4330,4330,4330,0
|
|
20230707,200300,169793895,4330,4330,4330,4330,1282
|
|
20230707,200200,169793895,4330,4330,4330,4330,0
|
|
20230707,200100,169793895,4330,4330,4330,4330,0
|
|
20230707,200000,169793895,4330,4330,4330,4330,0
|
|
20230707,195900,169793895,4330,4330,4330,4330,0
|
|
20230707,195800,169793895,4330,4330,4330,4330,0
|
|
20230707,195700,169793895,4330,4330,4330,4330,0
|
|
20230707,195600,169793895,4330,4330,4330,4330,0
|
|
20230707,195500,169793895,4330,4330,4330,4330,0
|
|
20230707,195400,169793895,4330,4330,4330,4330,0
|
|
20230707,195300,169793895,4330,4330,4330,4330,0
|
|
20230707,195200,169793895,4330,4330,4330,4330,0
|
|
20230707,195100,169793895,4330,4330,4330,4330,0
|
|
20230707,195000,169793895,4330,4330,4330,4330,0
|
|
20230707,194900,169793895,4330,4330,4330,4330,0
|
|
20230707,194800,169793895,4330,4330,4330,4330,0
|
|
20230707,194700,169793895,4330,4330,4330,4330,0
|
|
20230707,194600,169793895,4330,4330,4330,4330,0
|
|
20230707,194500,169793895,4330,4330,4330,4330,0
|
|
20230707,194400,169793895,4330,4330,4330,4330,0
|
|
20230707,194300,169793895,4330,4330,4330,4330,0
|
|
20230707,194200,169793895,4330,4330,4330,4330,0
|
|
20230707,194100,169793895,4330,4330,4330,4330,0
|
|
20230707,194000,169793895,4330,4330,4330,4330,0
|
|
20230707,193900,169793895,4330,4330,4330,4330,0
|
|
20230707,193800,169793895,4330,4330,4330,4330,0
|
|
20230707,193700,169793895,4330,4330,4330,4330,0
|
|
20230707,193600,169793895,4330,4330,4330,4330,0
|
|
20230707,193500,169793895,4330,4330,4330,4330,0
|
|
20230707,193400,169793895,4330,4330,4330,4330,0
|
|
20230707,193300,169793895,4330,4330,4330,4330,1282
|
|
20230707,193200,169793895,4330,4330,4330,4330,0
|
|
20230707,193100,169793895,4330,4330,4330,4330,0
|
|
20230707,193000,169793895,4330,4330,4330,4330,0
|
|
20230707,192900,169793895,4330,4330,4330,4330,0
|
|
20230707,192800,169793895,4330,4330,4330,4330,0
|
|
20230707,192700,169793895,4330,4330,4330,4330,0
|
|
20230707,192600,169793895,4330,4330,4330,4330,0
|
|
20230707,192500,169793895,4330,4330,4330,4330,0
|
|
20230707,192400,169793895,4330,4330,4330,4330,0
|
|
20230707,192300,169793895,4330,4330,4330,4330,0
|
|
20230707,192200,169793895,4330,4330,4330,4330,0
|
|
20230707,192100,169793895,4330,4330,4330,4330,0
|
|
20230707,192000,169793895,4330,4330,4330,4330,0
|
|
20230707,191900,169793895,4330,4330,4330,4330,0
|
|
20230707,191800,169793895,4330,4330,4330,4330,0
|
|
20230707,191700,169793895,4330,4330,4330,4330,0
|
|
20230707,191600,169793895,4330,4330,4330,4330,0
|
|
20230707,191500,169793895,4330,4330,4330,4330,0
|
|
20230707,191400,169793895,4330,4330,4330,4330,0
|
|
20230707,191300,169793895,4330,4330,4330,4330,0
|
|
20230707,191200,169793895,4330,4330,4330,4330,0
|
|
20230707,191100,169793895,4330,4330,4330,4330,0
|
|
20230707,191000,169793895,4330,4330,4330,4330,0
|
|
20230707,190900,169793895,4330,4330,4330,4330,0
|
|
20230707,190800,169793895,4330,4330,4330,4330,0
|
|
20230707,190700,169793895,4330,4330,4330,4330,0
|
|
20230707,190600,169793895,4330,4330,4330,4330,0
|
|
20230707,190500,169793895,4330,4330,4330,4330,0
|
|
20230707,190400,169793895,4330,4330,4330,4330,0
|
|
20230707,190300,169793895,4330,4330,4330,4330,1282
|
|
20230707,190200,169793895,4330,4330,4330,4330,0
|
|
20230707,190100,169793895,4330,4330,4330,4330,0
|
|
20230707,190000,169793895,4330,4330,4330,4330,0
|
|
20230707,185900,169793895,4330,4330,4330,4330,0
|
|
20230707,185800,169793895,4330,4330,4330,4330,0
|
|
20230707,185700,169793895,4330,4330,4330,4330,0
|
|
20230707,185600,169793895,4330,4330,4330,4330,0
|
|
20230707,185500,169793895,4330,4330,4330,4330,0
|
|
20230707,185400,169793895,4330,4330,4330,4330,0
|
|
20230707,185300,169793895,4330,4330,4330,4330,0
|
|
20230707,185200,169793895,4330,4330,4330,4330,0
|
|
20230707,185100,169793895,4330,4330,4330,4330,0
|
|
20230707,185000,169793895,4330,4330,4330,4330,0
|
|
20230707,184900,169793895,4330,4330,4330,4330,0
|
|
20230707,184800,169793895,4330,4330,4330,4330,0
|
|
20230707,184700,169793895,4330,4330,4330,4330,0
|
|
20230707,184600,169793895,4330,4330,4330,4330,0
|
|
20230707,184500,169793895,4330,4330,4330,4330,0
|
|
20230707,184400,169793895,4330,4330,4330,4330,0
|
|
20230707,184300,169793895,4330,4330,4330,4330,0
|
|
20230707,184200,169793895,4330,4330,4330,4330,0
|
|
20230707,184100,169793895,4330,4330,4330,4330,0
|
|
20230707,184000,169793895,4330,4330,4330,4330,0
|
|
20230707,183900,169793895,4330,4330,4330,4330,0
|
|
20230707,183800,169793895,4330,4330,4330,4330,0
|
|
20230707,183700,169793895,4330,4330,4330,4330,0
|
|
20230707,183600,169793895,4330,4330,4330,4330,0
|
|
20230707,183500,169793895,4330,4330,4330,4330,0
|
|
20230707,183400,169793895,4330,4330,4330,4330,0
|
|
20230707,183300,169793895,4330,4330,4330,4330,1282
|
|
20230707,183200,169793895,4330,4330,4330,4330,0
|
|
20230707,183100,169793895,4330,4330,4330,4330,0
|
|
20230707,183000,169793895,4330,4330,4330,4330,0
|
|
20230707,182900,169793895,4330,4330,4330,4330,0
|
|
20230707,182800,169793895,4330,4330,4330,4330,0
|
|
20230707,182700,169793895,4330,4330,4330,4330,0
|
|
20230707,182600,169793895,4330,4330,4330,4330,0
|
|
20230707,182500,169793895,4330,4330,4330,4330,0
|
|
20230707,182400,169793895,4330,4330,4330,4330,0
|
|
20230707,182300,169793895,4330,4330,4330,4330,0
|
|
20230707,182200,169793895,4330,4330,4330,4330,0
|
|
20230707,182100,169793895,4330,4330,4330,4330,0
|
|
20230707,182000,169793895,4330,4330,4330,4330,0
|
|
20230707,181900,169793895,4330,4330,4330,4330,0
|
|
20230707,181800,169793895,4330,4330,4330,4330,0
|
|
20230707,181700,169793895,4330,4330,4330,4330,0
|
|
20230707,181600,169793895,4330,4330,4330,4330,0
|
|
20230707,181500,169793895,4330,4330,4330,4330,0
|
|
20230707,181400,169793895,4330,4330,4330,4330,0
|
|
20230707,181300,169793895,4330,4330,4330,4330,0
|
|
20230707,181200,169793895,4330,4330,4330,4330,0
|
|
20230707,181100,169793895,4330,4330,4330,4330,0
|
|
20230707,181000,169793895,4330,4330,4330,4330,0
|
|
20230707,180900,169793895,4330,4330,4330,4330,0
|
|
20230707,180800,169793895,4330,4330,4330,4330,0
|
|
20230707,180700,169793895,4330,4330,4330,4330,0
|
|
20230707,180600,169793895,4330,4330,4330,4330,0
|
|
20230707,180500,169793895,4330,4330,4330,4330,0
|
|
20230707,180400,169793895,4330,4330,4330,4330,0
|
|
20230707,180300,169793895,4330,4330,4330,4330,1282
|
|
20230707,180200,169793895,4330,4330,4330,4330,0
|
|
20230707,180100,169793895,4330,4330,4330,4330,0
|
|
20230707,180000,169793895,4330,4330,4330,4330,0
|
|
20230707,175900,169793895,4330,4330,4330,4330,0
|
|
20230707,175800,169793895,4330,4330,4330,4330,0
|
|
20230707,175700,169793895,4330,4330,4330,4330,0
|
|
20230707,175600,169793895,4330,4330,4330,4330,0
|
|
20230707,175500,169793895,4330,4330,4330,4330,0
|
|
20230707,175400,169793895,4330,4330,4330,4330,0
|
|
20230707,175300,169793895,4330,4330,4330,4330,0
|
|
20230707,175200,169793895,4330,4330,4330,4330,0
|
|
20230707,175100,169793895,4330,4330,4330,4330,0
|
|
20230707,175000,169793895,4330,4330,4330,4330,0
|
|
20230707,174900,169793895,4330,4330,4330,4330,0
|
|
20230707,174800,169793895,4330,4330,4330,4330,0
|
|
20230707,174700,169793895,4330,4330,4330,4330,0
|
|
20230707,174600,169793895,4330,4330,4330,4330,0
|
|
20230707,174500,169793895,4330,4330,4330,4330,0
|
|
20230707,174400,169793895,4330,4330,4330,4330,0
|
|
20230707,174300,169793895,4330,4330,4330,4330,0
|
|
20230707,174200,169793895,4330,4330,4330,4330,0
|
|
20230707,174100,169793895,4330,4330,4330,4330,0
|
|
20230707,174000,169793895,4330,4330,4330,4330,0
|
|
20230707,173900,169793895,4330,4330,4330,4330,0
|
|
20230707,173800,169793895,4330,4330,4330,4330,0
|
|
20230707,173700,169793895,4330,4330,4330,4330,0
|
|
20230707,173600,169793895,4330,4330,4330,4330,0
|
|
20230707,173500,169793895,4330,4330,4330,4330,0
|
|
20230707,173400,169793895,4330,4330,4330,4330,0
|
|
20230707,173300,169793895,4330,4330,4330,4330,1282
|
|
20230707,173200,169793895,4330,4330,4330,4330,0
|
|
20230707,173100,169793895,4330,4330,4330,4330,0
|
|
20230707,173000,169793895,4330,4330,4330,4330,0
|
|
20230707,172900,169793895,4330,4330,4330,4330,0
|
|
20230707,172800,169793895,4330,4330,4330,4330,0
|
|
20230707,172700,169793895,4330,4330,4330,4330,0
|
|
20230707,172600,169793895,4330,4330,4330,4330,0
|
|
20230707,172500,169793895,4330,4330,4330,4330,0
|
|
20230707,172400,169793895,4330,4330,4330,4330,0
|
|
20230707,172300,169793895,4330,4330,4330,4330,0
|
|
20230707,172200,169793895,4330,4330,4330,4330,0
|
|
20230707,172100,169793895,4330,4330,4330,4330,0
|
|
20230707,172000,169793895,4330,4330,4330,4330,0
|
|
20230707,171900,169793895,4330,4330,4330,4330,0
|
|
20230707,171800,169793895,4330,4330,4330,4330,0
|
|
20230707,171700,169793895,4330,4330,4330,4330,0
|
|
20230707,171600,169793895,4330,4330,4330,4330,0
|
|
20230707,171500,169793895,4330,4330,4330,4330,0
|
|
20230707,171400,169793895,4330,4330,4330,4330,0
|
|
20230707,171300,169793895,4330,4330,4330,4330,0
|
|
20230707,171200,169793895,4330,4330,4330,4330,0
|
|
20230707,171100,169793895,4330,4330,4330,4330,0
|
|
20230707,171000,169793895,4330,4330,4330,4330,0
|
|
20230707,170900,169793895,4330,4330,4330,4330,0
|
|
20230707,170800,169793895,4330,4330,4330,4330,0
|
|
20230707,170700,169793895,4330,4330,4330,4330,0
|
|
20230707,170600,169793895,4330,4330,4330,4330,0
|
|
20230707,170500,169793895,4330,4330,4330,4330,0
|
|
20230707,170400,169793895,4330,4330,4330,4330,0
|
|
20230707,170300,169793895,4330,4330,4330,4330,1282
|
|
20230707,170200,169793895,4330,4330,4330,4330,0
|
|
20230707,170100,169793895,4330,4330,4330,4330,0
|
|
20230707,170000,169793895,4330,4330,4330,4330,0
|
|
20230707,165900,169793895,4330,4330,4330,4330,0
|
|
20230707,165800,169793895,4330,4330,4330,4330,0
|
|
20230707,165700,169793895,4330,4330,4330,4330,0
|
|
20230707,165600,169793895,4330,4330,4330,4330,0
|
|
20230707,165500,169793895,4330,4330,4330,4330,0
|
|
20230707,165400,169793895,4330,4330,4330,4330,0
|
|
20230707,165300,169793895,4330,4330,4330,4330,0
|
|
20230707,165200,169793895,4330,4330,4330,4330,0
|
|
20230707,165100,169793895,4330,4330,4330,4330,0
|
|
20230707,165000,169793895,4330,4330,4330,4330,0
|
|
20230707,164900,169793895,4330,4330,4330,4330,0
|
|
20230707,164800,169793895,4330,4330,4330,4330,0
|
|
20230707,164700,169793895,4330,4330,4330,4330,0
|
|
20230707,164600,169793895,4330,4330,4330,4330,0
|
|
20230707,164500,169793895,4330,4330,4330,4330,0
|
|
20230707,164400,169793895,4330,4330,4330,4330,0
|
|
20230707,164300,169793895,4330,4330,4330,4330,0
|
|
20230707,164200,169793895,4330,4330,4330,4330,0
|
|
20230707,164100,169793895,4330,4330,4330,4330,0
|
|
20230707,164000,169793895,4330,4330,4330,4330,0
|
|
20230707,163900,169793895,4330,4330,4330,4330,0
|
|
20230707,163800,169793895,4330,4330,4330,4330,0
|
|
20230707,163700,169793895,4330,4330,4330,4330,0
|
|
20230707,163600,169793895,4330,4330,4330,4330,0
|
|
20230707,163500,169793895,4330,4330,4330,4330,0
|
|
20230707,163400,169793895,4330,4330,4330,4330,0
|
|
20230707,163300,169793895,4330,4330,4330,4330,1282
|
|
20230707,163200,169793895,4330,4330,4330,4330,0
|
|
20230707,163100,169793895,4330,4330,4330,4330,0
|
|
20230707,163000,169793895,4330,4330,4330,4330,0
|
|
20230707,162900,169793895,4330,4330,4330,4330,0
|
|
20230707,162800,169793895,4330,4330,4330,4330,0
|
|
20230707,162700,169793895,4330,4330,4330,4330,0
|
|
20230707,162600,169793895,4330,4330,4330,4330,0
|
|
20230707,162500,169793895,4330,4330,4330,4330,0
|
|
20230707,162400,169793895,4330,4330,4330,4330,0
|
|
20230707,162300,169793895,4330,4330,4330,4330,0
|
|
20230707,162200,169793895,4330,4330,4330,4330,0
|
|
20230707,162100,169793895,4330,4330,4330,4330,0
|
|
20230707,162000,169793895,4330,4330,4330,4330,0
|
|
20230707,161900,169793895,4330,4330,4330,4330,0
|
|
20230707,161800,169793895,4330,4330,4330,4330,0
|
|
20230707,161700,169793895,4330,4330,4330,4330,0
|
|
20230707,161600,169793895,4330,4330,4330,4330,0
|
|
20230707,161500,169793895,4330,4330,4330,4330,0
|
|
20230707,161400,169793895,4330,4330,4330,4330,0
|
|
20230707,161300,169793895,4330,4330,4330,4330,0
|
|
20230707,161200,169793895,4330,4330,4330,4330,0
|
|
20230707,161100,169793895,4330,4330,4330,4330,0
|
|
20230707,161000,169793895,4330,4330,4330,4330,0
|
|
20230707,160900,169793895,4330,4330,4330,4330,0
|
|
20230707,160800,169793895,4330,4330,4330,4330,0
|
|
20230707,160700,169793895,4330,4330,4330,4330,0
|
|
20230707,160600,169793895,4330,4330,4330,4330,0
|
|
20230707,160500,169793895,4330,4330,4330,4330,0
|
|
20230707,160400,169793895,4330,4330,4330,4330,0
|
|
20230707,160300,169793895,4330,4330,4330,4330,1282
|
|
20230707,160200,169793895,4330,4330,4330,4330,0
|
|
20230707,160100,169793895,4330,4330,4330,4330,0
|
|
20230707,160000,169793895,4330,4330,4330,4330,0
|
|
20230707,155900,169793895,4330,4330,4330,4330,0
|
|
20230707,155800,169793895,4330,4330,4330,4330,0
|
|
20230707,155700,169793895,4330,4330,4330,4330,0
|
|
20230707,155600,169793895,4330,4330,4330,4330,0
|
|
20230707,155500,169793895,4330,4330,4330,4330,0
|
|
20230707,155400,169793895,4330,4330,4330,4330,0
|
|
20230707,155300,169793895,4330,4330,4330,4330,0
|
|
20230707,155200,169793895,4330,4330,4330,4330,0
|
|
20230707,155100,169793895,4330,4330,4330,4330,0
|
|
20230707,155000,169793895,4330,4330,4330,4330,0
|
|
20230707,154900,169793895,4330,4330,4330,4330,0
|
|
20230707,154800,169793895,4330,4330,4330,4330,0
|
|
20230707,154700,169793895,4330,4330,4330,4330,0
|
|
20230707,154600,169793895,4330,4330,4330,4330,0
|
|
20230707,154500,169793895,4330,4330,4330,4330,0
|
|
20230707,154400,169793895,4330,4330,4330,4330,0
|
|
20230707,154300,169793895,4330,4330,4330,4330,0
|
|
20230707,154200,169793895,4330,4330,4330,4330,0
|
|
20230707,154100,169793895,4330,4330,4330,4330,0
|
|
20230707,154000,169793895,4330,4330,4330,4330,0
|
|
20230707,153900,169793895,4330,4330,4330,4330,0
|
|
20230707,153800,169793895,4330,4330,4330,4330,0
|
|
20230707,153700,169793895,4330,4330,4330,4330,0
|
|
20230707,153600,169793895,4330,4330,4330,4330,0
|
|
20230707,153500,169793895,4330,4330,4330,4330,0
|
|
20230707,153400,169793895,4330,4330,4330,4330,0
|
|
20230707,153300,169793895,4330,4330,4330,4330,1282
|
|
20230707,153200,169793895,4330,4330,4330,4330,0
|
|
20230707,153100,169793895,4330,4330,4330,4330,0
|
|
20230707,153000,169793895,4330,4330,4330,4330,1282
|
|
20230707,152900,164242835,4325,4325,4325,4325,0
|
|
20230707,152800,164242835,4325,4325,4325,4325,0
|
|
20230707,152700,164242835,4325,4325,4325,4325,0
|
|
20230707,152600,164242835,4325,4325,4325,4325,0
|
|
20230707,152500,164242835,4325,4325,4325,4325,0
|
|
20230707,152400,164242835,4325,4325,4325,4325,0
|
|
20230707,152300,164242835,4325,4325,4325,4325,0
|
|
20230707,152200,164242835,4325,4325,4325,4325,0
|
|
20230707,152100,164242835,4325,4325,4325,4325,0
|
|
20230707,152000,164242835,4325,4325,4325,4325,0
|
|
20230707,151900,164242835,4325,4325,4325,4325,0
|
|
20230707,151800,164242835,4325,4325,4325,4325,0
|
|
20230707,151700,164242835,4325,4325,4325,4325,52
|
|
20230707,151600,164017935,4325,4325,4325,4325,1
|
|
20230707,151500,164013610,4325,4325,4325,4325,0
|
|
20230707,151400,164013610,4325,4320,4325,4320,100
|
|
20230707,151300,163581405,4320,4320,4320,4320,2
|
|
20230707,151200,163572765,4320,4320,4320,4320,141
|
|
20230707,151100,162963645,4325,4325,4325,4325,168
|
|
20230707,151000,162237045,4325,4325,4325,4325,55
|
|
20230707,150900,161999170,4325,4325,4325,4325,0
|
|
20230707,150800,161999170,4325,4325,4325,4325,1
|
|
20230707,150700,161994845,4325,4325,4325,4325,0
|
|
20230707,150600,161994845,4325,4325,4325,4325,58
|
|
20230707,150500,161743995,4325,4325,4325,4325,0
|
|
20230707,150400,161743995,4325,4325,4325,4325,1
|
|
20230707,150300,161739670,4330,4330,4330,4330,0
|
|
20230707,150200,161739670,4330,4330,4330,4330,0
|
|
20230707,150100,161739670,4330,4330,4330,4330,1
|
|
20230707,150000,161735340,4315,4315,4315,4315,216
|
|
20230707,145900,160803300,4325,4325,4325,4325,1
|
|
20230707,145800,160798975,4315,4315,4315,4315,0
|
|
20230707,145700,160798975,4315,4320,4320,4315,160
|
|
20230707,145600,160108525,4325,4320,4325,4315,4972
|
|
20230707,145500,138633290,4320,4320,4320,4320,0
|
|
20230707,145400,138633290,4320,4320,4320,4320,804
|
|
20230707,145300,135160010,4320,4325,4325,4320,502
|
|
20230707,145200,132989520,4325,4320,4325,4320,21
|
|
20230707,145100,132898795,4325,4320,4325,4320,12
|
|
20230707,145000,132846910,4320,4325,4325,4320,230
|
|
20230707,144900,131852850,4325,4335,4335,4320,997
|
|
20230707,144800,127534800,4330,4330,4330,4330,45
|
|
20230707,144700,127339950,4335,4335,4335,4335,11
|
|
20230707,144600,127292265,4335,4335,4335,4335,0
|
|
20230707,144500,127292265,4335,4335,4335,4335,0
|
|
20230707,144400,127292265,4335,4335,4335,4335,1
|
|
20230707,144300,127287930,4330,4330,4330,4330,577
|
|
20230707,144200,124789520,4330,4335,4335,4330,71
|
|
20230707,144100,124482085,4335,4335,4335,4335,1
|
|
20230707,144000,124477750,4340,4340,4340,4340,1
|
|
20230707,143900,124473410,4340,4340,4340,4340,11
|
|
20230707,143800,124425670,4340,4340,4340,4340,0
|
|
20230707,143700,124425670,4340,4335,4340,4335,6
|
|
20230707,143600,124399655,4335,4335,4335,4335,5
|
|
20230707,143500,124377980,4340,4335,4340,4335,46
|
|
20230707,143400,124178365,4340,4325,4340,4325,41
|
|
20230707,143300,124000825,4335,4335,4335,4335,3
|
|
20230707,143200,123987820,4335,4335,4335,4335,1
|
|
20230707,143100,123983485,4340,4340,4340,4340,0
|
|
20230707,143000,123983485,4340,4340,4340,4340,1
|
|
20230707,142900,123979145,4340,4340,4340,4340,0
|
|
20230707,142800,123979145,4340,4340,4340,4340,1
|
|
20230707,142700,123974805,4335,4335,4335,4335,0
|
|
20230707,142600,123974805,4335,4335,4335,4335,5
|
|
20230707,142500,123953130,4340,4335,4340,4335,6
|
|
20230707,142400,123927115,4325,4325,4325,4325,0
|
|
20230707,142300,123927115,4325,4330,4340,4325,731
|
|
20230707,142200,120758475,4340,4340,4340,4340,0
|
|
20230707,142100,120758475,4340,4340,4340,4340,0
|
|
20230707,142000,120758475,4340,4345,4345,4340,2
|
|
20230707,141900,120749790,4340,4340,4340,4340,0
|
|
20230707,141800,120749790,4340,4340,4340,4340,1
|
|
20230707,141700,120745450,4345,4345,4345,4345,0
|
|
20230707,141600,120745450,4345,4345,4345,4345,1
|
|
20230707,141500,120741105,4345,4345,4345,4345,0
|
|
20230707,141400,120741105,4345,4345,4345,4345,0
|
|
20230707,141300,120741105,4345,4345,4345,4345,1
|
|
20230707,141200,120736760,4330,4340,4340,4330,108
|
|
20230707,141100,120268670,4345,4345,4345,4345,1
|
|
20230707,141000,120264325,4335,4335,4335,4335,132
|
|
20230707,140900,119692105,4335,4335,4335,4335,0
|
|
20230707,140800,119692105,4335,4335,4335,4335,1
|
|
20230707,140700,119687770,4320,4320,4320,4320,1
|
|
20230707,140600,119683450,4340,4320,4340,4320,4
|
|
20230707,140500,119666150,4345,4345,4345,4345,0
|
|
20230707,140400,119666150,4345,4340,4345,4320,676
|
|
20230707,140300,116733300,4345,4345,4345,4345,1
|
|
20230707,140200,116728955,4335,4335,4335,4335,0
|
|
20230707,140100,116728955,4335,4335,4335,4335,1
|
|
20230707,140000,116724620,4340,4340,4340,4340,1
|
|
20230707,135900,116720280,4335,4335,4335,4335,6
|
|
20230707,135800,116694270,4325,4325,4325,4325,152
|
|
20230707,135700,116036870,4335,4335,4335,4335,0
|
|
20230707,135600,116036870,4335,4335,4335,4335,1
|
|
20230707,135500,116032535,4335,4335,4335,4335,0
|
|
20230707,135400,116032535,4335,4335,4335,4335,1
|
|
20230707,135300,116028200,4335,4335,4335,4335,0
|
|
20230707,135200,116028200,4335,4335,4335,4335,2
|
|
20230707,135100,116019530,4340,4340,4340,4340,0
|
|
20230707,135000,116019530,4340,4340,4340,4340,0
|
|
20230707,134900,116019530,4340,4325,4340,4325,12
|
|
20230707,134800,115967600,4325,4330,4330,4325,655
|
|
20230707,134700,113133230,4335,4340,4340,4335,84
|
|
20230707,134600,112769085,4345,4345,4345,4345,0
|
|
20230707,134500,112769085,4345,4345,4345,4345,0
|
|
20230707,134400,112769085,4345,4345,4345,4345,1
|
|
20230707,134300,112764740,4345,4345,4345,4345,0
|
|
20230707,134200,112764740,4345,4345,4345,4345,6
|
|
20230707,134100,112738670,4345,4340,4345,4340,170
|
|
20230707,134000,112000860,4340,4340,4340,4340,40
|
|
20230707,133900,111827260,4345,4345,4345,4345,139
|
|
20230707,133800,111223305,4345,4345,4345,4345,0
|
|
20230707,133700,111223305,4345,4345,4350,4345,3
|
|
20230707,133600,111210265,4350,4350,4350,4350,5
|
|
20230707,133500,111188515,4360,4360,4360,4360,1
|
|
20230707,133400,111184155,4360,4355,4360,4355,165
|
|
20230707,133300,110464765,4355,4355,4355,4355,0
|
|
20230707,133200,110464765,4355,4355,4355,4355,1
|
|
20230707,133100,110460410,4355,4355,4355,4355,0
|
|
20230707,133000,110460410,4355,4355,4355,4355,1
|
|
20230707,132900,110456055,4360,4360,4360,4360,0
|
|
20230707,132800,110456055,4360,4360,4360,4360,0
|
|
20230707,132700,110456055,4360,4360,4360,4360,1
|
|
20230707,132600,110451695,4365,4365,4365,4365,0
|
|
20230707,132500,110451695,4365,4365,4365,4365,1
|
|
20230707,132400,110447330,4365,4365,4365,4365,0
|
|
20230707,132300,110447330,4365,4365,4365,4365,1
|
|
20230707,132200,110442965,4365,4365,4365,4365,0
|
|
20230707,132100,110442965,4365,4365,4365,4365,0
|
|
20230707,132000,110442965,4365,4365,4365,4365,1
|
|
20230707,131900,110438600,4365,4365,4365,4365,0
|
|
20230707,131800,110438600,4365,4365,4365,4365,1
|
|
20230707,131700,110434235,4360,4360,4360,4360,0
|
|
20230707,131600,110434235,4360,4355,4360,4355,2
|
|
20230707,131500,110425520,4355,4355,4355,4355,1
|
|
20230707,131400,110421165,4355,4355,4355,4355,0
|
|
20230707,131300,110421165,4355,4355,4355,4355,1
|
|
20230707,131200,110416810,4355,4355,4355,4355,0
|
|
20230707,131100,110416810,4355,4355,4355,4355,1
|
|
20230707,131000,110412455,4345,4345,4345,4345,270
|
|
20230707,130900,109239305,4360,4360,4360,4360,0
|
|
20230707,130800,109239305,4360,4345,4360,4345,12
|
|
20230707,130700,109187150,4350,4355,4355,4350,245
|
|
20230707,130600,108121300,4360,4355,4360,4355,5
|
|
20230707,130500,108099520,4360,4360,4360,4360,0
|
|
20230707,130400,108099520,4360,4360,4360,4360,0
|
|
20230707,130300,108099520,4360,4360,4360,4360,1
|
|
20230707,130200,108095160,4360,4360,4360,4360,0
|
|
20230707,130100,108095160,4360,4360,4360,4360,1
|
|
20230707,130000,108090800,4360,4360,4360,4360,0
|
|
20230707,125900,108090800,4360,4360,4360,4360,1
|
|
20230707,125800,108086440,4360,4360,4360,4360,0
|
|
20230707,125700,108086440,4360,4360,4360,4360,0
|
|
20230707,125600,108086440,4360,4360,4360,4360,1
|
|
20230707,125500,108082080,4365,4365,4365,4365,0
|
|
20230707,125400,108082080,4365,4365,4365,4365,1
|
|
20230707,125300,108077715,4360,4360,4360,4360,0
|
|
20230707,125200,108077715,4360,4365,4365,4360,170
|
|
20230707,125100,107336415,4365,4365,4365,4365,3
|
|
20230707,125000,107323320,4365,4365,4365,4365,0
|
|
20230707,124900,107323320,4365,4365,4365,4365,1
|
|
20230707,124800,107318955,4370,4370,4370,4370,0
|
|
20230707,124700,107318955,4370,4360,4370,4345,933
|
|
20230707,124600,103258915,4365,4365,4365,4365,294
|
|
20230707,124500,101975605,4365,4365,4365,4365,6
|
|
20230707,124400,101949415,4365,4370,4370,4365,54
|
|
20230707,124300,101713470,4380,4390,4390,4380,118
|
|
20230707,124200,101196130,4380,4380,4380,4380,0
|
|
20230707,124100,101196130,4380,4380,4380,4380,0
|
|
20230707,124000,101196130,4380,4380,4380,4380,0
|
|
20230707,123900,101196130,4380,4380,4380,4380,0
|
|
20230707,123800,101196130,4380,4375,4380,4375,1000
|
|
20230707,123700,96816760,4370,4370,4370,4370,0
|
|
20230707,123600,96816760,4370,4370,4370,4370,4
|
|
20230707,123500,96799280,4370,4370,4370,4370,0
|
|
20230707,123400,96799280,4370,4370,4370,4370,0
|
|
20230707,123300,96799280,4370,4370,4370,4370,0
|
|
20230707,123200,96799280,4370,4370,4370,4370,1
|
|
20230707,123100,96794910,4370,4370,4370,4370,4
|
|
20230707,123000,96777430,4370,4370,4370,4370,0
|
|
20230707,122900,96777430,4370,4370,4370,4370,0
|
|
20230707,122800,96777430,4370,4370,4370,4370,0
|
|
20230707,122700,96777430,4370,4365,4370,4365,5
|
|
20230707,122600,96755585,4380,4380,4380,4380,0
|
|
20230707,122500,96755585,4380,4380,4380,4380,0
|
|
20230707,122400,96755585,4380,4380,4380,4380,0
|
|
20230707,122300,96755585,4380,4380,4380,4380,0
|
|
20230707,122200,96755585,4380,4380,4380,4380,0
|
|
20230707,122100,96755585,4380,4380,4380,4380,0
|
|
20230707,122000,96755585,4380,4380,4380,4380,0
|
|
20230707,121900,96755585,4380,4380,4380,4380,0
|
|
20230707,121800,96755585,4380,4380,4380,4380,0
|
|
20230707,121700,96755585,4380,4380,4380,4380,9
|
|
20230707,121600,96716165,4365,4365,4365,4365,0
|
|
20230707,121500,96716165,4365,4365,4365,4365,0
|
|
20230707,121400,96716165,4365,4365,4365,4365,0
|
|
20230707,121300,96716165,4365,4365,4365,4365,0
|
|
20230707,121200,96716165,4365,4365,4365,4365,18
|
|
20230707,121100,96637595,4375,4375,4375,4375,0
|
|
20230707,121000,96637595,4375,4375,4375,4375,0
|
|
20230707,120900,96637595,4375,4375,4375,4375,0
|
|
20230707,120800,96637595,4375,4375,4375,4375,0
|
|
20230707,120700,96637595,4375,4375,4375,4375,0
|
|
20230707,120600,96637595,4375,4375,4375,4375,0
|
|
20230707,120500,96637595,4375,4375,4375,4375,0
|
|
20230707,120400,96637595,4375,4375,4375,4375,0
|
|
20230707,120300,96637595,4375,4375,4375,4375,0
|
|
20230707,120200,96637595,4375,4375,4375,4375,0
|
|
20230707,120100,96637595,4375,4375,4375,4375,0
|
|
20230707,120000,96637595,4375,4370,4375,4370,10
|
|
20230707,115900,96593880,4365,4365,4365,4365,0
|
|
20230707,115800,96593880,4365,4365,4365,4365,0
|
|
20230707,115700,96593880,4365,4365,4365,4365,0
|
|
20230707,115600,96593880,4365,4365,4365,4365,3
|
|
20230707,115500,96580785,4365,4365,4365,4365,0
|
|
20230707,115400,96580785,4365,4365,4365,4365,1
|
|
20230707,115300,96576420,4365,4365,4365,4365,0
|
|
20230707,115200,96576420,4365,4365,4365,4365,0
|
|
20230707,115100,96576420,4365,4365,4365,4365,2
|
|
20230707,115000,96567690,4355,4355,4355,4355,0
|
|
20230707,114900,96567690,4355,4355,4355,4355,0
|
|
20230707,114800,96567690,4355,4365,4365,4355,569
|
|
20230707,114700,94088115,4365,4365,4365,4365,1001
|
|
20230707,114600,89718750,4365,4370,4370,4365,23
|
|
20230707,114500,89618255,4370,4370,4370,4370,160
|
|
20230707,114400,88919055,4370,4370,4370,4370,0
|
|
20230707,114300,88919055,4370,4370,4370,4370,0
|
|
20230707,114200,88919055,4370,4370,4370,4370,1
|
|
20230707,114100,88914685,4365,4365,4365,4365,3
|
|
20230707,114000,88901590,4380,4380,4380,4380,0
|
|
20230707,113900,88901590,4380,4380,4380,4380,0
|
|
20230707,113800,88901590,4380,4380,4380,4380,0
|
|
20230707,113700,88901590,4380,4380,4380,4380,0
|
|
20230707,113600,88901590,4380,4380,4380,4380,1
|
|
20230707,113500,88897210,4365,4370,4370,4365,122
|
|
20230707,113400,88364630,4380,4375,4380,4375,14
|
|
20230707,113300,88303330,4395,4395,4395,4395,0
|
|
20230707,113200,88303330,4395,4395,4395,4395,0
|
|
20230707,113100,88303330,4395,4395,4395,4395,0
|
|
20230707,113000,88303330,4395,4390,4395,4390,2
|
|
20230707,112900,88294545,4370,4370,4370,4370,0
|
|
20230707,112800,88294545,4370,4370,4370,4370,0
|
|
20230707,112700,88294545,4370,4370,4370,4370,0
|
|
20230707,112600,88294545,4370,4370,4370,4370,0
|
|
20230707,112500,88294545,4370,4370,4370,4370,0
|
|
20230707,112400,88294545,4370,4370,4370,4370,0
|
|
20230707,112300,88294545,4370,4370,4370,4370,0
|
|
20230707,112200,88294545,4370,4370,4370,4370,0
|
|
20230707,112100,88294545,4370,4390,4390,4370,453
|
|
20230707,112000,86314770,4380,4380,4380,4380,0
|
|
20230707,111900,86314770,4380,4380,4380,4380,0
|
|
20230707,111800,86314770,4380,4380,4380,4380,0
|
|
20230707,111700,86314770,4380,4380,4380,4380,0
|
|
20230707,111600,86314770,4380,4380,4380,4380,74
|
|
20230707,111500,85990650,4390,4390,4390,4390,26
|
|
20230707,111400,85876510,4385,4385,4385,4385,0
|
|
20230707,111300,85876510,4385,4385,4385,4385,0
|
|
20230707,111200,85876510,4385,4385,4385,4385,0
|
|
20230707,111100,85876510,4385,4385,4385,4385,0
|
|
20230707,111000,85876510,4385,4385,4385,4385,0
|
|
20230707,110900,85876510,4385,4385,4385,4385,0
|
|
20230707,110800,85876510,4385,4385,4385,4385,40
|
|
20230707,110700,85701110,4385,4390,4390,4385,590
|
|
20230707,110600,83111605,4395,4395,4395,4395,0
|
|
20230707,110500,83111605,4395,4395,4395,4395,0
|
|
20230707,110400,83111605,4395,4395,4400,4395,1124
|
|
20230707,110300,78171515,4395,4395,4395,4395,24
|
|
20230707,110200,78066035,4395,4395,4395,4395,546
|
|
20230707,110100,75666365,4395,4395,4395,4395,0
|
|
20230707,110000,75666365,4395,4395,4395,4395,342
|
|
20230707,105900,74163275,4395,4395,4395,4395,0
|
|
20230707,105800,74163275,4395,4395,4395,4395,0
|
|
20230707,105700,74163275,4395,4395,4395,4395,0
|
|
20230707,105600,74163275,4395,4395,4395,4395,0
|
|
20230707,105500,74163275,4395,4395,4395,4395,0
|
|
20230707,105400,74163275,4395,4395,4395,4395,0
|
|
20230707,105300,74163275,4395,4395,4395,4395,0
|
|
20230707,105200,74163275,4395,4395,4395,4395,0
|
|
20230707,105100,74163275,4395,4395,4395,4395,0
|
|
20230707,105000,74163275,4395,4395,4395,4395,0
|
|
20230707,104900,74163275,4395,4395,4395,4395,0
|
|
20230707,104800,74163275,4395,4395,4395,4395,0
|
|
20230707,104700,74163275,4395,4395,4395,4395,175
|
|
20230707,104600,73394150,4395,4400,4400,4395,35
|
|
20230707,104500,73240200,4400,4410,4410,4400,1003
|
|
20230707,104400,68821135,4415,4415,4415,4415,135
|
|
20230707,104300,68225110,4420,4420,4420,4420,0
|
|
20230707,104200,68225110,4420,4420,4420,4420,0
|
|
20230707,104100,68225110,4420,4415,4425,4415,67
|
|
20230707,104000,67929245,4420,4420,4420,4420,67
|
|
20230707,103900,67633105,4420,4405,4420,4405,558
|
|
20230707,103800,65167825,4400,4400,4400,4400,0
|
|
20230707,103700,65167825,4400,4400,4400,4400,40
|
|
20230707,103600,64991825,4400,4400,4400,4400,10
|
|
20230707,103500,64947825,4400,4400,4400,4400,0
|
|
20230707,103400,64947825,4400,4420,4420,4400,202
|
|
20230707,103300,64058985,4400,4400,4400,4400,0
|
|
20230707,103200,64058985,4400,4400,4400,4400,0
|
|
20230707,103100,64058985,4400,4400,4400,4400,0
|
|
20230707,103000,64058985,4400,4405,4430,4400,337
|
|
20230707,102900,62572980,4395,4395,4395,4395,0
|
|
20230707,102800,62572980,4395,4395,4395,4395,0
|
|
20230707,102700,62572980,4395,4395,4395,4395,0
|
|
20230707,102600,62572980,4395,4400,4400,4395,339
|
|
20230707,102500,61082385,4405,4405,4405,4405,0
|
|
20230707,102400,61082385,4405,4405,4405,4405,0
|
|
20230707,102300,61082385,4405,4405,4405,4405,0
|
|
20230707,102200,61082385,4405,4405,4405,4405,0
|
|
20230707,102100,61082385,4405,4405,4405,4405,92
|
|
20230707,102000,60677125,4405,4405,4405,4405,0
|
|
20230707,101900,60677125,4405,4405,4405,4405,0
|
|
20230707,101800,60677125,4405,4405,4405,4405,0
|
|
20230707,101700,60677125,4405,4405,4405,4405,10
|
|
20230707,101600,60633075,4405,4405,4405,4405,0
|
|
20230707,101500,60633075,4405,4405,4405,4405,1
|
|
20230707,101400,60628670,4395,4395,4395,4395,180
|
|
20230707,101300,59837570,4395,4395,4395,4395,0
|
|
20230707,101200,59837570,4395,4395,4395,4395,103
|
|
20230707,101100,59384885,4395,4395,4395,4395,30
|
|
20230707,101000,59253035,4395,4395,4395,4395,0
|
|
20230707,100900,59253035,4395,4395,4395,4395,1
|
|
20230707,100800,59248640,4395,4395,4395,4395,0
|
|
20230707,100700,59248640,4395,4395,4395,4395,0
|
|
20230707,100600,59248640,4395,4395,4395,4395,22
|
|
20230707,100500,59151950,4395,4395,4395,4395,0
|
|
20230707,100400,59151950,4395,4395,4395,4395,4
|
|
20230707,100300,59134370,4395,4395,4395,4395,1
|
|
20230707,100200,59129975,4390,4390,4390,4390,0
|
|
20230707,100100,59129975,4390,4390,4390,4390,396
|
|
20230707,100000,57391535,4395,4400,4400,4395,343
|
|
20230707,095900,55883485,4400,4400,4400,4400,0
|
|
20230707,095800,55883485,4400,4405,4405,4400,555
|
|
20230707,095700,53439855,4405,4405,4405,4405,0
|
|
20230707,095600,53439855,4405,4405,4405,4405,3
|
|
20230707,095500,53426640,4410,4410,4410,4410,0
|
|
20230707,095400,53426640,4410,4410,4410,4410,0
|
|
20230707,095300,53426640,4410,4410,4430,4410,87
|
|
20230707,095200,53042930,4410,4410,4410,4410,326
|
|
20230707,095100,51605270,4410,4410,4410,4410,0
|
|
20230707,095000,51605270,4410,4410,4410,4410,226
|
|
20230707,094900,50608610,4435,4415,4440,4415,762
|
|
20230707,094800,47232880,4410,4410,4410,4410,0
|
|
20230707,094700,47232880,4410,4410,4410,4410,223
|
|
20230707,094600,46249450,4410,4410,4410,4410,3
|
|
20230707,094500,46236220,4410,4410,4410,4410,231
|
|
20230707,094400,45217510,4410,4410,4410,4410,0
|
|
20230707,094300,45217510,4410,4410,4410,4410,276
|
|
20230707,094200,44000350,4420,4420,4420,4420,6
|
|
20230707,094100,43973830,4420,4420,4420,4420,0
|
|
20230707,094000,43973830,4420,4420,4420,4420,245
|
|
20230707,093900,42890930,4425,4425,4425,4425,0
|
|
20230707,093800,42890930,4425,4425,4425,4425,1
|
|
20230707,093700,42886505,4420,4405,4420,4405,1160
|
|
20230707,093600,37771910,4400,4400,4400,4400,0
|
|
20230707,093500,37771910,4400,4400,4400,4400,141
|
|
20230707,093400,37151510,4400,4400,4400,4400,0
|
|
20230707,093300,37151510,4400,4395,4400,4395,485
|
|
20230707,093200,35017530,4395,4395,4395,4395,0
|
|
20230707,093100,35017530,4395,4380,4395,4380,389
|
|
20230707,093000,33309830,4385,4385,4385,4385,0
|
|
20230707,092900,33309830,4385,4385,4385,4385,0
|
|
20230707,092800,33309830,4385,4385,4385,4385,0
|
|
20230707,092700,33309830,4385,4385,4385,4385,0
|
|
20230707,092600,33309830,4385,4385,4385,4385,0
|
|
20230707,092500,33309830,4385,4385,4385,4385,2
|
|
20230707,092400,33301060,4390,4390,4390,4390,0
|
|
20230707,092300,33301060,4390,4365,4390,4365,4
|
|
20230707,092200,33283550,4390,4390,4390,4390,0
|
|
20230707,092100,33283550,4390,4390,4390,4390,10
|
|
20230707,092000,33239650,4395,4395,4395,4395,0
|
|
20230707,091900,33239650,4395,4395,4395,4395,0
|
|
20230707,091800,33239650,4395,4395,4395,4395,40
|
|
20230707,091700,33063850,4395,4395,4395,4395,0
|
|
20230707,091600,33063850,4395,4370,4395,4370,3
|
|
20230707,091500,33050715,4395,4360,4395,4355,109
|
|
20230707,091400,32575440,4355,4365,4365,4355,200
|
|
20230707,091300,31702705,4370,4370,4370,4370,10
|
|
20230707,091200,31659005,4370,4370,4370,4370,1
|
|
20230707,091100,31654635,4370,4370,4370,4370,1437
|
|
20230707,091000,25374945,4370,4370,4370,4370,131
|
|
20230707,090900,24802475,4370,4370,4370,4370,11
|
|
20230707,090800,24754405,4370,4400,4400,4370,398
|
|
20230707,090700,23005905,4400,4400,4400,4400,15
|
|
20230707,090600,22939905,4400,4400,4400,4400,132
|
|
20230707,090500,22359105,4400,4390,4400,4390,108
|
|
20230707,090400,21884975,4400,4365,4400,4365,21
|
|
20230707,090300,21793275,4400,4395,4400,4395,64
|
|
20230707,090200,21511990,4395,4395,4395,4395,11
|
|
20230707,090100,21463645,4390,4365,4395,4350,719
|
|
20230707,090000,18321820,4390,4355,4390,4355,4200
|