578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183500,135157865,3435,3435,3435,3435,1507
|
|
20230707,183400,135157865,3435,3435,3435,3435,0
|
|
20230707,183300,135157865,3435,3435,3435,3435,0
|
|
20230707,183200,135157865,3435,3435,3435,3435,0
|
|
20230707,183100,135157865,3435,3435,3435,3435,0
|
|
20230707,183000,135157865,3435,3435,3435,3435,0
|
|
20230707,182900,135157865,3435,3435,3435,3435,0
|
|
20230707,182800,135157865,3435,3435,3435,3435,0
|
|
20230707,182700,135157865,3435,3435,3435,3435,0
|
|
20230707,182600,135157865,3435,3435,3435,3435,0
|
|
20230707,182500,135157865,3435,3435,3435,3435,0
|
|
20230707,182400,135157865,3435,3435,3435,3435,0
|
|
20230707,182300,135157865,3435,3435,3435,3435,0
|
|
20230707,182200,135157865,3435,3435,3435,3435,0
|
|
20230707,182100,135157865,3435,3435,3435,3435,0
|
|
20230707,182000,135157865,3435,3435,3435,3435,0
|
|
20230707,181900,135157865,3435,3435,3435,3435,0
|
|
20230707,181800,135157865,3435,3435,3435,3435,0
|
|
20230707,181700,135157865,3435,3435,3435,3435,0
|
|
20230707,181600,135157865,3435,3435,3435,3435,0
|
|
20230707,181500,135157865,3435,3435,3435,3435,0
|
|
20230707,181400,135157865,3435,3435,3435,3435,0
|
|
20230707,181300,135157865,3435,3435,3435,3435,0
|
|
20230707,181200,135157865,3435,3435,3435,3435,0
|
|
20230707,181100,135157865,3435,3435,3435,3435,0
|
|
20230707,181000,135157865,3435,3435,3435,3435,0
|
|
20230707,180900,135157865,3435,3435,3435,3435,0
|
|
20230707,180800,135157865,3435,3435,3435,3435,0
|
|
20230707,180700,135157865,3435,3435,3435,3435,0
|
|
20230707,180600,135157865,3435,3435,3435,3435,0
|
|
20230707,180500,135157865,3435,3435,3435,3435,1507
|
|
20230707,180400,135157865,3435,3435,3435,3435,0
|
|
20230707,180300,135157865,3435,3435,3435,3435,0
|
|
20230707,180200,135157865,3435,3435,3435,3435,0
|
|
20230707,180100,135157865,3435,3435,3435,3435,0
|
|
20230707,180000,135157865,3435,3435,3435,3435,0
|
|
20230707,175900,135157865,3435,3435,3435,3435,0
|
|
20230707,175800,135157865,3435,3435,3435,3435,0
|
|
20230707,175700,135157865,3435,3435,3435,3435,0
|
|
20230707,175600,135157865,3435,3435,3435,3435,0
|
|
20230707,175500,135157865,3435,3435,3435,3435,0
|
|
20230707,175400,135157865,3435,3435,3435,3435,0
|
|
20230707,175300,135157865,3435,3435,3435,3435,0
|
|
20230707,175200,135157865,3435,3435,3435,3435,0
|
|
20230707,175100,135157865,3435,3435,3435,3435,0
|
|
20230707,175000,135157865,3435,3435,3435,3435,0
|
|
20230707,174900,135157865,3435,3435,3435,3435,0
|
|
20230707,174800,135157865,3435,3435,3435,3435,0
|
|
20230707,174700,135157865,3435,3435,3435,3435,0
|
|
20230707,174600,135157865,3435,3435,3435,3435,0
|
|
20230707,174500,135157865,3435,3435,3435,3435,0
|
|
20230707,174400,135157865,3435,3435,3435,3435,0
|
|
20230707,174300,135157865,3435,3435,3435,3435,0
|
|
20230707,174200,135157865,3435,3435,3435,3435,0
|
|
20230707,174100,135157865,3435,3435,3435,3435,0
|
|
20230707,174000,135157865,3435,3435,3435,3435,0
|
|
20230707,173900,135157865,3435,3435,3435,3435,0
|
|
20230707,173800,135157865,3435,3435,3435,3435,0
|
|
20230707,173700,135157865,3435,3435,3435,3435,0
|
|
20230707,173600,135157865,3435,3435,3435,3435,0
|
|
20230707,173500,135157865,3435,3435,3435,3435,1507
|
|
20230707,173400,135157865,3435,3435,3435,3435,0
|
|
20230707,173300,135157865,3435,3435,3435,3435,0
|
|
20230707,173200,135157865,3435,3435,3435,3435,0
|
|
20230707,173100,135157865,3435,3435,3435,3435,0
|
|
20230707,173000,135157865,3435,3435,3435,3435,0
|
|
20230707,172900,135157865,3435,3435,3435,3435,0
|
|
20230707,172800,135157865,3435,3435,3435,3435,0
|
|
20230707,172700,135157865,3435,3435,3435,3435,0
|
|
20230707,172600,135157865,3435,3435,3435,3435,0
|
|
20230707,172500,135157865,3435,3435,3435,3435,0
|
|
20230707,172400,135157865,3435,3435,3435,3435,0
|
|
20230707,172300,135157865,3435,3435,3435,3435,0
|
|
20230707,172200,135157865,3435,3435,3435,3435,0
|
|
20230707,172100,135157865,3435,3435,3435,3435,0
|
|
20230707,172000,135157865,3435,3435,3435,3435,0
|
|
20230707,171900,135157865,3435,3435,3435,3435,0
|
|
20230707,171800,135157865,3435,3435,3435,3435,0
|
|
20230707,171700,135157865,3435,3435,3435,3435,0
|
|
20230707,171600,135157865,3435,3435,3435,3435,0
|
|
20230707,171500,135157865,3435,3435,3435,3435,0
|
|
20230707,171400,135157865,3435,3435,3435,3435,0
|
|
20230707,171300,135157865,3435,3435,3435,3435,0
|
|
20230707,171200,135157865,3435,3435,3435,3435,0
|
|
20230707,171100,135157865,3435,3435,3435,3435,0
|
|
20230707,171000,135157865,3435,3435,3435,3435,0
|
|
20230707,170900,135157865,3435,3435,3435,3435,0
|
|
20230707,170800,135157865,3435,3435,3435,3435,0
|
|
20230707,170700,135157865,3435,3435,3435,3435,0
|
|
20230707,170600,135157865,3435,3435,3435,3435,0
|
|
20230707,170500,135157865,3435,3435,3435,3435,1507
|
|
20230707,170400,135157865,3435,3435,3435,3435,0
|
|
20230707,170300,135157865,3435,3435,3435,3435,0
|
|
20230707,170200,135157865,3435,3435,3435,3435,0
|
|
20230707,170100,135157865,3435,3435,3435,3435,0
|
|
20230707,170000,135157865,3435,3435,3435,3435,0
|
|
20230707,165900,135157865,3435,3435,3435,3435,0
|
|
20230707,165800,135157865,3435,3435,3435,3435,0
|
|
20230707,165700,135157865,3435,3435,3435,3435,0
|
|
20230707,165600,135157865,3435,3435,3435,3435,0
|
|
20230707,165500,135157865,3435,3435,3435,3435,0
|
|
20230707,165400,135157865,3435,3435,3435,3435,0
|
|
20230707,165300,135157865,3435,3435,3435,3435,0
|
|
20230707,165200,135157865,3435,3435,3435,3435,0
|
|
20230707,165100,135157865,3435,3435,3435,3435,0
|
|
20230707,165000,135157865,3435,3435,3435,3435,0
|
|
20230707,164900,135157865,3435,3435,3435,3435,0
|
|
20230707,164800,135157865,3435,3435,3435,3435,0
|
|
20230707,164700,135157865,3435,3435,3435,3435,0
|
|
20230707,164600,135157865,3435,3435,3435,3435,0
|
|
20230707,164500,135157865,3435,3435,3435,3435,0
|
|
20230707,164400,135157865,3435,3435,3435,3435,0
|
|
20230707,164300,135157865,3435,3435,3435,3435,0
|
|
20230707,164200,135157865,3435,3435,3435,3435,0
|
|
20230707,164100,135157865,3435,3435,3435,3435,0
|
|
20230707,164000,135157865,3435,3435,3435,3435,0
|
|
20230707,163900,135157865,3435,3435,3435,3435,0
|
|
20230707,163800,135157865,3435,3435,3435,3435,0
|
|
20230707,163700,135157865,3435,3435,3435,3435,0
|
|
20230707,163600,135157865,3435,3435,3435,3435,0
|
|
20230707,163500,135157865,3435,3435,3435,3435,1507
|
|
20230707,163400,135157865,3435,3435,3435,3435,0
|
|
20230707,163300,135157865,3435,3435,3435,3435,0
|
|
20230707,163200,135157865,3435,3435,3435,3435,0
|
|
20230707,163100,135157865,3435,3435,3435,3435,0
|
|
20230707,163000,135157865,3435,3435,3435,3435,0
|
|
20230707,162900,135157865,3435,3435,3435,3435,0
|
|
20230707,162800,135157865,3435,3435,3435,3435,0
|
|
20230707,162700,135157865,3435,3435,3435,3435,0
|
|
20230707,162600,135157865,3435,3435,3435,3435,0
|
|
20230707,162500,135157865,3435,3435,3435,3435,0
|
|
20230707,162400,135157865,3435,3435,3435,3435,0
|
|
20230707,162300,135157865,3435,3435,3435,3435,0
|
|
20230707,162200,135157865,3435,3435,3435,3435,0
|
|
20230707,162100,135157865,3435,3435,3435,3435,0
|
|
20230707,162000,135157865,3435,3435,3435,3435,0
|
|
20230707,161900,135157865,3435,3435,3435,3435,0
|
|
20230707,161800,135157865,3435,3435,3435,3435,0
|
|
20230707,161700,135157865,3435,3435,3435,3435,0
|
|
20230707,161600,135157865,3435,3435,3435,3435,0
|
|
20230707,161500,135157865,3435,3435,3435,3435,0
|
|
20230707,161400,135157865,3435,3435,3435,3435,0
|
|
20230707,161300,135157865,3435,3435,3435,3435,0
|
|
20230707,161200,135157865,3435,3435,3435,3435,0
|
|
20230707,161100,135157865,3435,3435,3435,3435,0
|
|
20230707,161000,135157865,3435,3435,3435,3435,0
|
|
20230707,160900,135157865,3435,3435,3435,3435,0
|
|
20230707,160800,135157865,3435,3435,3435,3435,0
|
|
20230707,160700,135157865,3435,3435,3435,3435,0
|
|
20230707,160600,135157865,3435,3435,3435,3435,0
|
|
20230707,160500,135157865,3435,3435,3435,3435,1507
|
|
20230707,160400,135157865,3435,3435,3435,3435,0
|
|
20230707,160300,135157865,3435,3435,3435,3435,0
|
|
20230707,160200,135157865,3435,3435,3435,3435,0
|
|
20230707,160100,135157865,3435,3435,3435,3435,0
|
|
20230707,160000,135157865,3435,3435,3435,3435,0
|
|
20230707,155900,135157865,3435,3435,3435,3435,0
|
|
20230707,155800,135157865,3435,3435,3435,3435,0
|
|
20230707,155700,135157865,3435,3435,3435,3435,0
|
|
20230707,155600,135157865,3435,3435,3435,3435,0
|
|
20230707,155500,135157865,3435,3435,3435,3435,0
|
|
20230707,155400,135157865,3435,3435,3435,3435,0
|
|
20230707,155300,135157865,3435,3435,3435,3435,0
|
|
20230707,155200,135157865,3435,3435,3435,3435,0
|
|
20230707,155100,135157865,3435,3435,3435,3435,0
|
|
20230707,155000,135157865,3435,3435,3435,3435,0
|
|
20230707,154900,135157865,3435,3435,3435,3435,0
|
|
20230707,154800,135157865,3435,3435,3435,3435,0
|
|
20230707,154700,135157865,3435,3435,3435,3435,0
|
|
20230707,154600,135157865,3435,3435,3435,3435,0
|
|
20230707,154500,135157865,3435,3435,3435,3435,0
|
|
20230707,154400,135157865,3435,3435,3435,3435,0
|
|
20230707,154300,135157865,3435,3435,3435,3435,0
|
|
20230707,154200,135157865,3435,3435,3435,3435,0
|
|
20230707,154100,135157865,3435,3435,3435,3435,0
|
|
20230707,154000,135157865,3435,3435,3435,3435,0
|
|
20230707,153900,135157865,3435,3435,3435,3435,0
|
|
20230707,153800,135157865,3435,3435,3435,3435,0
|
|
20230707,153700,135157865,3435,3435,3435,3435,0
|
|
20230707,153600,135157865,3435,3435,3435,3435,0
|
|
20230707,153500,135157865,3435,3435,3435,3435,1507
|
|
20230707,153400,135157865,3435,3435,3435,3435,0
|
|
20230707,153300,135157865,3435,3435,3435,3435,0
|
|
20230707,153200,135157865,3435,3435,3435,3435,0
|
|
20230707,153100,135157865,3435,3435,3435,3435,0
|
|
20230707,153000,135157865,3435,3435,3435,3435,1507
|
|
20230707,152900,129981320,3410,3410,3410,3410,0
|
|
20230707,152800,129981320,3410,3410,3410,3410,0
|
|
20230707,152700,129981320,3410,3410,3410,3410,0
|
|
20230707,152600,129981320,3410,3410,3410,3410,0
|
|
20230707,152500,129981320,3410,3410,3410,3410,0
|
|
20230707,152400,129981320,3410,3410,3410,3410,0
|
|
20230707,152300,129981320,3410,3410,3410,3410,0
|
|
20230707,152200,129981320,3410,3410,3410,3410,0
|
|
20230707,152100,129981320,3410,3410,3410,3410,0
|
|
20230707,152000,129981320,3410,3410,3410,3410,0
|
|
20230707,151900,129981320,3410,3410,3410,3410,270
|
|
20230707,151800,129060620,3410,3410,3410,3410,730
|
|
20230707,151700,126571320,3415,3415,3415,3415,41
|
|
20230707,151600,126431305,3415,3415,3415,3415,0
|
|
20230707,151500,126431305,3415,3415,3415,3415,0
|
|
20230707,151400,126431305,3415,3415,3415,3415,200
|
|
20230707,151300,125748305,3410,3410,3410,3410,0
|
|
20230707,151200,125748305,3410,3415,3415,3410,72
|
|
20230707,151100,125502630,3415,3415,3415,3415,0
|
|
20230707,151000,125502630,3415,3415,3415,3415,0
|
|
20230707,150900,125502630,3415,3415,3415,3415,130
|
|
20230707,150800,125058680,3415,3415,3415,3415,130
|
|
20230707,150700,124614730,3415,3415,3415,3415,15
|
|
20230707,150600,124563505,3415,3415,3415,3415,64
|
|
20230707,150500,124344945,3410,3410,3410,3410,0
|
|
20230707,150400,124344945,3410,3410,3410,3410,0
|
|
20230707,150300,124344945,3410,3410,3410,3410,0
|
|
20230707,150200,124344945,3410,3410,3410,3410,0
|
|
20230707,150100,124344945,3410,3410,3410,3410,82
|
|
20230707,150000,124065325,3410,3415,3415,3410,142
|
|
20230707,145900,123581100,3415,3415,3415,3415,0
|
|
20230707,145800,123581100,3415,3415,3415,3415,26
|
|
20230707,145700,123492310,3410,3410,3410,3410,0
|
|
20230707,145600,123492310,3410,3410,3410,3410,4
|
|
20230707,145500,123478670,3415,3415,3415,3415,15
|
|
20230707,145400,123427445,3415,3415,3415,3415,41
|
|
20230707,145300,123287430,3415,3415,3415,3415,0
|
|
20230707,145200,123287430,3415,3415,3415,3415,0
|
|
20230707,145100,123287430,3415,3415,3415,3415,4
|
|
20230707,145000,123273770,3420,3420,3420,3420,43
|
|
20230707,144900,123126710,3425,3425,3425,3425,25
|
|
20230707,144800,123041085,3425,3425,3425,3425,0
|
|
20230707,144700,123041085,3425,3425,3425,3425,0
|
|
20230707,144600,123041085,3425,3425,3425,3425,15
|
|
20230707,144500,122989710,3425,3425,3425,3425,0
|
|
20230707,144400,122989710,3425,3425,3425,3425,0
|
|
20230707,144300,122989710,3425,3425,3425,3425,15
|
|
20230707,144200,122938335,3425,3425,3425,3425,0
|
|
20230707,144100,122938335,3425,3425,3425,3425,0
|
|
20230707,144000,122938335,3425,3425,3425,3425,15
|
|
20230707,143900,122886960,3425,3425,3425,3425,14
|
|
20230707,143800,122839010,3425,3425,3425,3425,1
|
|
20230707,143700,122835585,3425,3425,3425,3425,5
|
|
20230707,143600,122818460,3420,3420,3420,3420,36
|
|
20230707,143500,122695340,3420,3420,3420,3420,20
|
|
20230707,143400,122626940,3415,3415,3415,3415,0
|
|
20230707,143300,122626940,3415,3415,3415,3415,0
|
|
20230707,143200,122626940,3415,3415,3415,3415,0
|
|
20230707,143100,122626940,3415,3420,3420,3415,20
|
|
20230707,143000,122558565,3420,3420,3420,3420,0
|
|
20230707,142900,122558565,3420,3420,3420,3420,4
|
|
20230707,142800,122544885,3420,3420,3420,3420,24
|
|
20230707,142700,122462805,3415,3415,3415,3415,0
|
|
20230707,142600,122462805,3415,3415,3415,3415,5
|
|
20230707,142500,122445730,3420,3415,3420,3415,16
|
|
20230707,142400,122391085,3405,3405,3405,3405,0
|
|
20230707,142300,122391085,3405,3405,3405,3405,0
|
|
20230707,142200,122391085,3405,3420,3420,3405,478
|
|
20230707,142100,120761365,3405,3405,3405,3405,0
|
|
20230707,142000,120761365,3405,3405,3405,3405,0
|
|
20230707,141900,120761365,3405,3405,3405,3405,0
|
|
20230707,141800,120761365,3405,3405,3405,3405,0
|
|
20230707,141700,120761365,3405,3405,3405,3405,0
|
|
20230707,141600,120761365,3405,3405,3405,3405,0
|
|
20230707,141500,120761365,3405,3405,3405,3405,0
|
|
20230707,141400,120761365,3405,3405,3405,3405,0
|
|
20230707,141300,120761365,3405,3405,3405,3405,0
|
|
20230707,141200,120761365,3405,3415,3415,3405,2162
|
|
20230707,141100,113398925,3415,3415,3415,3415,0
|
|
20230707,141000,113398925,3415,3415,3415,3415,0
|
|
20230707,140900,113398925,3415,3415,3415,3415,0
|
|
20230707,140800,113398925,3415,3415,3415,3415,0
|
|
20230707,140700,113398925,3415,3420,3420,3415,306
|
|
20230707,140600,112353160,3420,3420,3420,3420,40
|
|
20230707,140500,112216360,3420,3425,3425,3420,269
|
|
20230707,140400,111296155,3425,3425,3425,3425,0
|
|
20230707,140300,111296155,3425,3425,3425,3425,0
|
|
20230707,140200,111296155,3425,3425,3425,3425,0
|
|
20230707,140100,111296155,3425,3425,3425,3425,5
|
|
20230707,140000,111279030,3425,3425,3425,3425,0
|
|
20230707,135900,111279030,3425,3425,3425,3425,0
|
|
20230707,135800,111279030,3425,3425,3425,3425,4
|
|
20230707,135700,111265330,3420,3420,3420,3420,611
|
|
20230707,135600,109175710,3420,3420,3420,3420,1189
|
|
20230707,135500,105109330,3430,3430,3430,3430,122
|
|
20230707,135400,104690870,3430,3430,3430,3430,0
|
|
20230707,135300,104690870,3430,3430,3430,3430,0
|
|
20230707,135200,104690870,3430,3430,3430,3430,0
|
|
20230707,135100,104690870,3430,3430,3430,3430,4
|
|
20230707,135000,104677150,3430,3430,3430,3430,6
|
|
20230707,134900,104656570,3430,3430,3430,3430,0
|
|
20230707,134800,104656570,3430,3430,3430,3430,0
|
|
20230707,134700,104656570,3430,3430,3430,3430,8
|
|
20230707,134600,104629130,3430,3430,3430,3430,0
|
|
20230707,134500,104629130,3430,3430,3430,3430,0
|
|
20230707,134400,104629130,3430,3430,3430,3430,0
|
|
20230707,134300,104629130,3430,3430,3430,3430,0
|
|
20230707,134200,104629130,3430,3430,3430,3430,0
|
|
20230707,134100,104629130,3430,3430,3430,3430,0
|
|
20230707,134000,104629130,3430,3430,3430,3430,0
|
|
20230707,133900,104629130,3430,3430,3430,3430,0
|
|
20230707,133800,104629130,3430,3430,3430,3430,100
|
|
20230707,133700,104286130,3430,3425,3430,3425,15
|
|
20230707,133600,104234725,3430,3430,3430,3430,0
|
|
20230707,133500,104234725,3430,3430,3430,3430,0
|
|
20230707,133400,104234725,3430,3425,3430,3425,792
|
|
20230707,133300,101519330,3425,3425,3425,3425,0
|
|
20230707,133200,101519330,3425,3425,3425,3425,1
|
|
20230707,133100,101515905,3420,3420,3420,3420,0
|
|
20230707,133000,101515905,3420,3420,3420,3420,0
|
|
20230707,132900,101515905,3420,3420,3420,3420,0
|
|
20230707,132800,101515905,3420,3420,3420,3420,0
|
|
20230707,132700,101515905,3420,3420,3420,3420,0
|
|
20230707,132600,101515905,3420,3420,3420,3420,15
|
|
20230707,132500,101464605,3420,3420,3420,3420,0
|
|
20230707,132400,101464605,3420,3420,3420,3420,0
|
|
20230707,132300,101464605,3420,3420,3420,3420,0
|
|
20230707,132200,101464605,3420,3420,3420,3420,0
|
|
20230707,132100,101464605,3420,3420,3420,3420,0
|
|
20230707,132000,101464605,3420,3420,3420,3420,0
|
|
20230707,131900,101464605,3420,3420,3420,3420,15
|
|
20230707,131800,101413305,3420,3420,3420,3420,1
|
|
20230707,131700,101409885,3410,3410,3410,3410,121
|
|
20230707,131600,100997275,3410,3410,3410,3410,15
|
|
20230707,131500,100946125,3410,3415,3415,3410,2021
|
|
20230707,131400,94049765,3415,3415,3415,3415,0
|
|
20230707,131300,94049765,3415,3415,3415,3415,0
|
|
20230707,131200,94049765,3415,3415,3415,3415,0
|
|
20230707,131100,94049765,3415,3415,3415,3415,0
|
|
20230707,131000,94049765,3415,3415,3415,3415,0
|
|
20230707,130900,94049765,3415,3415,3415,3415,0
|
|
20230707,130800,94049765,3415,3415,3415,3415,0
|
|
20230707,130700,94049765,3415,3415,3415,3415,0
|
|
20230707,130600,94049765,3415,3415,3415,3415,8
|
|
20230707,130500,94022445,3415,3415,3415,3415,390
|
|
20230707,130400,92690595,3420,3425,3425,3420,388
|
|
20230707,130300,91363560,3425,3425,3425,3425,384
|
|
20230707,130200,90048360,3430,3430,3430,3430,1
|
|
20230707,130100,90044930,3425,3425,3425,3425,0
|
|
20230707,130000,90044930,3425,3425,3425,3425,0
|
|
20230707,125900,90044930,3425,3425,3425,3425,280
|
|
20230707,125800,89085930,3425,3425,3425,3425,0
|
|
20230707,125700,89085930,3425,3425,3425,3425,0
|
|
20230707,125600,89085930,3425,3425,3425,3425,4
|
|
20230707,125500,89072230,3425,3425,3425,3425,0
|
|
20230707,125400,89072230,3425,3425,3425,3425,0
|
|
20230707,125300,89072230,3425,3425,3425,3425,0
|
|
20230707,125200,89072230,3425,3425,3425,3425,0
|
|
20230707,125100,89072230,3425,3425,3425,3425,4
|
|
20230707,125000,89058530,3425,3425,3425,3425,0
|
|
20230707,124900,89058530,3425,3425,3425,3425,0
|
|
20230707,124800,89058530,3425,3425,3425,3425,0
|
|
20230707,124700,89058530,3425,3425,3425,3425,0
|
|
20230707,124600,89058530,3425,3430,3430,3425,19
|
|
20230707,124500,88993380,3430,3430,3430,3430,0
|
|
20230707,124400,88993380,3430,3430,3430,3430,0
|
|
20230707,124300,88993380,3430,3430,3430,3430,15
|
|
20230707,124200,88941930,3430,3430,3430,3430,0
|
|
20230707,124100,88941930,3430,3430,3430,3430,15
|
|
20230707,124000,88890480,3430,3430,3430,3430,0
|
|
20230707,123900,88890480,3430,3430,3430,3430,112
|
|
20230707,123800,88506320,3430,3430,3430,3430,0
|
|
20230707,123700,88506320,3430,3430,3430,3430,2
|
|
20230707,123600,88499460,3430,3430,3430,3430,4
|
|
20230707,123500,88485740,3430,3430,3430,3430,0
|
|
20230707,123400,88485740,3430,3430,3430,3430,0
|
|
20230707,123300,88485740,3430,3430,3430,3430,0
|
|
20230707,123200,88485740,3430,3430,3430,3430,0
|
|
20230707,123100,88485740,3430,3430,3430,3430,5
|
|
20230707,123000,88468590,3430,3430,3430,3430,0
|
|
20230707,122900,88468590,3430,3430,3430,3430,0
|
|
20230707,122800,88468590,3430,3430,3430,3430,0
|
|
20230707,122700,88468590,3430,3430,3430,3430,0
|
|
20230707,122600,88468590,3430,3430,3430,3430,5
|
|
20230707,122500,88451440,3430,3430,3430,3430,0
|
|
20230707,122400,88451440,3430,3430,3430,3430,0
|
|
20230707,122300,88451440,3430,3430,3430,3430,25
|
|
20230707,122200,88365690,3430,3435,3435,3430,102
|
|
20230707,122100,88015330,3430,3430,3430,3430,0
|
|
20230707,122000,88015330,3430,3430,3430,3430,0
|
|
20230707,121900,88015330,3430,3430,3430,3430,85
|
|
20230707,121800,87723780,3430,3430,3430,3430,0
|
|
20230707,121700,87723780,3430,3430,3430,3430,0
|
|
20230707,121600,87723780,3430,3430,3430,3430,15
|
|
20230707,121500,87672330,3435,3435,3435,3435,0
|
|
20230707,121400,87672330,3435,3435,3435,3435,0
|
|
20230707,121300,87672330,3435,3435,3435,3435,15
|
|
20230707,121200,87620805,3435,3430,3435,3430,200
|
|
20230707,121100,86934755,3430,3430,3430,3430,0
|
|
20230707,121000,86934755,3430,3430,3430,3430,1
|
|
20230707,120900,86931325,3425,3425,3425,3425,0
|
|
20230707,120800,86931325,3425,3425,3425,3425,0
|
|
20230707,120700,86931325,3425,3425,3425,3425,0
|
|
20230707,120600,86931325,3425,3425,3425,3425,0
|
|
20230707,120500,86931325,3425,3425,3425,3425,0
|
|
20230707,120400,86931325,3425,3425,3425,3425,9
|
|
20230707,120300,86900500,3425,3425,3425,3425,0
|
|
20230707,120200,86900500,3425,3425,3425,3425,0
|
|
20230707,120100,86900500,3425,3425,3425,3425,9
|
|
20230707,120000,86869675,3425,3425,3425,3425,0
|
|
20230707,115900,86869675,3425,3425,3425,3425,0
|
|
20230707,115800,86869675,3425,3425,3425,3425,32
|
|
20230707,115700,86760075,3420,3420,3420,3420,0
|
|
20230707,115600,86760075,3420,3420,3420,3420,4
|
|
20230707,115500,86746395,3425,3425,3425,3425,15
|
|
20230707,115400,86695020,3425,3425,3425,3425,0
|
|
20230707,115300,86695020,3425,3425,3425,3425,0
|
|
20230707,115200,86695020,3425,3425,3425,3425,15
|
|
20230707,115100,86643645,3425,3420,3425,3420,5
|
|
20230707,115000,86626540,3420,3420,3420,3420,0
|
|
20230707,114900,86626540,3420,3420,3420,3420,0
|
|
20230707,114800,86626540,3420,3420,3420,3420,0
|
|
20230707,114700,86626540,3420,3420,3420,3420,0
|
|
20230707,114600,86626540,3420,3425,3425,3420,19
|
|
20230707,114500,86561485,3425,3425,3425,3425,0
|
|
20230707,114400,86561485,3425,3425,3425,3425,13
|
|
20230707,114300,86516960,3425,3425,3425,3425,2
|
|
20230707,114200,86510110,3425,3425,3425,3425,0
|
|
20230707,114100,86510110,3425,3425,3425,3425,2
|
|
20230707,114000,86503260,3425,3425,3425,3425,13
|
|
20230707,113900,86458735,3425,3425,3425,3425,0
|
|
20230707,113800,86458735,3425,3425,3425,3425,0
|
|
20230707,113700,86458735,3425,3420,3425,3420,15
|
|
20230707,113600,86407380,3425,3425,3425,3425,0
|
|
20230707,113500,86407380,3425,3425,3425,3425,0
|
|
20230707,113400,86407380,3425,3425,3425,3425,15
|
|
20230707,113300,86356005,3430,3430,3430,3430,0
|
|
20230707,113200,86356005,3430,3430,3430,3430,0
|
|
20230707,113100,86356005,3430,3430,3430,3430,15
|
|
20230707,113000,86304555,3430,3430,3430,3430,0
|
|
20230707,112900,86304555,3430,3430,3430,3430,0
|
|
20230707,112800,86304555,3430,3430,3430,3430,15
|
|
20230707,112700,86253105,3430,3430,3430,3430,0
|
|
20230707,112600,86253105,3430,3425,3430,3425,90
|
|
20230707,112500,85944415,3420,3420,3420,3420,15
|
|
20230707,112400,85893115,3420,3420,3420,3420,3
|
|
20230707,112300,85882855,3405,3405,3405,3405,0
|
|
20230707,112200,85882855,3405,3405,3405,3405,0
|
|
20230707,112100,85882855,3405,3405,3405,3405,1001
|
|
20230707,112000,82474450,3415,3415,3415,3415,0
|
|
20230707,111900,82474450,3415,3415,3415,3415,27
|
|
20230707,111800,82382245,3415,3415,3415,3415,0
|
|
20230707,111700,82382245,3415,3415,3415,3415,0
|
|
20230707,111600,82382245,3415,3415,3415,3415,3
|
|
20230707,111500,82372000,3415,3415,3415,3415,2
|
|
20230707,111400,82365170,3405,3405,3405,3405,0
|
|
20230707,111300,82365170,3405,3405,3405,3405,0
|
|
20230707,111200,82365170,3405,3405,3405,3405,0
|
|
20230707,111100,82365170,3405,3405,3405,3405,601
|
|
20230707,111000,80318765,3405,3405,3405,3405,0
|
|
20230707,110900,80318765,3405,3415,3415,3405,2000
|
|
20230707,110800,73493895,3420,3420,3420,3420,3
|
|
20230707,110700,73483635,3415,3415,3415,3415,0
|
|
20230707,110600,73483635,3415,3415,3415,3415,5
|
|
20230707,110500,73466560,3415,3415,3415,3415,0
|
|
20230707,110400,73466560,3415,3415,3415,3415,0
|
|
20230707,110300,73466560,3415,3420,3420,3415,62
|
|
20230707,110200,73254635,3420,3420,3420,3420,0
|
|
20230707,110100,73254635,3420,3420,3420,3420,0
|
|
20230707,110000,73254635,3420,3425,3425,3420,4
|
|
20230707,105900,73240950,3420,3420,3420,3420,0
|
|
20230707,105800,73240950,3420,3420,3420,3420,0
|
|
20230707,105700,73240950,3420,3420,3420,3420,0
|
|
20230707,105600,73240950,3420,3420,3420,3420,0
|
|
20230707,105500,73240950,3420,3420,3420,3420,3
|
|
20230707,105400,73230690,3420,3420,3420,3420,0
|
|
20230707,105300,73230690,3420,3420,3420,3420,0
|
|
20230707,105200,73230690,3420,3420,3420,3420,15
|
|
20230707,105100,73179390,3420,3420,3420,3420,108
|
|
20230707,105000,72810030,3415,3415,3415,3415,0
|
|
20230707,104900,72810030,3415,3415,3415,3415,0
|
|
20230707,104800,72810030,3415,3415,3415,3415,0
|
|
20230707,104700,72810030,3415,3415,3415,3415,0
|
|
20230707,104600,72810030,3415,3420,3420,3415,19
|
|
20230707,104500,72745070,3420,3420,3420,3420,20
|
|
20230707,104400,72676670,3420,3420,3420,3420,0
|
|
20230707,104300,72676670,3420,3415,3420,3415,15
|
|
20230707,104200,72625390,3420,3420,3420,3420,0
|
|
20230707,104100,72625390,3420,3410,3420,3410,64
|
|
20230707,104000,72407060,3410,3420,3420,3410,1000
|
|
20230707,103900,68989320,3420,3420,3420,3420,0
|
|
20230707,103800,68989320,3420,3420,3420,3420,0
|
|
20230707,103700,68989320,3420,3420,3420,3420,0
|
|
20230707,103600,68989320,3420,3420,3420,3420,4
|
|
20230707,103500,68975640,3420,3420,3420,3420,0
|
|
20230707,103400,68975640,3420,3420,3420,3420,0
|
|
20230707,103300,68975640,3420,3420,3420,3420,0
|
|
20230707,103200,68975640,3420,3420,3420,3420,5
|
|
20230707,103100,68958540,3420,3420,3420,3420,0
|
|
20230707,103000,68958540,3420,3420,3420,3420,0
|
|
20230707,102900,68958540,3420,3420,3420,3420,0
|
|
20230707,102800,68958540,3420,3420,3420,3420,0
|
|
20230707,102700,68958540,3420,3420,3420,3420,0
|
|
20230707,102600,68958540,3420,3420,3420,3420,20
|
|
20230707,102500,68890140,3425,3425,3425,3425,1
|
|
20230707,102400,68886715,3420,3420,3420,3420,0
|
|
20230707,102300,68886715,3420,3420,3420,3420,0
|
|
20230707,102200,68886715,3420,3420,3420,3420,52
|
|
20230707,102100,68708875,3420,3420,3420,3420,0
|
|
20230707,102000,68708875,3420,3420,3420,3420,0
|
|
20230707,101900,68708875,3420,3420,3420,3420,0
|
|
20230707,101800,68708875,3420,3420,3420,3420,0
|
|
20230707,101700,68708875,3420,3420,3420,3420,0
|
|
20230707,101600,68708875,3420,3420,3420,3420,0
|
|
20230707,101500,68708875,3420,3420,3420,3420,0
|
|
20230707,101400,68708875,3420,3420,3420,3420,0
|
|
20230707,101300,68708875,3420,3420,3420,3420,0
|
|
20230707,101200,68708875,3420,3420,3420,3420,1
|
|
20230707,101100,68705455,3400,3400,3400,3400,0
|
|
20230707,101000,68705455,3400,3400,3400,3400,1437
|
|
20230707,100900,63819655,3400,3405,3405,3400,3298
|
|
20230707,100800,52603025,3405,3415,3415,3405,790
|
|
20230707,100700,49912750,3440,3415,3440,3415,30
|
|
20230707,100600,49809815,3405,3405,3405,3405,0
|
|
20230707,100500,49809815,3405,3405,3405,3405,0
|
|
20230707,100400,49809815,3405,3405,3405,3405,1051
|
|
20230707,100300,46231160,3405,3405,3405,3400,326
|
|
20230707,100200,45121175,3405,3405,3405,3405,0
|
|
20230707,100100,45121175,3405,3410,3410,3405,1632
|
|
20230707,100000,39563850,3410,3410,3410,3410,136
|
|
20230707,095900,39100090,3420,3420,3420,3420,6
|
|
20230707,095800,39079570,3410,3410,3410,3410,124
|
|
20230707,095700,38656730,3410,3420,3420,3410,2876
|
|
20230707,095600,28841270,3440,3440,3440,3440,0
|
|
20230707,095500,28841270,3440,3440,3440,3440,0
|
|
20230707,095400,28841270,3440,3420,3445,3420,63
|
|
20230707,095300,28624725,3415,3415,3415,3415,0
|
|
20230707,095200,28624725,3415,3415,3415,3415,0
|
|
20230707,095100,28624725,3415,3415,3415,3415,0
|
|
20230707,095000,28624725,3415,3415,3415,3415,0
|
|
20230707,094900,28624725,3415,3415,3415,3415,0
|
|
20230707,094800,28624725,3415,3420,3420,3415,284
|
|
20230707,094700,27654850,3415,3415,3415,3415,0
|
|
20230707,094600,27654850,3415,3415,3415,3415,0
|
|
20230707,094500,27654850,3415,3415,3415,3415,0
|
|
20230707,094400,27654850,3415,3415,3415,3415,0
|
|
20230707,094300,27654850,3415,3430,3430,3415,582
|
|
20230707,094200,25664820,3435,3435,3435,3435,0
|
|
20230707,094100,25664820,3435,3435,3435,3435,0
|
|
20230707,094000,25664820,3435,3435,3435,3435,0
|
|
20230707,093900,25664820,3435,3435,3435,3435,501
|
|
20230707,093800,23943885,3435,3435,3435,3435,0
|
|
20230707,093700,23943885,3435,3435,3435,3435,1
|
|
20230707,093600,23940450,3435,3430,3435,3430,249
|
|
20230707,093500,23085150,3430,3430,3430,3430,0
|
|
20230707,093400,23085150,3430,3430,3430,3430,6
|
|
20230707,093300,23064570,3425,3430,3430,3425,2
|
|
20230707,093200,23057715,3425,3425,3425,3425,0
|
|
20230707,093100,23057715,3425,3425,3425,3425,12
|
|
20230707,093000,23016615,3430,3430,3430,3430,0
|
|
20230707,092900,23016615,3430,3430,3430,3430,116
|
|
20230707,092800,22618735,3435,3435,3435,3435,0
|
|
20230707,092700,22618735,3435,3435,3435,3435,0
|
|
20230707,092600,22618735,3435,3425,3435,3425,30
|
|
20230707,092500,22515795,3415,3425,3425,3415,331
|
|
20230707,092400,21384185,3425,3425,3425,3425,0
|
|
20230707,092300,21384185,3425,3425,3425,3425,0
|
|
20230707,092200,21384185,3425,3425,3425,3425,0
|
|
20230707,092100,21384185,3425,3425,3425,3425,303
|
|
20230707,092000,20346410,3440,3430,3440,3425,371
|
|
20230707,091900,19074850,3430,3430,3430,3430,0
|
|
20230707,091800,19074850,3430,3430,3430,3430,196
|
|
20230707,091700,18402570,3430,3430,3430,3430,0
|
|
20230707,091600,18402570,3430,3430,3430,3430,0
|
|
20230707,091500,18402570,3430,3430,3430,3430,0
|
|
20230707,091400,18402570,3430,3440,3440,3430,2000
|
|
20230707,091300,11532450,3450,3450,3450,3450,20
|
|
20230707,091200,11463450,3450,3445,3450,3435,143
|
|
20230707,091100,10971525,3450,3450,3450,3450,1
|
|
20230707,091000,10968075,3445,3455,3455,3445,118
|
|
20230707,090900,10561485,3455,3455,3455,3455,11
|
|
20230707,090800,10523480,3455,3440,3455,3440,85
|
|
20230707,090700,10230940,3445,3445,3445,3445,2
|
|
20230707,090600,10224050,3445,3440,3445,3440,57
|
|
20230707,090500,10027945,3440,3440,3440,3440,51
|
|
20230707,090400,9852505,3440,3440,3440,3440,2
|
|
20230707,090300,9845625,3440,3440,3440,3435,291
|
|
20230707,090200,8845935,3440,3440,3440,3435,387
|
|
20230707,090100,7516360,3440,3440,3440,3435,1006
|
|
20230707,090000,4055760,3440,3440,3440,3440,1179
|